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
2025-01-05 12:23:02|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
2025-01-05 12:23:04|WEEKLY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|-539.78215024952|4|34.02071634294|0.0754|-1|1|0.07541|430.57|-0.14517|24|-0.14516851064808|24|33.23|0.06098|0.16518|0.09540293282467|0.22194716125388|212.55642090788|1338.6024856187|195713.64075332|0.55|0.35|0.25636|60|25|0.0057672508763145|0.087024341512269|699.53997802734|2021-11-28|-0.43697|1987-10-25|0.32211|1995-03-26
2025-01-05 12:23:05|WEEKLY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|275.95812767443|49|9.3236299550918|0.1723|1|1|0.17234|291.69|-0.10744|13|-0.1074363174998|13|40.04|0.02941|0.07254|0.090993425584741|0.18085869834408|465.19324868148|1138.0225467767|32410.001129839|0.614|0.386|0.14861|57|26|0.0030980386266094|0.0486519527897|309.63000488281|2024-12-01|-0.2245|2020-03-22|0.22376|2000-03-19
2025-01-05 12:23:06|WEEKLY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|-261.87160846596|29|17.308935711798||0|0|0.1401|208.26|-0.02703|36|-0.027033286274862|36|43.61|0.31218|0.49745|0.35440696777336|0.64406490610205|762.44532537789|4663.6296412039|1203.1195894407|0.571|0.393|0.30887|28|9|0.0054324099279423|0.10444646116894|737.45202636719|2021-09-26|-0.43077|2001-09-23|0.69598|2006-10-01
2025-01-05 12:23:07|WEEKLY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|161.4293146927|4|10.176905512846|0.057|1|2|0.01038|191.79|-0.15977|18|0.49611057500747|65|32.12|0.07042|0.12385|0.10547034954161|0.25420107872835|394.07627788653|1130.2972675711|7077.1214238533|0.818|0.455|0.16663|33|19|0.004878231420508|0.055340856067733|201.41999816895|2024-12-22|-0.15335|2008-11-23|0.25782|2015-07-19
2025-01-05 12:23:08|WEEKLY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|163.03589221048|4|10.136732947207|0.059|1|2|0.00914|193.13|-0.15714|18|0.50356782702655|65|43|0.10575|0.14796|0.16130090078766|0.52712806961434|227.37728414255|463.79399390247|691.7263766299|0.692|0.308|0.15742|13|7|0.0041540213523132|0.051095444839858|202.88000488281|2024-12-22|-0.12085|2020-03-22|0.26933|2015-07-19
2025-01-05 12:23:10|WEEKLY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|193.37920974202|10|10.954446049718|0.1327|1|1|0.13267|224.19|-0.17886|13|0.50309769173273|63|38.73|0.10571|0.28683|0.3872023179395|0.75588757035085|-4189.3571095266|97652.548251126|249099.99281433|0.649|0.432|0.26566|37|13|0.0082701872399445|0.094066588072122|233|2024-12-22|-0.31579|2000-12-24|0.7381|2001-04-15
2025-01-05 12:23:11|WEEKLY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|-157.68238382146|38|11.727461273822||0|0|0.14505|125.37|0.70034|57|0.70034159283423|57|32.79|0.04012|0.19814|0.19422569523208|0.30512294155543|3165.9589954125|4857.7054824762|4748.8635516979|0.6|0.371|0.33897|70|26|0.0049545883361921|0.11288447684391|227.30000305176|2024-03-10|-0.3885|2002-10-06|0.47778|2016-04-24
2025-01-05 12:23:12|WEEKLY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|91.620660173493|53|3.3522544172893|0.0949|1|1|0.09492|92.05|-0.02632|23|-0.026321578296491|23|38.68|-0.00437|0.02618|-0.028907270893412|0.018104537229814|34.83381805964|123.3766456437|522.41769958827|0.508|0.305|0.11369|59|22|0.0011448714652956|0.040794215938303|105.59999847412|2022-09-18|-0.21216|2008-10-12|0.36792|2002-10-27
2025-01-05 12:23:13|WEEKLY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-307.43975266767|8|15.498253534079|0.0789|-1|1|0.07895|261.22|-0.08892|28|-0.088920371465649|28|43.12|0.21894|0.31898|0.089240984487633|0.16131004066181|388.72887269747|608.186743481|76829.411315609|0.58|0.36|0.19528|50|22|0.0044401017105871|0.068442741562645|346.85000610352|2024-07-28|-0.3|1987-10-25|0.4|1985-01-27
2025-01-05 12:23:14|WEEKLY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|204.65792553989|56|12.379445694421|0.1364|1|2|0.07213|215.37|-0.25104|7|-0.070777161729828|38|36.05|0.05571|0.11957|-0.010920118973133|0.077159657297577|9.9167826226371|224.24986623623|41417.308272483|0.619|0.365|0.23345|63|29|0.0042047076526225|0.078445563198624|244.13999938965|2024-07-21|-0.31636|1987-10-25|0.3427|2000-11-19
2025-01-05 12:23:16|WEEKLY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|300.62915772184|55|14.406300992183|0.0461|1|2|-0.05475|338.38|-0.22349|18|0.11574779318135|40|40.94|0.00508|0.09933|0.16271448333461|0.3301634373525|211.81152910051|1130.4971671997|11279.333496094|0.514|0.371|0.23335|35|11|0.0046130531271016|0.075692266308003|413.89001464844|2021-11-07|-0.36957|1997-01-12|0.25346|2000-04-23
2025-01-05 12:23:17|WEEKLY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|229.24974636989|32|9.5760663844421|0.278|1|2|0.26585|243.36|-0.12161|16|-0.16897944353734|7|34.89|0.18191|0.30484|0.52080077922434|0.70155792325345|93979.253299086|123958.34213965|187200.00733595|0.477|0.354|0.23284|65|18|0.0051627403218791|0.080440278381905|260.10000610352|2024-12-29|-0.50538|2000-10-01|0.41176|1997-08-10
2025-01-05 12:23:18|WEEKLY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|-206.78244976602|23|13.529150023732||0|0|0.06463|170.06|0.12096|36|1.0630024001612|89|37.18|0.20462|0.31283|0.4184174432441|0.71724330907269|56502.414938851|131499.48343234|188955.54533446|0.645|0.387|0.26157|62|27|0.0053849892565535|0.090303399226472|255.88999938965|2024-07-14|-0.41463|1987-10-25|0.30084|1999-01-10
2025-01-05 12:23:19|WEEKLY|00014|39320|/equities/asml-holdings|NASDAQ100|-854.50286167539|25|51.055762373246|0.2022|-1|1|0.20216|714.36|0.28232|31|0.28232313858282|31|40.29|0.17859|0.25799|0.49255765575852|0.64287706794126|7186.0270828356|5586.2484398975|30791.379564958|0.395|0.289|0.25918|38|14|0.0057382379421222|0.083465163987138|1110.0899658203|2024-07-14|-0.32085|2001-09-23|0.40301|1998-10-18
2025-01-05 12:23:21|WEEKLY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|220.51390579009|10|18.238212267452|0.2965|1|2|0.11553|250.27|-0.16527|32|-0.031734045839908|33|42.18|0.16952|0.30498|0.37971941303257|0.83180409107821|232.71772683959|308.93904773878|910.07274280895|0.545|0.273|0.29852|11|5|0.0068716067653277|0.097240359408034|483.13000488281|2021-10-31|-0.38388|2022-11-06|0.28315|2022-08-07
2025-01-05 12:23:22|WEEKLY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|264.10870639293|28|14.981967815729|0.1884|1|1|0.18836|294.06|-0.06332|18|-0.063316228321384|18|31.25|-0.00381|0.08325|0.12107079209189|0.21444304273849|302.53223377266|1578.414058804|58811.999511719|0.508|0.385|0.26611|65|24|0.0049362099125364|0.086891234207969|344.39001464844|2021-08-29|-0.36337|1987-10-25|0.27835|1986-02-16
2025-01-05 12:23:23|WEEKLY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-103.75346863711|8|6.522822421272||0|0|0.00769|83.93|-0.19578|7|-0.19577823235116|7|41.88|0.28605|0.36668|0.45612911750342|0.56476721990693|1619.4066679612|1629.2742846373|685.14285963409|0.625|0.5|0.29631|24|12|0.0042099901185771|0.092157994071146|354.82000732422|2021-02-28|-0.37004|2008-11-23|0.25328|2022-03-20
2025-01-05 12:23:24|WEEKLY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-177.14078606181|14|9.125233712831||0|0|0.18026|152.21|-0.19469|20|-0.19469147427018|20|35.88|0.00068|0.1582|0.12346803513775|0.2294683606109|-26.388230002939|300.66903912549|4941.88345728|0.542|0.396|0.27123|48|18|0.004848795389049|0.094705498559078|468.54998779297|2021-06-13|-0.44218|2005-03-06|0.61092|2000-01-02
2025-01-05 12:23:25|WEEKLY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|4577.9837456237|16|213.89020534479|0.223|1|2|0.20665|4903.8501|0.52719|82|0.52719049343237|82|37.94|0.01397|0.18764|0.095918116654768|0.21281961669614|155.13303046564|263.56823097322|1015.2898752912|0.429|0.257|0.31295|35|12|0.0053321444527178|0.097503812360387|5337.240234375|2024-12-15|-0.538|2001-09-23|0.84517|1999-05-02
2025-01-05 12:23:26|WEEKLY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|174.50542849808|108|19.914857167306|3.1832|1|1|3.18323|232.55|0.92745|87|0.92745346455579|87|41|0.0659|0.12883|0.23458883794169|0.3765231670301|472.97683773114|648.01985271035|14179.878358549|0.588|0.412|0.22057|17|10|0.0073472263681592|0.068879527363184|251.88000488281|2024-12-22|-0.18248|2018-07-15|0.25216|2024-12-15
2025-01-05 12:23:28|WEEKLY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|-312.34384175199|24|18.858241688499||0|0|-0.17416|303.86|0.39864|78|0.39863811410173|78|35.81|0.0384|0.15524|0.25331847663469|0.30672509584859|2010.2595415474|1532.0729404615|17463.217453227|0.5|0.389|0.26366|54|17|0.0046493152784875|0.08379854368932|328.98999023438|2024-06-23|-0.42068|1999-04-25|0.40345|2008-11-02
2025-01-05 12:23:29|WEEKLY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|-203.55830232386|36|10.509434514855||0|0|0.20646|174.23|-0.15383|10|-0.15382712580201|10|28.3|-0.01344|0.0477|0.033473246456612|0.15056382397145|95.679535972382|203.94782969883|935.71422059459|0.55|0.35|0.16538|20|9|0.0044976206322795|0.053604442595674|263.36999511719|2024-04-07|-0.21461|2020-03-22|0.22293|2020-04-12
2025-01-05 12:23:30|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
2025-01-05 12:23:31|WEEKLY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|327.71500077029|24|24.375201935908|0.1168|1|2|-0.02522|358.35|-0.07107|12|-0.071068412501388|12|36.33|0.05976|0.13555|0.11688858916504|0.19122761750949|216.87430334601|322.92732033093|988.55174097522|0.476|0.381|0.16417|21|5|0.0037911323155216|0.058268066157761|825.61999511719|2021-09-05|-0.19868|2022-12-18|0.18294|2020-03-29
2025-01-05 12:23:32|WEEKLY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|-206.45488999172|10|9.612506740481||0|0|-0.06393|181.4|0.29569|103|0.29569119800109|103|35.14|0.05043|0.09791|0.14036901691379|0.4023823214059|19.812622778225|438.19208740174|4534.9998474121|0.595|0.31|0.26523|42|22|0.0045719393939394|0.081968760942761|210.69999694824|2024-10-13|-0.30606|1998-10-11|0.51574|2000-12-10
2025-01-05 12:23:34|WEEKLY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-215.05114951858|3|10.477384617358||0|0|0.00583|185.85|0.7565|123|0.75650362583922|123|35.95|0.0124|0.08172|0.16643662642798|0.33649209274453|3647.9097442827|14152.978635909|77437.504273995|0.55|0.333|0.1653|60|23|0.0038397406206577|0.05279429365447|228.11999511719|2024-12-01|-0.28118|2020-03-22|0.25055|2000-07-09
2025-01-05 12:23:35|WEEKLY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|53.698099355752|20|1.8895889630189||0|0|0.16003|58.86|-0.00063|52|-0.00062780065744639|52|40.02|0.49249|0.56807|0.84585997696472|1.3864460773943|29652.573807026|66699.578610256|73575.002407469|0.6|0.378|0.19725|45|17|0.0049495769230769|0.071078928571428|82|2000-04-02|-0.26286|1994-05-15|0.32012|2001-04-15
2025-01-05 12:23:36|WEEKLY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|70.674558848893|25|3.2493019796872|0.0276|1|1|0.02758|76.38|0.00962|39|0.0096210448511651|39|43.74|0.16912|0.26986|0.46972162758013|0.6483229619813|3055.535676708|6134.6146871041|36371.428399102|0.581|0.452|0.23844|31|14|0.0063078768115942|0.08038947826087|93.468002319336|2022-03-27|-0.41026|2001-09-23|0.59649|1999-10-24
2025-01-05 12:23:37|WEEKLY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|37.465555782669|10|1.9790651876989|-0.1352|1|1|-0.13522|37.67|0.06988|42|0.06988208880413|42|38.07|-0.01177|0.10889|0.080167363512109|0.14313421354816|424.12862549101|989.57716436269|2966.1416326529|0.574|0.393|0.19156|61|19|0.0028200386100386|0.066226872586873|61.799999237061|2021-09-05|-0.48589|2011-12-18|0.25128|1980-08-10
2025-01-05 12:23:38|WEEKLY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|54.829401794083|7|2.6326357686224|0.0014|1|2|-0.09234|56.91|-0.18335|6|-0.18335001621327|6|45.74|0.12873|0.20672|0.28362461668147|0.46497078492136|2260.923330486|4402.8142978764|35568.750699656|0.571|0.371|0.21348|35|14|0.0049243061605476|0.068956428126944|64.379997253418|2024-12-01|-0.27473|2002-09-22|0.30769|1996-08-04
2025-01-05 12:23:40|WEEKLY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|866.82604657758|78|40.6632506316|0.7325|1|2|0.71469|916.58|-0.0861|62|-0.1033045839607|7|34.44|-0.01825|0.04162|0.073336057729536|0.16319923180738|193.42012389612|507.15226350939|9962.8264792655|0.533|0.356|0.16275|45|16|0.0035742655193608|0.055975709895513|1008.25|2024-12-22|-0.31405|2000-05-28|0.22243|2000-03-19
2025-01-05 12:23:41|WEEKLY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|270.52461902346|7|29.563192951556|0.0627|1|2|-0.03557|359.02|-0.22068|18|-0.45769918843378|29|40.57|0.21615|0.37302|-0.33919196730891|-0.45769918843378|42.2625236|54.23|559.56977637409|0.286|0.143|0.35919|7|2|0.009058724137931|0.11763851724138|398.32708740234|2024-07-14|-0.23884|2020-03-15|0.26562|2019-11-17
2025-01-05 12:23:42|WEEKLY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|31.443628078239|6|1.5470333661197||0|0|-0.11518|32.34|-0.07532|31|-0.0010946187403146|18|36.49|0.00165|0.05337|0.044053080930289|0.16303753444297|155.49971659639|1207.7727863646|8510.5264627372|0.635|0.349|0.17705|63|33|0.0027893793402778|0.058818832465278|40.119998931885|2024-02-25|-0.23958|1987-10-25|0.19643|1984-08-05
2025-01-05 12:23:43|WEEKLY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|-87.962709749943|25|5.6225779256397||0|0|0.27396|81.07|-0.01142|34|-0.011420923603247|34|29.56|-0.0078|0.11551|-0.01591665725946|0.078315910572305|14.876072841692|105.07841073455|3166.7969338625|0.588|0.382|0.32447|34|14|0.00639527696793|0.10239474246842|164.86294555664|2021-11-21|-0.44681|2008-11-16|0.64|2008-12-07
2025-01-05 12:23:44|WEEKLY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|74.781733216799|56|7.4571140312598|0.7897|1|2|0.42941|90.21|1.3797|116|1.3797004486572|116|42|0.02881|0.40238|0.31738942713957|0.59779830402204|146.89542163011|194.159723|227.05763937543|0.429|0.286|0.25804|7|1|0.0055455300859599|0.10823415472779|314.76000976562|2021-08-15|-0.45884|2021-12-05|0.34258|2024-12-08
2025-01-05 12:23:45|WEEKLY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|-83.754909554061|43|6.0686105566695|0.4243|-1|1|0.42427|73.36|0.01007|15|0.010067353370629|15|35.9|0.02012|0.1285|0.16979991704919|0.31486498398023|184.8764963521|1078.5206222588|6324.1381656259|0.548|0.381|0.2528|42|15|0.004149135483871|0.075464438709677|177.19000244141|2022-04-24|-0.35865|2001-03-18|0.29027|2022-05-29
2025-01-05 12:23:46|WEEKLY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|-66.527145049194|10|3.1498326346438|-0.0602|-1|1|-0.06023|61.61|0.24296|35|0.24296232978846|35|35.84|0.0143|0.09689|0.17262115221153|0.30560649451792|587.24406798676|1075.6354163736|7798.7340426487|0.605|0.368|0.27074|38|17|0.005279708242159|0.081294646243618|81.190002441406|2021-10-24|-0.27769|2000-04-02|0.65909|1998-11-01
2025-01-05 12:23:47|WEEKLY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|-165.63312848196|1|6.4073776661868||0|0|0|146.29|-0.14465|12|-0.042633176306938|22|41.75|0.16085|0.24898|0.32395945480852|0.69012063171095|693.20678867298|2824.370707936|29257.998657227|0.545|0.295|0.25279|44|19|0.0048087969515514|0.086217463255308|168.5|2024-11-24|-0.28616|1999-12-19|0.40358|1997-05-04
2025-01-05 12:23:48|WEEKLY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|36.412249115301|23|1.3775734293271|-0.0186|1|1|-0.01857|38.05|0.36308|87|0.36307640626252|87|43.6|0.02724|0.07765|0.059020344311718|0.14688988777068|281.74887821895|632.79194327671|553.05230529276|0.491|0.283|0.13801|53|22|0.0012676168024003|0.047318804114874|92.129997253418|2008-07-13|-0.26783|2016-11-27|0.19542|2020-04-12
2025-01-05 12:23:49|WEEKLY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-81.882293868376|2|3.3740807136937||0|0|0.01815|71.69|0.03759|22|0.037586990760703|22|32.37|-0.02034|0.07157|0.13183400957392|0.23411966738441|721.43184138565|2920.5671348129|55146.157746907|0.583|0.4|0.20877|60|21|0.0045560782295419|0.067896165723108|84.879997253418|2024-11-17|-0.5054|2014-03-16|0.34578|1998-04-19
2025-01-05 12:23:52|WEEKLY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|198.42757813424|59|8.0549555716707|0.6579|1|1|0.65795|208.57|0.03282|59|0.03282432337694|59|43.09|0.04443|0.10644|0.074945148340331|0.23361795227239|86.199483656513|1099.7375405608|74489.288012942|0.6|0.378|0.18523|45|22|0.0041592038057086|0.057489193790686|223.22999572754|2024-12-01|-0.23256|1987-10-25|0.24508|2000-03-12
2025-01-05 12:23:53|WEEKLY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|43.712395291287|35|1.8277818856363|0.4762|1|1|0.4762|49.32|-0.09974|31|-0.15163367786337|34|38.43|-0.03934|-0.01149|-0.063497357467688|-0.072862370876114|70.050596796537|77.746210740725|118.27337839921|0.714|0.429|0.17628|7|5|0.0014045544554455|0.06239204620462|50.630001068115|2024-12-22|-0.19732|2020-03-22|0.23957|2021-03-07
2025-01-05 12:23:53|WEEKLY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|41.516464096684|35|1.648560755736||0|0|0.51002|46.72|-0.09989|31|-0.1527108881224|34|38.43|-0.03929|-0.01004|-0.069375384703786|-0.085706891123694|68.120464710888|74.920461953337|113.89566235819|0.714|0.429|0.16765|7|5|0.0012540264026403|0.060115247524752|47.799999237061|2024-12-22|-0.21001|2020-03-22|0.22267|2021-03-07
2025-01-05 12:23:54|WEEKLY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|81.420575405792|24|4.2142029438673|0.2586|1|2|0.18699|91.41|-0.11571|5|-0.11571239553654|5|41.24|0.02085|0.11164|0.11207434177874|0.26454135044422|151.54061436038|572.6295460009|13058.572174116|0.585|0.341|0.26399|41|19|0.0047068553092182|0.083155758459743|123.37000274658|2015-06-28|-0.29344|2001-01-07|0.3908|1999-08-01
2025-01-05 12:23:55|WEEKLY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|202.81796257369|56|9.1603704945994|0.1308|1|2|0.11367|226.52|-0.14973|5|-0.14973205517631|5|38.58|-0.01034|0.03865|0.012852775824567|0.083327757359516|57.76988028171|260.30129908606|2945.6437267484|0.559|0.356|0.17471|59|25|0.0022336851136851|0.053748923208923|242.77000427246|2024-11-17|-0.30532|2001-09-23|0.32871|2000-10-22
2025-01-05 12:23:57|WEEKLY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|-485.51060146374|38|24.011030972938||0|0|0.12768|415.53|-0.04889|19|-0.048887856957603|19|40.69|0.12574|0.22518|0.41354572468578|0.70764358170009|6933.6830843|12607.375209993|43740.00042037|0.5|0.31|0.20105|42|13|0.0049984593356243|0.071792016036655|706.95001220703|2021-08-01|-0.56625|1997-03-30|0.41851|2000-02-27
2025-01-05 12:23:58|WEEKLY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|121.77589519507|20|10.00423454294|0.0352|1|1|0.03516|136.01|-0.25514|23|-0.2551426448907|23|35.86|0.09976|0.20199|0.17837929298966|0.32821823250201|392.59267907185|1037.8509596365|694.28276389711|0.6|0.4|0.27223|35|17|0.0046620722135008|0.1026735400314|540.1162109375|2021-02-14|-0.39789|2000-11-19|0.78351|2003-06-01
2025-01-05 12:23:59|WEEKLY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|65.518948920448|30|5.0475510173709|0.1615|1|2|0.12108|69.63|-0.15339|9|-0.13563404279968|17|31.18|0.01562|0.13437|0.13269942713645|0.27736096859007|221.30889751758|2011.9065234728|3014.2856700522|0.686|0.412|0.32472|51|26|0.0057908338480544|0.11338683755405|153.14999389648|2017-03-19|-0.43838|1999-09-19|0.7478|1999-12-26
2025-01-05 12:24:00|WEEKLY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-27.043758886871|40|2.2820862193298||0|0|0.46887|20.56|0.18488|53|0.18487913235541|53|32.79|-0.00815|0.06671|-0.016528176832872|0.098235322991134|11.215496918594|641.18499002565|6853.3328829871|0.7|0.371|0.21357|70|36|0.0032635047129392|0.07475735218509|75.809997558594|2000-09-03|-0.36111|1987-10-25|0.25683|2000-01-16
2025-01-05 12:24:01|WEEKLY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|590.74596341481|126|34.098817732945|0.295|1|1|0.29501|630.23|0.14254|31|0.94747472808751|79|43.77|0.01307|0.12073|0.076033857950884|0.30589919864769|116.08500878117|1301.6232787448|23782.262558046|0.629|0.343|0.25375|35|17|0.0050146529873265|0.077602812311406|716.85998535156|2021-11-21|-0.36407|2000-04-16|0.60286|1994-10-16
2025-01-05 12:24:03|WEEKLY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|476.91078308737|55|22.411890553489|0.6463|1|2|0.59191|535.295|0.2066|41|-0.16824710161523|21|42.31|0.28151|0.37972|0.53328287630462|0.71853822104119|1981.8156764586|1873.894087395|26369.211352436|0.517|0.379|0.25885|29|12|0.0065193364558938|0.082977962529274|556.22998046875|2024-12-08|-0.26374|2001-07-29|0.50877|2000-07-16
2025-01-05 12:24:04|WEEKLY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|32.884608171747|15|3.368954129276|0.1031|1|2|-0.11429|35.34|-0.17073|14|-0.17073171651695|14|36|0.00445|0.0797|0.19597085580917|0.32674645719575|151.45591575308|202.42457721103|175.8208929447|0.467|0.333|0.28597|15|5|0.0031932129963899|0.09160761732852|105.62509155273|2021-02-21|-0.24532|2022-03-13|0.39755|2024-09-29
2025-01-05 12:24:05|WEEKLY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|-35.839141628436|10|1.3247139524392||0|0|0.039|31.54|0.01313|27|0.013128311439915|27|43.05|0.03108|0.15061|0.079170700493837|0.20203695372916|59.675488882373|91.483328860726|122.24806917909|0.65|0.35|0.16774|20|10|0.0019124022988506|0.044647954022989|50.290000915527|2013-04-28|-0.83527|2013-05-05|0.24109|2018-02-04
2025-01-05 12:24:06|WEEKLY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|-791.47435603816|23|49.606452419621|0.0563|-1|1|0.05625|657.01|0.83101|90|0.83101443559094|90|36.79|0.21696|0.33493|0.45117614315364|0.77486177021458|7294.3114908274|54421.508280772|64412.747259939|0.645|0.403|0.28794|62|28|0.0053085149804603|0.094195653495441|896.32000732422|2024-07-14|-0.47604|1983-12-18|1.11312|1993-12-12
2025-01-05 12:24:07|WEEKLY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|-34.81571273453|30|1.4077793109646||0|0|0.05466|30.61|-0.08944|27|-0.089440049326047|27|34|-0.0163|0.01846|-0.04355189927773|0.022827025530335|57.565445050986|108.97883870252|66.572424782723|0.556|0.333|0.14812|18|6|6.1466458658346E-5|0.046328689547582|97.769996643066|2017-02-19|-0.26606|2019-02-24|0.43849|2015-03-29
2025-01-05 12:24:09|WEEKLY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|-92.036832842275|23|6.2547779192673||0|0|0.0156|75.11|0.77998|84|0.77998411077228|84|37.5|0.15047|0.26913|0.1017499137332|0.30129453459386|9.8022832128657|1153.0209259324|34140.909553337|0.661|0.393|0.32688|56|27|0.0057291753063148|0.10237349670123|113|2024-07-14|-0.45455|1987-10-25|0.57143|1990-09-02
2025-01-05 12:24:10|WEEKLY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|314.93380994202|10|26.738904511849|0.2365|1|2|0.17751|378.18|-0.29874|5|-0.29873583755321|5|33.33|0.15375|0.31912|0.52160948009968|0.83989135967741|788.0568179629|1164.2810472905|2701.2856619699|0.593|0.37|0.28678|27|11|0.0060983828382838|0.09080097909791|516.39001464844|2023-12-31|-0.30798|2008-12-14|0.41333|2009-03-15
2025-01-05 12:24:11|WEEKLY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|255.45620994736|15|11.328766104861||0|0|0.08789|275.28|0.21011|65|0.21011490800135|65|37.27|0.00941|0.07778|0.064531424152792|0.16253950844931|249.25605980383|642.83402398773|1601.3961037052|0.595|0.378|0.17466|37|12|0.0030527853553482|0.062261313711414|295.45001220703|2024-12-08|-0.26523|2001-09-23|0.37627|2020-04-12
2025-01-05 12:24:12|WEEKLY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|83.755953596368|12|10.296479446432|0.48|1|1|0.48003|118.18|-0.34768|11|-0.045025117419262|29|40.84|0.06964|0.15104|0.1681097784561|0.35255052174727|245.29667089806|603.75781462723|829.33333547492|0.613|0.355|0.31782|31|16|0.0043381519185591|0.10135707126077|126.15000152588|2024-12-22|-0.33363|2000-10-22|0.544|2001-04-15
2025-01-05 12:24:12|WEEKLY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-38.736534150361|9|2.3734487023325|-0.0694|-1|1|-0.06937|32.68|-0.16662|14|-0.16662118920358|14|37.7|0.02111|0.10777|0.14416705664294|0.27015725962188|630.8695973431|2856.735682286|9337.1431033464|0.591|0.409|0.2713|44|21|0.0048210077984403|0.088361115776845|182|2021-10-24|-0.25806|1994-04-24|0.76623|1995-08-27
2025-01-05 12:24:15|WEEKLY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|-2153.1762502949|3|141.13299593809|-0.0662|-1|1|-0.06615|1834.17|0.33583|87|0.33583090368145|87|28.31|-0.11083|0.02476|0.038908793931943|0.13935215065671|67.946942928159|227.50981813573|6435.6843647204|0.5|0.344|0.29593|32|8|0.0076134691629956|0.10285026431718|2161.7299804688|2024-09-29|-0.3067|2008-02-03|0.46128|2008-12-14
2025-01-05 12:24:15|WEEKLY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|519.46000405292|102|33.750060903567|3.172|1|2|2.98464|604.63|0.65561|76|0.655609545277|76|50.73|0.40294|0.45034|0.589362892203|1.0628562036227|854.26762076032|980.1392936664|1581.5590167999|0.636|0.364|0.21369|11|4|0.0055801972685888|0.068474840667678|638.40002441406|2024-12-15|-0.23698|2022-10-30|0.31414|2013-07-28
2025-01-05 12:24:16|WEEKLY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-73.321185481016|23|5.3237283665153||0|0|0.23545|57.67|-0.27595|7|-0.047078987321905|50|37.2|0.03186|0.10842|0.13554193519514|0.37886886776152|55.016421296963|1330.7690590641|17475.756326469|0.659|0.386|0.27113|44|23|0.0049646353224834|0.088126160337553|100.56500244141|2024-05-26|-0.33421|1996-03-03|0.31806|2000-03-05
2025-01-05 12:24:17|WEEKLY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-119.62362474679|24|10.827042243477||0|0|0.17859|89.87|0.69159|62|0.69158573504692|62|36.07|0.15494|0.26014|0.35010192357497|0.45837683711842|34041.417102276|24950.268328989|6373.7592109258|0.638|0.448|0.36204|58|30|0.0054730780141844|0.11701959338061|157.53500366211|2024-06-23|-0.45333|1986-11-16|0.46835|1987-12-13
2025-01-05 12:24:18|WEEKLY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|-458.37604545076|23|18.121731758242|-0.0364|-1|1|-0.03638|423.35|0.46187|72|0.4618688077208|72|37.09|0.10384|0.17699|0.16938363669911|0.32175936327723|377.84686583491|1899.377305181|423349.99979509|0.556|0.37|0.18524|54|19|0.005084775308642|0.060564824691358|468.35000610352|2024-07-07|-0.24444|1987-10-25|0.22752|1999-12-19
2025-01-05 12:24:20|WEEKLY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|-62.761935004588|23|7.2690799978365||0|0|0.51282|42.18|-0.17866|30|-0.17865750121041|30|29.5|0.2523|0.4115|-0.14675693061209|-0.096712977789673|22.669839120682|56.874124772151|226.77419053818|0.6|0.4|0.42996|10|4|0.0083065930599369|0.14525555205047|497.48999023438|2021-08-15|-0.31349|2021-11-07|0.51493|2020-07-19
2025-01-05 12:24:21|WEEKLY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|-67.057553538867|9|2.4425173630941|0.0958|-1|1|0.09577|59.86|-0.09414|9|-0.094143226113286|9|33.92|-0.03603|-0.00334|0.0055666880780598|0.045758335290249|88.190266927428|154.07174729374|299.00099521296|0.556|0.389|0.12337|36|15|0.0012863547599675|0.040808104149715|78.589996337891|2023-04-30|-0.17606|2008-10-12|0.10549|2020-03-29
2025-01-05 12:24:22|WEEKLY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|47.295725520135|6|2.4245071458672||0|0|-0.0497|52.39|-0.03745|32|-0.058512803702537|16|35.67|0.2615|0.64222|0.019905964229723|0.13027968241612|33.492459443135|236.76852691872|65487.500700821|0.456|0.281|0.22354|57|13|0.0098627968596663|0.12116120215898|61.224998474121|2024-03-17|-0.5|1991-02-17|1.5|1990-03-11
2025-01-05 12:24:23|WEEKLY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-100.17013667943|9|5.7929173858849||0|0|-0.14969|88.25|-0.17974|6|-0.17973925374772|6|28.5|-0.0411|0.06267|0.081044819860252|0.23178430443177|61.869803801893|1957.732561085|14708.332748877|0.659|0.455|0.30149|44|14|0.006862321711569|0.10057169572108|134.33000183105|2021-02-14|-0.36957|2000-07-30|0.66667|2002-01-06
2025-01-05 12:24:24|WEEKLY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|787.44730887282|60|43.014887348446|0.9262|1|2|0.89103|881.05|0.3376|51|0.33760306183907|51|38.59|0.42316|0.59297|0.8018642476691|1.2792160996025|30421.320767478|108444.38465152|72814.046282365|0.621|0.414|0.3167|29|8|0.0086020458404075|0.098736451612903|941.75|2024-12-15|-0.38494|2004-10-17|0.70924|2013-01-27
2025-01-05 12:24:26|WEEKLY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|109.34255819806|109|10.949804266941|7.4977|1|1|7.49774|144.47|2.19841|92|2.1984127351798|92|35.6|0.20052|0.34787|0.16966079412952|0.32121269864933|173.55991681107|740.93608425485|361175.01112465|0.429|0.286|0.33314|35|10|0.0098189807976366|0.10945438700148|152.88999938965|2024-11-24|-0.38462|2004-08-08|1.08333|2000-03-12
2025-01-05 12:24:27|WEEKLY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|-254.43166459036|18|15.318888705413||0|0|0.07869|208.86|0.05173|39|0.051728108274752|39|36.75|0.00594|0.10026|0.13693402500394|0.34046116195745|287.64954241065|702.5830069047|1491.8571472168|0.6|0.35|0.24525|20|9|0.0052477659574468|0.078178696808511|296.07998657227|2024-07-21|-0.2457|2011-08-07|0.25799|2010-12-05
2025-01-05 12:24:28|WEEKLY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|-91.446321810944|19|5.9908856182826|-0.0258|-1|1|-0.02578|80.76|-0.11896|36|-0.11895699620426|36|32.17|-0.02569|0.04093|0.13914270137253|0.24433963854677|158.56353910502|238.86687559919|343.513404296|0.667|0.417|0.34925|12|8|0.0057224257425743|0.10474507425743|294|2021-02-14|-0.30862|2022-09-04|0.30334|2024-03-03
2025-01-05 12:24:28|WEEKLY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1125.80671507|24|46.565883765342|0.0846|1|1|0.08458|1204.22|-0.09612|12|0.37325512695069|80|33.22|0.01221|0.06034|0.047049716294344|0.20715814186178|107.09988897364|1433.2410847085|49967.631859567|0.673|0.367|0.19419|49|24|0.0047514960629921|0.060166178073895|1283.9649658203|2024-12-22|-0.25552|2020-03-22|0.438|2000-03-19
2025-01-05 12:24:30|WEEKLY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|99.646882208022|12|5.4839412112338|-0.0471|1|1|-0.04714|104.9|-0.16717|22|0.092472815114664|62|30.97|-0.00191|0.05591|0.043732385548375|0.12332324964878|143.87146703453|1011.2433145946|19072.727136769|0.573|0.373|0.16379|75|30|0.0031816066838046|0.059102544987146|125.5|2024-03-31|-0.22156|1987-10-25|0.26021|2008-11-02
2025-01-05 12:24:32|WEEKLY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|129.30281390572|56|5.2529200644326||0|0|0.10115|139.67|-0.15762|7|-0.10470464572583|14|31.24|0.02902|0.08326|0.10300350107408|0.2024237182933|436.37435082962|1783.8933465072|66509.525014119|0.612|0.403|0.17034|67|28|0.0039911266294227|0.06060282122905|150.71000671387|2024-11-17|-0.27376|2020-03-22|0.29641|2000-12-24
2025-01-05 12:24:33|WEEKLY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|76.684843071055|41|4.5777326546078||0|0|0.30766|87.6|0.97245|76|0.9724471695055|76|50.56|0.10849|0.24321|0.093950500132787|0.27112682716174|109.44596411639|159.89676982555|252.52234633032|0.556|0.333|0.18703|9|4|0.0031391919191919|0.069533212121212|310.16000366211|2021-08-01|-0.22896|2022-02-06|0.22989|2022-03-20
2025-01-05 12:24:34|WEEKLY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|6.3701413930023|20|1.2607108331754|0.874|1|1|0.87397|9.07|0.84514|100|1.9674232559272|43|51.2|0.26305|0.47152|1.4062836763229|1.9674232559272|547.53053388|296.742|35.935022888562|0.4|0.2|0.58349|5|2|0.0031607636363636|0.17141821818182|171.08999633789|2021-01-17|-0.39151|2021-11-07|0.50779|2024-08-25
2025-01-05 12:24:34|WEEKLY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-169.53097389772|30|5.9736577624577|0.0864|-1|1|0.08644|149.65|-0.08888|5|-0.088881452384879|5|41.11|0.00023|0.04491|0.046268801341736|0.10919125730338|224.40532164405|531.34896785989|11876.983732473|0.536|0.357|0.13832|56|22|0.0025197640497641|0.044982380952381|196.88000488281|2023-05-21|-0.18454|2020-03-22|0.15905|2020-03-29
2025-01-05 12:24:35|WEEKLY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|95.17837155194|14|11.386289477828||0|0|-0.3724|96.82|0.23492|32|0.23491883852521|32|35.89|0.25205|0.46078|1.4178757234383|1.4178757234383|632.62948441208|632.62948441208|393.57722842864|0.333|0.333|0.35948|9|2|0.0087311904761905|0.13181836309524|212.59649658203|2021-02-21|-0.31286|2024-09-01|0.35516|2024-09-29
2025-01-05 12:24:37|WEEKLY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|-186.29947167764|24|10.228992085092|0.1234|-1|1|0.12341|157.83|0.39056|52|0.39056231844981|52|33.96|0.20855|0.33553|0.015296118946672|0.13208939641955|29.009226209255|449.2465930353|28183.92877841|0.64|0.42|0.25562|50|23|0.0053518942475305|0.085464625217897|230.63000488281|2024-06-23|-0.30912|2000-04-16|0.40281|2019-04-21
2025-01-05 12:24:38|WEEKLY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-857.72908282845|15|48.038773459093|0.3113|-1|1|0.31125|718.15|0.25572|57|0.25572345645037|57|34.94|0.10189|0.25866|0.32600254491596|0.61248952827729|44.219644727904|3184.9308089274|4045.9156305018|0.62|0.42|0.3366|50|21|0.0055729074389551|0.10830427597956|1211.1999511719|2024-09-01|-0.61236|2003-04-06|1.10943|2000-02-27
2025-01-05 12:24:39|WEEKLY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|133.68594306136|29|7.1168086726934||0|0|0.03322|154.25|0.3502|74|0.35019673779353|74|31.12|0.02664|0.10758|0.091674121756983|0.24284028816645|210.93620077466|2959.5566810689|28045.453937586|0.6|0.369|0.23757|65|28|0.0044029741589469|0.075525212091663|163.60000610352|2024-08-25|-0.31164|2020-03-22|0.4375|1987-02-08
2025-01-05 12:24:40|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
2025-01-05 12:24:41|WEEKLY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-30.936829569774|1|2.783943177209||1|0|0|22.36|-0.3973|26|-0.39730454097057|26|37.64|0.03124|0.15459|-0.042113984239866|0.094017125433159|0.31846346715172|137.59691283679|48.854028094021|0.69|0.405|0.44232|42|22|0.0045626755218216|0.12365891208096|669.07000732422|2000-03-05|-0.49265|1996-11-24|0.96924|1995-01-08
2025-01-05 12:24:43|WEEKLY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-102.99839661223|14|5.1026024271996|0.0824|-1|1|0.08241|88.85|-0.11651|12|-0.11651039499137|12|31.23|0.10293|0.25299|0.16110256015174|0.3163095679957|58.641555708996|283.8005971444|1666.9793573344|0.545|0.364|0.31448|44|17|0.0053173395818313|0.10946217736121|204|2021-05-02|-0.3788|2002-06-09|0.56713|2009-02-08
2025-01-05 12:24:44|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
2025-01-05 12:24:45|WEEKLY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|87.645188680613|21|5.1207308402038|0.0749|1|2|-0.02352|92.58|-0.04118|23|0.051911133719201|42|37.13|0.03357|0.12215|0.16230210203041|0.36414840144338|253.44661925372|2135.8522597838|27229.41201684|0.511|0.333|0.20859|45|15|0.0045674866942637|0.069033063276168|126.31999969482|2021-07-25|-0.22297|1999-07-04|0.35744|2008-11-02
2025-01-05 12:24:46|WEEKLY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-602.49838227194|23|38.54579152717|0.0239|-1|1|0.02386|493.71|0.41568|79|0.41568005803012|79|31.3|-0.09715|-0.02134|-0.00039554111556506|0.034012019272964|40.74705183983|116.67076453028|6420.155887925|0.593|0.444|0.22354|54|22|0.003727558411215|0.073127873831776|629.38000488281|2024-02-25|-0.26074|2004-08-22|0.28519|1999-06-13
2025-01-05 12:24:47|WEEKLY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|-248.05343000615|1|9.0728103072259||1|0|0|219.11|0.45711|57|0.45710987508497|57|41.95|0.06385|0.17214|0.14273568750316|0.3940079337063|185.86414139035|336.58416878179|583.20469095063|0.455|0.227|0.21151|22|8|0.0033732177681474|0.071390628385699|248.14999389648|2024-12-01|-0.41457|2011-08-07|0.40995|2012-07-29
2025-01-05 12:24:48|WEEKLY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|330.76603105184|27|43.382140884801|0.9029|1|2|0.63184|410.44|-0.18647|37|0.12262428946466|9|27.07|0.04887|0.18791|0.075294170900124|0.41765635039149|28.074047491594|550.32908139932|32065.625907458|0.667|0.333|0.30995|27|10|0.010614663143989|0.10674486129458|488.53988647461|2024-12-22|-0.25861|2020-03-01|0.40659|2013-05-12
2025-01-05 12:24:49|WEEKLY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|178.84976259561|56|10.720511287904|0.1297|1|1|0.12968|190.51|-0.17881|28|-0.17880756673864|28|38.54|0.05255|0.12536|0.15306646063434|0.24310064630572|1765.9542653842|4656.6143419518|10583.88886409|0.661|0.458|0.20974|59|29|0.003343688278231|0.071986779733791|220.38499450684|2024-11-10|-0.38333|1987-10-25|0.30918|2000-12-10
2025-01-05 12:24:50|WEEKLY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|59.135713709601|15|4.8787856829467|0.2948|1|2|0.10241|67.6|-0.35185|10|0.12428847917827|22|37.31|0.07539|0.16719|0.19312426338048|0.39875893843042|412.59203830717|1957.4260489551|2747.9673750347|0.655|0.414|0.26714|29|14|0.0053239872262774|0.095672910583942|77.180000305176|2024-12-15|-0.27642|2003-12-21|0.3878|2009-03-15
2025-01-05 12:24:51|WEEKLY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|180.95341216441|15|8.4921960469217|0.0786|1|1|0.07858|205.62|0.04546|53|-0.017947553641731|47|44.81|0.32619|0.55158|0.18131598697383|0.33268290132208|807.47632294454|1503.6546219912|3222.8838781958|0.548|0.355|0.22428|31|15|0.0049591589451176|0.087591924447612|258.5|2000-02-27|-0.59682|2002-04-28|0.50902|2000-06-04
2025-01-05 12:24:52|WEEKLY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|262.73793706172|35|9.2418201528904|0.1272|1|2|0.11264|276.28|-0.11585|4|0.1225252665287|49|30.44|-0.06215|-0.00101|0.035538558279566|0.098329300322362|118.97347551185|196.19061982449|1046.515162013|0.48|0.36|0.1368|25|5|0.0033850691823899|0.041953735849057|296.58499145508|2024-12-01|-0.14669|2020-03-22|0.14392|2022-03-20
2025-01-05 12:24:54|WEEKLY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-492.16155317487|3|28.93551914911||0|0|-0.02477|407.11|0.35796|130|0.35795592408232|130|31.11|-0.09651|0.02899|-0.015101825936365|0.028542319578429|22.7262262366|81.494811559532|8811.9046631166|0.482|0.357|0.31432|56|18|0.0052982683486239|0.099250430045871|519.88000488281|2024-11-10|-0.36033|2002-04-28|0.65785|2012-05-13
2025-01-05 12:24:55|WEEKLY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|-11.745935488668|40|1.0622393247569||0|0|0.5034|9.5|-0.25243|15|-0.2524318892213|15|35.77|0.04579|0.10548|0.10780563578245|0.16512443124271|243.63596827581|458.76239000663|4523.8096650495|0.547|0.406|0.16995|64|28|0.0024715463917526|0.056676211340206|97.300003051758|2015-08-09|-0.24264|2024-06-30|0.21379|2024-12-15
2025-01-05 12:24:56|WEEKLY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|224.28486940248|20|17.995706300626|-0.0274|1|1|-0.02735|252.84|0.01033|20|0.010326075564304|20|41.27|-0.00337|0.08764|0.082637498762689|0.082637498762689|146.61536066405|146.61536066405|519.28528130867|0.333|0.333|0.25172|15|3|0.0039974451410658|0.074970815047022|311.2799987793|2024-03-03|-0.15871|2022-11-06|0.26592|2020-08-30
2025-01-05 12:24:57|WEEKLY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|64.531297405853|23|2.4242013812336|0.1162|1|1|0.11615|66.69|-0.22219|8|-0.22218735209668|8|37.9|-0.00741|0.02075|0.0035341823871956|0.035380600811468|74.039547472574|160.94822253036|1205.9674486652|0.59|0.328|0.11703|61|32|0.0015187789203085|0.039495175664096|77.660003662109|2022-09-18|-0.43318|2002-07-28|0.30115|2002-08-11
2025-01-05 12:24:58|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
2025-01-05 12:25:00|WEEKLY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|71.365645192921|20|4.7637516316863|0.2479|1|2|0.17907|82.7|0.81304|191|3.2325137185363|46|93|1.20529|1.27568|2.0227792399499|3.2325137185363|767.37099304|423.251|133.387091852|0.667|0.333|0.32156|3|2|0.0034889261744966|0.10574677852349|588.84002685547|2020-10-25|-0.19302|2020-11-15|0.23597|2020-09-06
2025-01-05 12:25:00|WEEKLY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|119.88756971116|42|5.8542276633519||0|0|0.4547|129.87|0.03058|16|0.030583956681481|16|33.23|-0.03408|0.01105|-0.017877846699894|0.031964964953928|30.325634636466|165.58473122237|2492.7062220018|0.536|0.377|0.12939|69|27|0.0018811825192802|0.044371349614396|217.19000244141|2018-01-28|-0.15997|2008-10-12|0.22363|2024-07-28
2025-01-05 12:25:01|WEEKLY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|144.03770843935|2|11.409703398372|-0.0599|1|1|-0.05987|169.9|-0.01045|7|-0.010454559326172|7|42.42|0.0833|0.1459|0.14573427732128|0.2403350747275|984.83483763043|1168.9915392339|2959.9303252827|0.564|0.327|0.19572|55|20|0.0026038003427592|0.061381306769494|446.01000976562|2019-03-03|-0.44177|2020-03-22|0.70508|2020-03-29
2025-01-05 12:25:02|WEEKLY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|344.64409460342|15|18.999809511583|-0.0358|1|2|-0.06978|363.79|-0.21654|15|0.12504378878512|26|29.37|-0.02772|0.03176|0.019101023728098|0.10035387076904|67.035303913229|669.1803026918|6145.1014164963|0.57|0.367|0.17925|79|31|0.0027450642673522|0.0601538260497|418.5|2024-11-10|-0.25587|1987-10-25|0.30886|1999-04-18
2025-01-05 12:25:04|WEEKLY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|-164.03018456793|3|6.7365547600271|-0.035|-1|1|-0.035|147.85|-0.11332|14|-0.12038804670939|21|38.87|-0.01293|0.01723|0.017301526111543|0.082680033438779|92.123988013843|390.11845647927|1735.3286168992|0.683|0.4|0.15686|60|33|0.0018688003427592|0.050389430162811|189.67999267578|2022-11-20|-0.28806|2020-03-22|0.17135|1982-05-09
2025-01-05 12:25:06|WEEKLY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-68.147433254531|10|1.9874779295297||0|0|0.05015|61.75|0.10317|44|0.1031732869433|44|38.75|0.0067|0.05201|0.041328305686873|0.13220685327415|115.73330505303|435.2183236608|9648.4377156593|0.533|0.317|0.12922|60|23|0.0024594515852613|0.043429061696658|73.529998779297|2024-09-08|-0.21073|2008-10-12|0.14286|1982-11-07
2025-01-05 12:25:07|WEEKLY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|522.86944051704|58|26.314037968908||0|0|0.66498|580.13|-0.14338|19|-0.1433832151879|19|31.27|-0.03712|0.02704|-0.0012164609944781|0.004682846892893|67.20538076227|84.524138720906|782.69020964056|0.537|0.415|0.19095|41|11|0.0027450261389096|0.063428117998506|612.72991943359|2024-12-01|-0.30625|2008-10-12|0.48171|2008-11-30
2025-01-05 12:25:08|WEEKLY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|379.69123373861|20|17.203114662357|0.0362|1|1|0.03618|389.18|0.04925|20|0.049245949799242|20|39.28|0.21986|0.28941|0.39041726700469|0.61387926644399|129077.08918255|375029.65636916|972950.00343659|0.702|0.474|0.1777|57|25|0.0052656155890168|0.062583728963685|439.36999511719|2024-12-01|-0.33962|1984-08-19|0.27445|2008-11-02
2025-01-05 12:25:09|WEEKLY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|-239.05300582118|10|9.9914586179049|-0.0691|-1|1|-0.06915|222.65|0.21567|45|0.2156678067843|45|29.06|-0.00247|0.04629|0.055178333639021|0.10291694431338|186.93487370285|463.54719921882|1664.050762273|0.538|0.375|0.14064|80|27|0.0018247000856898|0.047960981148243|239.35000610352|2024-12-15|-0.1764|1992-12-20|0.19366|2001-04-22
2025-01-05 12:25:10|WEEKLY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|-158.94384478408|5|4.8612813912441|0.0343|-1|1|0.03429|144.19|-0.07053|19|-0.070530390152534|19|38.83|0.03605|0.07263|0.10624016039029|0.19785244862456|519.93863015537|1461.5646633123|9742.5676069702|0.6|0.4|0.12405|60|30|0.0023977377892031|0.042923029134533|186.69000244141|2022-05-01|-0.17129|2002-07-21|0.18542|2002-07-28
2025-01-05 12:25:12|WEEKLY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|221.29156989867|56|9.5256200389704|0.5322|1|2|0.47237|243.28|0.05348|51|0.053483338938684|51|36.17|-0.00335|0.04882|0.069377911104399|0.15023569967236|274.23532786557|729.22897568578|4439.4160206669|0.54|0.333|0.20294|63|26|0.0027656255355613|0.062273654670094|254.30999755859|2024-12-01|-0.34088|2008-11-23|0.4909|2009-03-15
2025-01-05 12:25:13|WEEKLY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|280.17387711414|20|10.69955362827|0.0544|1|2|0.01817|294.78|-0.03528|19|-0.035283570327223|19|40.61|0.02588|0.0727|0.076789462900908|0.20586879006439|501.736656652|2983.0630022424|29186.138768584|0.614|0.368|0.13644|57|20|0.0029169580119966|0.046491036846615|317.89999389648|2024-10-27|-0.16169|2020-03-22|0.14576|2020-04-12
2025-01-05 12:25:14|WEEKLY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|-112.95680244058|23|4.5489349606622|0.1394|-1|1|0.13941|99.14|0.01669|30|0.016693752400901|30|42.81|0.05307|0.09662|0.089572083888463|0.18751073355721|597.41782883199|1481.6550425422|5972.2892399467|0.593|0.352|0.14691|54|24|0.0023592116538132|0.049106251071122|134.63000488281|2024-06-30|-0.24471|2004-10-03|0.1905|2009-03-15
2025-01-05 12:25:15|WEEKLY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|71.873541451764|15|4.0514971003559||0|0|-0.18034|73.31|-0.06733|5|-0.067327250700879|5|31.32|0.01855|0.08435|0.071593718346944|0.17225003684975|152.57076589761|1016.7301402144|43123.52752205|0.548|0.356|0.20579|73|29|0.0037895391304348|0.064324152173913|179.10000610352|2021-11-07|-0.27226|2000-02-13|0.26488|2000-03-19
2025-01-05 12:25:16|WEEKLY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|162.42864870573|111|5.2831922522074||0|0|0.12548|165.13|-0.08085|25|-0.0091983845670448|24|43.61|0.04195|0.07747|0.064450550227498|0.17211049515984|194.39133449035|618.91456254622|7540.1826743509|0.569|0.333|0.1304|51|22|0.0023093658954584|0.040944657240788|180.42999267578|2024-12-01|-0.39221|2000-03-12|0.14658|1982-10-10
2025-01-05 12:25:18|WEEKLY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|293.84717607517|10|19.294653944446|0.1295|1|1|0.12955|332.9|0.2783|65|0.46856177537014|82|39.33|0.08934|0.17168|0.19483225651315|0.3491208192747|903.38942250713|1781.7283023484|8427.8478450069|0.704|0.444|0.25138|27|14|0.0057121101774043|0.077413781512605|369|2024-12-08|-0.21655|2008-10-12|0.3125|2004-08-22
2025-01-05 12:25:19|WEEKLY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-609.19190149157|4|33.572303548947|0.0144|-1|1|0.01437|513|-0.0717|11|-0.092454622501989|20|40.29|0.22642|0.36099|0.55833120533998|0.85883202106118|11361.219347702|40060.024894624|366428.5698685|0.615|0.423|0.21989|52|27|0.0054524928503337|0.070768999046711|630.72998046875|2024-11-17|-0.35694|1998-08-09|0.40576|2008-10-19
2025-01-05 12:25:20|WEEKLY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|39.515454990672|62|1.6271916043842|0.1177|1|1|0.11771|40.26|-0.11048|8|-0.11047927410803|8|35.32|-0.03598|-0.00055|-0.015547999484851|0.023016203524299|42.409245618367|138.74768156103|521.50258310478|0.61|0.373|0.14148|59|26|0.001246675990676|0.044778554778555|62.310001373291|1999-10-10|-0.14315|2008-10-12|0.19619|2002-10-06
2025-01-05 12:25:21|WEEKLY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|287.4218909189|12|9.7739332126106|0.0836|1|1|0.08358|314.91|-0.10725|16|0.20587152809276|82|50.88|0.09283|0.15257|0.24626880530888|0.42256955628001|449.31775839198|630.61652416468|1957.1783758589|0.529|0.353|0.14547|17|7|0.0040139840182648|0.049474726027397|321.61499023438|2024-12-22|-0.16559|2010-12-19|0.19902|2011-07-03
2025-01-05 12:25:22|WEEKLY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|85.135901015088|49|3.1893617840771|0.6238|1|2|0.60606|90.78|0.051|55|0.050998333711266|55|31.32|0.00681|0.06697|0.12265722762726|0.20092578945621|2329.5223304964|9842.7743537595|226950.00202097|0.644|0.479|0.13261|73|25|0.0040124850042845|0.05078381748072|96.180000305176|2024-12-08|-0.19487|2022-05-22|0.25|1980-06-08
2025-01-05 12:25:24|WEEKLY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|102.63848446921|8|4.4011227380426|0.0957|1|2|-0.03406|111.16|-0.11458|26|0.096654257319579|26|32.77|0.00776|0.06581|0.060589260572157|0.13459929218622|309.49538190278|1415.7661680919|12215.384665769|0.634|0.423|0.1696|71|30|0.0028460111396744|0.055510612682091|203.02000427246|2021-03-14|-0.24215|2001-09-23|0.1773|2000-03-05
2025-01-05 12:25:25|WEEKLY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|105.47712660381|18|4.0101103884609|-0.0003|1|1|-0.00026|113.83|-0.06133|20|-9.3225241356354E-5|18|42.13|0.02328|0.07097|0.064077853999072|0.12689013490825|386.25880845009|956.72901010029|20696.363520701|0.636|0.436|0.14943|55|27|0.0028504755784062|0.050181216795201|142.60000610352|2022-01-02|-0.18966|2002-06-16|0.20306|2002-07-28
2025-01-05 12:25:27|WEEKLY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|-203.18425805175|8|9.1341890660616||0|0|-0.09837|181.22|-0.08297|16|-0.082966022289383|16|31.1|-0.06195|0.0067|0.024931623032449|0.040634829181932|111.73355498514|122.65568259504|549.15151885061|0.6|0.45|0.15314|20|6|0.0034337519872814|0.051945627980922|207.32000732422|2024-11-03|-0.19386|2020-03-22|0.18296|2015-11-01
2025-01-05 12:25:27|WEEKLY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|319.93206389791|20|16.948604505317|0.0618|1|1|0.06175|353.85|0.01253|22|0.13290329221122|43|36.52|-0.01486|0.05667|0.05977843953684|0.13036426673884|200.633352159|365.7461912966|2357.4283857947|0.576|0.394|0.16369|33|14|0.0033379166666667|0.055054828431373|417.36999511719|2022-01-02|-0.21229|2002-07-14|0.2214|2001-10-14
2025-01-05 12:25:28|WEEKLY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|283.16897143951|14|14.407019133732|0.106|1|2|-0.01705|301.6|0.25467|34|0.25467301369019|34|30.56|0.0052|0.05375|0.039172913985458|0.11807242188169|132.99156324821|325.86768525165|2664.3110798087|0.667|0.385|0.21209|39|21|0.0039996597510373|0.070739070539419|337.98999023438|2024-11-17|-0.20814|2002-09-29|0.2549|2020-06-07
2025-01-05 12:25:30|WEEKLY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|-50.945604585168|31|4.5971875020524||0|0|0.28244|46.34|0.67023|101|0.53874531062201|91|36.72|0.03269|0.11623|0.14081673959691|0.16753184977058|475.90735718195|401.44881227814|324.50981105828|0.563|0.406|0.195|32|12|0.0022052780082988|0.064160257261411|244.55000305176|2022-01-09|-0.39759|2023-06-04|0.27416|2020-03-29
2025-01-05 12:25:31|WEEKLY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|168.68782279204|24|8.3158519289812|0.119|1|2|0.06513|188.55|-0.19286|6|0.041555514598123|26|37.62|0.04031|0.1069|0.099305509748552|0.20620518107927|510.56526467413|1182.1153387134|1067.0628309997|0.703|0.405|0.21367|37|18|0.0032523816254417|0.070977851590106|230.63000488281|2015-05-03|-0.36552|2008-11-23|0.47446|2008-11-30
2025-01-05 12:25:32|WEEKLY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|-115.56261400145|3|4.2221042439714|-0.0046|-1|1|-0.00458|103.16|-0.15035|15|0.060903132297762|28|37.61|0.03033|0.0886|0.089631826528396|0.24166500072143|275.82004708415|2748.028669669|93781.822019178|0.629|0.371|0.19374|62|33|0.0039688603256212|0.058561083976007|115.5|2024-10-06|-0.38492|2009-01-25|0.37307|2008-11-30
2025-01-05 12:25:33|WEEKLY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|-153.27595314096|27|7.3825282348313||0|0|-0.07375|135.69|-0.00197|32|-0.0019744115825077|32|33.82|0.01754|0.10219|0.12219509947395|0.13382318612612|419.78830783331|259.75759892612|498.86028910075|0.474|0.316|0.21888|38|12|0.0028653699466056|0.070473653699466|179.57000732422|2021-09-05|-0.37635|2000-07-23|0.554|2000-01-02
2025-01-05 12:25:34|WEEKLY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|71.078284301637|76|2.9269908666314|0.2103|1|1|0.21027|72.81|0.41529|106|0.41529148021582|106|34.75|0.04118|0.08972|0.035603222384466|0.1086512874549|180.99887869405|672.21178954739|333.37910737133|0.631|0.354|0.16463|65|28|0.0025014781491003|0.061972223650386|1738.4100341797|2000-12-10|-0.68287|2008-09-21|1.51909|2009-03-22
2025-01-05 12:25:36|WEEKLY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|-327.32253677493|3|13.357491913259|0.0376|-1|1|0.03756|283.91|0.12292|31|0.12291578426687|31|34.29|-0.03369|0.01894|0.0015569044570058|0.059863170120527|63.494052647928|247.87851758765|6711.8203872797|0.5|0.324|0.16541|68|26|0.0025276435304199|0.052136572407884|337|2024-12-08|-0.17552|2001-09-23|0.26319|1999-04-18
2025-01-05 12:25:37|WEEKLY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|-105.51027481599|9|4.8440998390849|-0.0469|-1|1|-0.04688|93.56|-0.12236|11|-0.12236078621647|11|36.28|0.1801|0.28116|0.41947089924075|0.69182097187151|2119.5604365539|4576.385029369|64.439696938742|0.556|0.361|0.23812|36|15|0.0034340182648402|0.10291292998478|345.5|2000-01-09|-0.55467|2000-04-16|1.13592|2002-11-24
2025-01-05 12:25:38|WEEKLY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|54.457734726422|15|3.8986800245782||0|0|0.42178|63.98|-0.15118|32|-0.15117997737813|32|34.63|-0.01655|0.07246|0.10399669569058|0.1341647563096|784.8215296811|753.7000076816|7527.0585585465|0.522|0.388|0.24153|67|24|0.0034540231362468|0.07879618680377|101.43000030518|2017-03-05|-0.40448|2001-09-23|0.38644|2008-07-20
2025-01-05 12:25:39|WEEKLY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-109.64089045045|92|9.0706531979374||0|0|0.54905|87.79|-0.27342|18|1.516266195829|79|44.68|0.07975|0.15097|0.18853569657044|0.33452923636238|688.56535284551|1894.7052876243|1363.198759868|0.588|0.412|0.22243|34|13|0.0029301614906832|0.071728354037267|334.54989624023|2022-11-13|-0.21409|2020-03-22|0.27173|2020-04-12
2025-01-05 12:25:40|WEEKLY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|-115.55414983092|8|5.8497836472531|0.0608|-1|1|0.06081|99.16|-0.0708|50|-0.070800076758627|50|37.71|0.00197|0.04433|0.047735612263289|0.068243790584732|211.61709541598|232.26919638498|450.72728937323|0.605|0.421|0.15829|38|17|0.001865375|0.050799527777778|224.94999694824|2022-01-02|-0.33556|2008-11-23|0.32301|2009-08-09
2025-01-05 12:25:42|WEEKLY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|-148.1955400529|1|6.0110138595927||0|0|0|130.18|-0.18982|3|0.0072473205503114|29|24.17|-0.08392|-0.0431|-0.03881345736137|-0.0058448480196444|50.334567464785|91.274005520522|295.93086544369|0.625|0.417|0.15499|24|10|0.0025670862068966|0.050990034482759|156.09700012207|2024-10-20|-0.2591|2020-03-22|0.15697|2020-06-07
2025-01-05 12:25:43|WEEKLY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|50.947199668546|50|4.3877157439862|0.7446|1|1|0.74457|61.88|-0.15726|16|-0.16985520395341|10|33.74|0.01859|0.08016|0.037133672041297|0.10041446030599|76.790845950901|167.71089020401|442.0000076294|0.6|0.343|0.2094|35|15|0.0031155284552846|0.076086634146341|312|2015-04-26|-0.44355|2020-03-22|0.4564|2020-04-12
2025-01-05 12:25:44|WEEKLY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|57.266080795527|26|2.0670634441069||0|0|0.08298|58.34|-0.10932|24|-0.10932163799014|24|43.55|-0.01445|0.03838|0.011836888642684|0.033973550014387|100.59974522274|159.68395075391|718.47291840905|0.585|0.377|0.1231|53|21|0.0013249421345907|0.039886420917274|65.370002746582|2022-04-17|-0.49684|2011-03-13|0.17697|2020-04-12
2025-01-05 12:25:45|WEEKLY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|178.2319835401|62|8.5349283628765|0.5443|1|2|0.45335|191.45|-0.0548|15|-0.054802080171865|15|51.19|0.13272|0.19155|0.18479397929569|0.2376002971422|669.40453408688|693.26355401593|1337.8755509035|0.452|0.355|0.15126|31|10|0.0023474453883495|0.052075813106796|209.88000488281|2024-12-01|-0.36535|2008-10-12|0.19751|2020-03-29
2025-01-05 12:25:46|WEEKLY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|51.437923258454|35|1.9742321949575|0.1971|1|2|0.18352|53.14|0.08255|100|-0.0049057652816565|34|38.98|0.04229|0.10218|0.11403994682758|0.21943559376548|2012.0278098499|6143.7797399796|16103.029478199|0.678|0.424|0.1465|59|27|0.0027977849185947|0.048341533847472|77.790000915527|2017-06-25|-0.20293|1993-04-04|0.26978|2003-05-25
2025-01-05 12:25:48|WEEKLY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|85.476060869466|24|2.9004626305913|0.1385|1|1|0.13852|88.85|-0.17257|6|-0.17257314520482|6|37.08|-0.01788|0.01248|0.0021554699201348|0.012892916274763|81.678504042011|109.80753766473|288.94308446869|0.547|0.358|0.11085|53|24|0.00090124748490946|0.037423133802817|99.199996948242|2022-04-24|-0.25568|2008-10-12|0.17972|2020-03-29
2025-01-05 12:25:49|WEEKLY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|13.784167568455|12|1.1916098136718||0|0|0.29641|16.97|-0.17393|24|-0.17393157314148|24|33.29|-0.06439|-0.00093|-0.079676669510398|-0.085065039394247|37.462956702709|48.991197370229|64.696910444199|0.588|0.412|0.26258|17|7|0.001752027729636|0.091445285961872|59.080001831055|2018-01-21|-0.3312|2020-04-05|0.77048|2020-06-07
2025-01-05 12:25:50|WEEKLY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|266.32779510546|58|12.013177308459||0|0|0.74424|303.08|-0.17461|29|-0.14148920682633|15|36.14|0.00581|0.06478|0.1165909973527|0.21385089005336|1997.1295337854|3806.0928596592|13591.030671748|0.587|0.349|0.18427|63|26|0.0031155312767781|0.061135689802913|307.82000732422|2024-12-01|-0.26836|2001-09-23|0.28832|2020-04-12
2025-01-05 12:25:51|WEEKLY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|-213.97397850938|9|10.568276243036|0.0953|-1|1|0.09534|182.56|-0.00689|17|-0.0068881697763099|17|43.53|0.20031|0.34426|0.48707800019541|0.8390179769179|1258.6691198743|2253.9177437336|1050.4027984691|0.688|0.406|0.23548|32|17|0.0041346609564597|0.076674817987152|303.7200012207|2021-09-12|-0.42406|1998-10-11|1.36667|2002-11-24
2025-01-05 12:25:52|WEEKLY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|-139.96281069808|5|5.1242701818294|0.065|-1|1|0.06497|123.77|0.0019|30|0.0019047973466277|30|43.35|0.01636|0.0438|-0.030741863162914|0.048688165413808|60.647854007916|131.09399665608|584.64806895142|0.6|0.35|0.1401|20|10|0.0024961194029851|0.044374638346728|189.64999389648|2022-01-02|-0.21514|2020-03-22|0.19942|2020-03-29
2025-01-05 12:25:54|WEEKLY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|500.87421455563|77|21.364146912553||0|0|0.51423|535.84|-0.06363|22|0.97685906523498|93|32.1|0.0514|0.10994|0.12442926228896|0.21512371460549|345.59908176134|525.49386017493|1464.0438502596|0.586|0.379|0.19124|29|11|0.0039941012909633|0.065039265143992|577|2024-12-01|-0.34385|2008-10-12|0.49232|2008-11-30
2025-01-05 12:25:54|WEEKLY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|216.45572198596|23|10.045480801043||0|0|-0.0742|229.2|-0.11458|11|0.39426274886165|81|35.85|0.00859|0.07515|0.10829601423745|0.2452203466013|342.73556319528|1158.2839612742|5603.9116967568|0.585|0.366|0.1871|41|14|0.0036840750670241|0.058584564343163|253.27000427246|2024-12-01|-0.31636|1998-08-09|0.25272|2000-01-09
2025-01-05 12:25:55|WEEKLY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|173.35110939948|9|6.8859325980052|-0.0136|1|2|-0.05945|179.57|-0.14625|27|0.05981161668012|21|40.66|0.00796|0.0813|0.10794512305535|0.20415189240616|411.37050367872|799.01557796824|5542.28416036|0.6|0.4|0.17126|35|14|0.0035212788259958|0.052008832983927|198.33000183105|2024-12-01|-0.25227|2001-09-23|0.19403|1999-04-18
2025-01-05 12:25:56|WEEKLY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|61.691092759382|9|3.7991697413001||0|0|-0.05104|70.1|-0.24928|14|-0.13185529017369|9|35.14|0.05948|0.13129|0.11583264998327|0.29743954305204|191.83191441409|1153.5065670636|50071.427268336|0.571|0.327|0.20429|49|18|0.0048511907514451|0.063038739884393|75.779998779297|2024-12-22|-0.23022|2000-12-24|0.25|2001-04-15
2025-01-05 12:25:57|WEEKLY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|-440.43287605778|12|23.568460923882||0|0|0.13745|371.56|-0.14881|36|-0.14881046387287|36|35.24|-0.01482|0.0331|0.016215970059167|0.12934328213896|52.908265125665|208.89571071748|1732.2143792207|0.559|0.353|0.18475|34|14|0.0032488254755997|0.057917584780811|567.26000976562|2024-09-08|-0.29842|2008-03-16|0.19262|2020-04-12
2025-01-05 12:25:59|WEEKLY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|-78.994523079557|18|3.5848404670299||0|0|0.10805|68.6|0.00694|42|0.0069390734190906|42|30.51|0.04059|0.10728|0.14841627581759|0.2232221414999|4720.1007993154|8016.9177860532|6351.8514581669|0.543|0.386|0.18295|70|27|0.003025694379935|0.058465582907571|92.444999694824|2024-07-21|-0.23077|1987-10-25|0.27068|1992-10-18
2025-01-05 12:26:00|WEEKLY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|346.24299596582|24|13.294726945875|0.0959|1|1|0.09591|353.98|-0.1459|4|-0.1459007619061|4|33.38|-0.01192|0.0357|0.047307957000338|0.12043780070106|300.62566601031|1031.2749456658|13110.370545734|0.609|0.362|0.15935|69|31|0.0028454858125537|0.049837252794497|395.32998657227|2024-12-01|-0.31553|2002-08-11|0.27178|2002-08-18
2025-01-05 12:26:02|WEEKLY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-27.474338920453|57|1.9720516418035||0|0|0.32057|23.42|-0.19503|17|-0.19502554854739|17|32.5|-0.05474|0.0102|-0.078284202520383|-0.0082013254263566|1.4902301786278|50.343764155768|410.87720806982|0.571|0.343|0.24745|70|32|0.0024096482196482|0.080704362934363|149.22999572754|2008-05-25|-0.61014|2020-03-15|0.52416|2020-04-12
2025-01-05 12:26:03|WEEKLY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|7.9885662940112|56|0.48962606587948|0.1987|1|1|0.19867|8.99|-0.1836|16|-0.18360273715546|16|41.46|0.04179|0.08443|0.093771482717985|0.16312659751864|353.97327145773|652.67092467756|665.92589721104|0.541|0.405|0.15773|37|17|0.0022074575204531|0.056382662051605|9.7687654495239|2022-08-14|-0.38523|2020-03-22|0.30769|2009-05-10
2025-01-05 12:26:04|WEEKLY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-70.592527490949|64|4.4880031078124|0.3421|-1|1|0.34207|60.53|-0.20505|37|-0.20504625134889|37|31.1|0.00943|0.07627|0.076764019905262|0.092250578535791|145.44397641409|142.70563474984|344.11596506093|0.5|0.4|0.19321|20|8|0.0030552700729927|0.066729109489051|180.80999755859|2021-11-07|-0.32045|2020-03-22|0.43751|2020-04-12
2025-01-05 12:26:06|WEEKLY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-58.506076695283|66|2.6978091802065||0|0|0.31307|50.05|-0.12286|10|-0.12285591292995|10|33.37|-0.01686|0.03085|-0.012265595845965|0.074774721593454|29.552086167702|328.70109872091|2540.6090614308|0.588|0.324|0.18067|68|30|0.0021759040274207|0.0583338260497|98.879997253418|2022-04-24|-0.23669|2024-01-28|0.18576|2008-10-19
2025-01-05 12:26:07|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
2025-01-05 12:26:07|WEEKLY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|272.74459274048|34|12.31116212156||0|0|0.08821|280.4|-0.15646|22|0.22839996523143|70|34.13|0.02204|0.07823|0.054275241355623|0.12735401557394|288.42245754016|755.62614756295|15752.808899067|0.639|0.377|0.14053|61|27|0.0029940141843972|0.044078406619385|316.7200012207|2024-12-01|-0.23844|2009-02-08|0.27936|2000-03-19
2025-01-05 12:26:08|WEEKLY|00159|8061|/equities/assurant|SnP500/R1000VALUE|203.04058665566|21|8.2723238972312|0.1313|1|1|0.13125|211.85|-0.13127|9|0.2358337645334|45|36.93|0.00453|0.07223|0.097477004712528|0.15143528572146|365.68761097023|400.35835827323|852.51510201782|0.655|0.414|0.15801|29|13|0.0028138955087076|0.053190898258478|230.55000305176|2024-12-01|-0.30892|2008-11-02|0.44555|2008-11-30
2025-01-05 12:26:09|WEEKLY|00160|244|/equities/at-t|SnP500/R1000VALUE|20.948492916127|58|0.86896614298904|0.3829|1|2|0.35263|22.67|-0.02284|27|-0.022840982521282|27|35.39|-0.01337|0.01464|-0.0018832842943653|0.014428495380226|60.941705345723|110.58471924014|590.36459851583|0.644|0.373|0.13487|59|27|0.0013778694638695|0.04699048951049|45.259998321533|1999-01-24|-0.20292|2008-10-12|0.28587|2000-03-05
2025-01-05 12:26:11|WEEKLY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|2896.8457731164|23|141.09391902726||0|0|0.02867|3268.78|-0.13777|10|0.016916430698904|18|37|0.00905|0.07568|0.088022916460823|0.19720520442428|205.09465290335|1302.174573934|45909.832610064|0.617|0.447|0.19239|47|22|0.0043126575809199|0.056367149346962|3416.7099609375|2024-12-15|-0.28102|2020-03-22|0.23944|2008-11-02
2025-01-05 12:26:12|WEEKLY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|207.6004239875|37|8.6273216955735|0.1448|1|1|0.14479|219.17|-0.13658|20|-0.13658330175858|20|40.31|0.04248|0.07663|0.039202931699743|0.072060915013279|147.22538288308|221.1748768358|1049.6647843778|0.641|0.436|0.12783|39|19|0.0020916853233831|0.046946803482587|259.04998779297|2022-04-03|-0.3186|2020-03-22|0.26925|2008-11-30
2025-01-05 12:26:13|WEEKLY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|-209.86273240927|10|8.0792441364221|0.102|-1|1|0.10198|185.09|0.09041|61|0.09041369141679|61|34.19|-0.02224|0.03451|0.041876761389469|0.097335268400225|199.41322367436|615.01568372993|8984.9515281127|0.515|0.353|0.16709|68|24|0.0027198586118252|0.054476148243359|233.47500610352|2024-07-28|-0.20605|1998-10-04|0.24377|1999-01-31
2025-01-05 12:26:14|WEEKLY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|37.071563538257|40|2.3213923043397|0.2434|1|1|0.24337|42.66|0.08279|62|0.082789412465869|62|37.84|-0.0454|0.03452|-0.013797158547789|-0.0029933119077862|25.588654755574|46.154977296327|337.76721663395|0.608|0.412|0.23462|51|23|0.0020907973590655|0.078586500761808|69.860000610352|2007-10-21|-0.33498|2008-10-12|0.23654|2020-04-12
2025-01-05 12:26:15|WEEKLY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|-63.639931950299|29|2.9233110061382|0.1093|-1|1|0.1093|54.03|0.10519|29|0.10518584671033|29|32.94|-0.00669|0.04883|0.054839811098527|0.14327209555124|218.40372807255|1093.8244949409|16884.374995926|0.529|0.343|0.15396|70|20|0.0029222750642673|0.052650102827764|102.76000213623|2020-11-15|-0.23236|2022-08-07|0.20863|1999-04-18
2025-01-05 12:26:18|WEEKLY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|42.092182528604|9|1.8175796181339|0.036|1|2|-0.00709|44.81|-0.2009|14|0.24091583847085|35|34.72|0.0272|0.08403|0.085018964844397|0.14494179865579|444.35460364791|762.05105765378|2766.0494593454|0.567|0.373|0.20204|67|26|0.0027850042844901|0.062018427592116|55.080001831055|2006-11-26|-0.44727|2009-01-18|0.83439|2009-03-15
2025-01-05 12:26:19|WEEKLY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|73.107279513626|58|2.6598708062904||0|0|0.57935|76.93|-0.08447|10|-0.084467447738266|10|36.14|0.01252|0.06262|0.061308314936741|0.15447976583704|216.69066571546|1029.9515611671|5574.6377225359|0.619|0.381|0.16283|63|26|0.0026128877463582|0.058101538131962|82.720001220703|2024-12-01|-0.21823|2002-10-06|0.29699|2009-03-15
2025-01-05 12:26:20|WEEKLY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|30.412270452139|4|2.7413188262115|-0.0136|1|1|-0.01361|37.7|0.0361|28|0.036101910844712|28|34.28|0.11351|0.19143|0.23030018487957|0.41750441415884|3374.1067829099|9258.1901424205|10771.428972847|0.6|0.354|0.24257|65|31|0.003778480502017|0.079731801882564|98.680000305176|2015-11-08|-0.3933|2020-03-22|0.38858|2020-05-24
2025-01-05 12:26:21|WEEKLY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|-34.730786095918|8|1.8954288995467||0|0|0.07697|29.5|-0.17967|10|-0.17967146212767|10|37.53|0.00486|0.0447|0.054366216146083|0.090464758252942|337.38259533429|554.75377899447|1130.2682446628|0.677|0.452|0.1627|62|32|0.0017150642673522|0.053695518423308|95.190002441406|2020-04-26|-0.31495|2003-03-16|0.16418|1987-01-11
2025-01-05 12:26:22|WEEKLY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|-248.23709972604|61|8.2625046401083||0|0|0.02638|228.46|-0.12315|45|-0.10167386818536|19|37.9|-0.00601|0.04125|0.035094007607788|0.11960724352793|96.628811027481|476.28543313096|10576.851742393|0.617|0.383|0.14614|60|29|0.0025517309340189|0.047041919451585|287.32000732422|2023-07-30|-0.21685|1999-06-20|0.2224|2000-02-20
2025-01-05 12:26:24|WEEKLY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|437.25411805047|53|14.099425516208|0.2406|1|1|0.24062|453.56|0.0844|49|0.084398760260343|49|37|0.01685|0.05282|0.10737533943315|0.1658153502667|382.10744816394|543.67254225741|1889.8333231608|0.436|0.333|0.1325|39|16|0.0024634581939799|0.039372367892977|491.67001342773|2024-12-01|-0.1871|2008-10-12|0.24088|2000-03-19
2025-01-05 12:26:25|WEEKLY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|82.480107840713|54|5.8292787351034||0|0|0.06822|83.62|0.34643|82|0.34643274125232|82|27.66|0.03193|0.16836|0.21635457265226|0.36130457415453|4712.4559687615|10595.920632861|52262.502884772|0.548|0.342|0.27747|73|25|0.0055785521235521|0.092085535714286|141.9700012207|2021-11-28|-0.38746|2000-11-12|0.41379|1992-01-12
2025-01-05 12:26:26|WEEKLY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|940.48560891938|60|41.894641319701|0.4665|1|2|0.42403|1020.83|-0.16447|12|-0.16446805182882|12|34|0.0213|0.07271|0.05671736029103|0.15396429438936|132.93236429681|406.39740381109|7260.5262206505|0.649|0.405|0.19139|37|19|0.004224198936978|0.0598446317388|1082.4499511719|2024-12-15|-0.21665|2008-10-26|0.24778|2008-07-20
2025-01-05 12:26:27|WEEKLY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-37.130961620517|27|1.9119870542511|-0.0064|-1|1|-0.00639|31.52|-0.1405|9|-0.14050491561029|9|31|-0.00874|0.05501|0.067960642573346|0.13389354944616|229.24146529604|465.15660811527|1010.2564619843|0.481|0.327|0.20198|52|17|0.00256442002442|0.066641172161172|67.48999786377|2014-07-06|-0.24712|2001-09-23|0.26254|2008-11-30
2025-01-05 12:26:28|WEEKLY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|74.472357406891|56|4.7399813760399|0.1179|1|2|0.04887|74.91|-0.34172|10|-0.16088541837305|10|35.44|0.00597|0.04969|-0.056357452916346|-0.0013454349595539|29.847744748706|91.037481959776|303.15664280693|0.462|0.231|0.14898|39|14|0.0016028670842032|0.053166652748782|147.83000183105|2020-02-23|-0.2995|2020-03-22|0.27649|2020-04-12
2025-01-05 12:26:30|WEEKLY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|80.713523171765|111|3.1978439225358||0|0|1.05413|90.69|0.00731|84|0.0073125822042834|84|40.82|0.02834|0.16142|0.09520827602796|0.14299215460196|123.18265938159|213.96798832559|2001.9867161384|0.487|0.41|0.22711|39|13|0.0031425499412456|0.070295863689777|91.930000305176|2024-11-24|-0.33846|2008-10-12|0.30738|1993-10-17
2025-01-05 12:26:31|WEEKLY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|44.196465510912|8|2.7714805105572|-0.0565|1|1|-0.0565|48.09|-0.14565|54|-0.1456495947373|54|34.73|-0.09369|-0.00998|-0.018998528474314|-0.14947718693562|89.84067209642|72.3378145|69.773920742083|0.273|0.182|0.27921|11|4|0.0014259383033419|0.085587326478149|69.290000915527|2017-07-30|-0.30568|2020-03-22|0.56533|2020-03-29
2025-01-05 12:26:32|WEEKLY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|50.227453575701|24|2.8563634308093||0|0|0.12131|56.57|-0.12034|17|-0.12033505806591|17|42.02|0.04079|0.08666|0.032510440611177|0.083587266300655|114.82425849035|238.29866711444|2583.1049414046|0.491|0.309|0.15405|55|19|0.001997853470437|0.050994048843188|81.434997558594|2022-12-04|-0.21234|2002-03-24|0.18316|2024-07-28
2025-01-05 12:26:33|WEEKLY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-45.726454118194|68|2.8604845534768||0|0|0.40093|36.25|-0.09223|9|-0.092230382040925|9|33.34|0.01517|0.05619|0.026585653356799|0.090279579067055|112.95862711424|393.34005839737|8630.9526504234|0.588|0.353|0.14008|68|30|0.0024556726649529|0.045606491002571|82.264511108398|2020-09-06|-0.18792|1987-10-25|0.19141|1993-12-19
2025-01-05 12:26:34|WEEKLY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-47.882321225075|8|2.0441070750248||0|0|0.03268|41.74|-0.0438|27|-0.043801411368264|27|48.48|0.0486|0.09636|0.11134361221207|0.20113641507333|645.37748583601|756.18943254055|2412.7168334264|0.604|0.333|0.14814|48|19|0.0019425492716367|0.047609357326478|67.889999389648|2016-07-10|-0.15511|2018-05-20|0.22341|1989-06-25
2025-01-05 12:26:36|WEEKLY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|158.07438016835|58|9.5749701484203|0.5837|1|1|0.58369|180.43|-0.21798|8|-0.1671253378953|11|33.67|-0.00982|0.06476|-0.011134011961584|0.027110025010133|29.15034646873|80.107999368906|3280.5453213779|0.644|0.378|0.24489|45|20|0.0042149491094148|0.077847353689567|198.30000305176|2024-11-10|-0.38207|2020-03-22|0.80738|2009-05-10
2025-01-05 12:26:37|WEEKLY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-29.26102634737|11|2.8445087951722||0|0|0.0461|20.28|-0.44375|6|-0.44374674123857|6|37.28|0.07356|0.21864|0.1806998541075|0.24406709978076|242.42869762713|265.82740631662|84.149379110544|0.667|0.5|0.26502|18|6|0.0025113215859031|0.085919001468429|101.04000091553|2014-03-02|-0.49357|2024-10-27|0.56858|2020-04-12
2025-01-05 12:26:38|WEEKLY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|107.06014141796|21|5.0245706795287|0.086|1|1|0.08603|119.3|0.55483|93|0.5548287857157|93|36.27|0.02619|0.08527|0.035253067235417|0.12893611619801|116.38660941625|759.58828203276|14548.780986874|0.644|0.39|0.1794|59|25|0.0031961388888889|0.056185916666667|126.23000335693|2024-12-08|-0.24924|2004-07-04|0.27136|1991-12-29
2025-01-05 12:26:39|WEEKLY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|71.810357585762|20|5.0900381733408|-0.0666|1|1|-0.06657|80.07|-0.13821|7|-0.1382094109973|7|31.93|0.05122|0.14055|0.17892139762699|0.24505673219393|820.18071771808|892.02626687146|781.17072872999|0.511|0.356|0.2705|45|15|0.0036524381868132|0.090184340659341|155.97999572754|2021-11-14|-0.36017|2020-03-22|0.58025|2000-03-12
2025-01-05 12:26:40|WEEKLY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|21.586444508388|28|1.686967843748|0.3024|1|1|0.30235|24.38|-0.32578|10|-0.085582477077427|20|32.66|0.00716|0.07445|0.044163512792143|0.09363708689352|129.2773610392|281.65243553498|618.78169560144|0.542|0.373|0.21728|59|24|0.002659769703173|0.073759703172978|72.699996948242|2018-02-04|-0.41083|2020-04-05|0.4629|2020-04-12
2025-01-05 12:26:42|WEEKLY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|186.24669576229|23|9.2849638254235|0.0299|1|2|0.00751|195.24|0.30631|84|0.30631334463728|84|38.79|0.00057|0.06582|0.046201843634708|0.22147003590658|105.45412964622|259.45404103929|635.7538629556|0.579|0.316|0.15882|19|9|0.0030067457180501|0.04997371541502|221.66000366211|2024-12-01|-0.20453|2018-02-11|0.14054|2020-03-29
2025-01-05 12:26:43|WEEKLY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|119.4411523089|58|6.653058325588|0.656|1|2|0.61528|131.5|-0.10222|9|-0.15093686143067|11|35.03|0.11294|0.1663|0.18745982265526|0.35281643991035|1137.5556760954|1757.0006016358|2148.692850637|0.828|0.448|0.25241|29|20|0.0049983504193849|0.079481407269338|142|2024-12-01|-0.31916|2008-10-05|0.80085|2009-03-29
2025-01-05 12:26:44|WEEKLY|00188|32525|/equities/centene|SnP500/R1000VALUE|-71.921784098567|12|4.1763934974233||0|0|0.00871|61.48|-0.20579|11|-0.20578815000315|11|33.11|-0.05593|0.015|0.062702708590484|0.18247519562423|108.31405354572|365.74860649712|4423.0215953205|0.5|0.306|0.24812|36|12|0.0047267414796343|0.077533881961762|98.529998779297|2022-08-21|-0.29045|2006-07-23|0.39286|2006-10-29
2025-01-05 12:26:44|WEEKLY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|28.627616531966|14|1.2247261269387||0|0|0.0367|31.64|0.13882|61|0.13881962704595|61|38.05|-0.01062|0.02864|-0.015151989623765|0.057061155186863|34.000036485914|221.97378597112|428.72627234431|0.557|0.328|0.14948|61|25|0.0013702956298201|0.047317133676093|40.990001678467|2001-05-06|-0.35904|2002-07-28|0.37634|2003-03-09
2025-01-05 12:26:46|WEEKLY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|77.133405965728|19|4.4514345664215|0.0652|1|1|0.06523|88.51|1.25988|119|1.2598844742579|119|43.22|0.18603|0.35482|0.57751046118078|0.71588686151154|3416.1716833648|2267.704235472|2465.4597284778|0.522|0.391|0.22751|23|8|0.0049476679841897|0.085963824110672|119.59829711914|2022-08-28|-0.38453|2008-10-05|0.44595|2008-11-02
2025-01-05 12:26:47|WEEKLY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|95.923292817772|35|5.1624004917218|0.283|1|2|0.26257|104.44|-0.11227|8|-0.11226546333334|8|37.41|-0.0475|0.00368|0.010850377659889|0.095905140730485|82.364245995995|218.35382203486|1868.3363075233|0.541|0.297|0.18924|37|13|0.0029697531734838|0.060371480959097|121.23000335693|2022-08-28|-0.22251|2001-03-18|0.23172|2007-02-04
2025-01-05 12:26:48|WEEKLY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|70.686042470975|9|3.6198850303889|0.0074|1|1|0.00744|74.45|0.0138|33|0.013800169586361|33|31.75|0.01642|0.10591|0.02442774462113|0.14679685557167|20.478293113639|428.55018454696|20121.620537505|0.656|0.377|0.24916|61|30|0.0044396503856041|0.081683424164525|96.23999786377|2022-02-13|-0.28571|1987-10-25|0.36105|1998-12-27
2025-01-05 12:26:50|WEEKLY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|54.619530488959|5|3.2996190253413|-0.0607|1|2|-0.08716|59.7|0.31191|37|0.31191407495092|37|36.44|0.2098|0.27872|0.37655743158438|0.55580093245318|2057.6246934729|1701.1346775266|7107.1431698645|0.63|0.407|0.20578|27|14|0.0057066801619433|0.070701255060729|69.26139831543|2024-06-23|-0.19286|2008-09-14|0.28765|2018-04-29
2025-01-05 12:26:50|WEEKLY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|262.62620391856|62|10.259852346607|0.2738|1|2|0.24197|271.73|-0.10277|34|0.34598705340489|106|37.21|0.01496|0.10101|0.10628706508001|0.21284263474109|507.70075918217|1365.3729219418|12939.524920306|0.59|0.361|0.16899|61|24|0.0030844187044187|0.052111900471901|302.04800415039|2024-10-20|-0.58636|1993-03-28|0.40829|2001-09-30
2025-01-05 12:26:51|WEEKLY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|99.098274954028|7|3.8156069490094||0|0|-0.06488|104.64|-0.13569|16|0.0090117484860945|29|34.75|-0.00773|0.05003|0.048498300388422|0.15283418665178|286.08058614874|1997.1126629215|61552.940169998|0.627|0.373|0.15399|67|30|0.0034091216795201|0.049802677806341|113.5|2024-11-24|-0.25714|1987-10-25|0.28571|1981-12-20
2025-01-05 12:26:54|WEEKLY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|-335.02948881348|27|19.076266372072||0|0|0.12039|280.7|-0.16568|5|-0.084249586157857|19|33.41|0.02341|0.07882|0.058768639296885|0.11998742414135|278.91642701119|975.93118490403|4678.3335367839|0.697|0.47|0.18438|66|32|0.0027270192738682|0.057471057821605|370.82501220703|2024-09-22|-0.37684|2002-10-27|0.37302|2008-11-30
2025-01-05 12:26:55|WEEKLY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|141.96503915026|45|6.0737373961484|0.2515|1|1|0.25154|142.1|-0.10691|28|-0.10691249917878|28|34.07|0.02888|0.0758|0.078594549744109|0.1488435936287|529.80257306582|1563.1314662628|15279.570431251|0.642|0.433|0.13809|67|27|0.002753472281908|0.045223493768801|161.74499511719|2024-12-01|-0.24|2008-10-12|0.19277|2008-11-30
2025-01-05 12:26:56|WEEKLY|00198|241|/equities/citigroup|SnP500/R1000VALUE|62.26291312947|58|3.0856955903738|0.5509|1|2|0.50328|71|0.30143|128|0.26672263709255|29|49.62|0.16755|0.24321|0.4177037471719|0.52173636875833|7254.8887287173|3075.6007446128|380.69705872517|0.487|0.333|0.1883|39|14|0.0025812449799197|0.069727223895582|591.25|2000-09-03|-0.60399|2008-11-23|1.19894|2008-11-30
2025-01-05 12:26:57|WEEKLY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|40.972120460464|56|2.4040330453994|0.4794|1|2|0.32777|44.56|-0.17824|15|-0.17823911352661|15|43.73|0.09698|0.15989|0.054136384961537|0.054640289570537|121.67003584691|110.0335550161|191.65591988512|0.545|0.364|0.21832|11|5|0.0024398507462687|0.067682332089552|57|2022-01-23|-0.25951|2020-03-22|0.30519|2020-04-12
2025-01-05 12:26:58|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
2025-01-05 12:27:00|WEEKLY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|150.78867793076|20|5.4824865734227|0.0939|1|2|0.06422|162.89|-0.05537|32|-0.055372534002984|32|40.61|0.00354|0.06343|0.066386633134599|0.15359079544156|173.86218492136|619.56925782522|15513.333979713|0.544|0.368|0.1506|57|23|0.0027647000856898|0.047959884318766|239.86999511719|2020-08-09|-0.27458|2000-03-12|0.17537|2000-03-19
2025-01-05 12:27:01|WEEKLY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|215.41659026247|18|7.8345123349021||0|0|0.05442|232.5|-0.13379|11|0.0070752311102|29|39.1|0.08788|0.11955|0.12767588860091|0.32459675342346|354.20153655488|1070.1068005303|2950.5075713631|0.69|0.379|0.17143|29|16|0.003844022589053|0.0579403214596|249.02000427246|2024-12-08|-0.31217|2008-10-26|0.20588|2008-11-30
2025-01-05 12:27:02|WEEKLY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|65.108523281707|53|2.129755944758|0.1225|1|1|0.12251|66.61|-0.01962|61|-0.019618850997717|61|48.55|0.10774|0.15237|0.076490946124645|0.11518244229273|437.8715088973|432.89674900628|357.733606918|0.617|0.362|0.15137|47|21|0.0013666323907455|0.051168646101114|73.76000213623|2022-04-24|-0.36105|2003-01-26|0.30682|2003-03-23
2025-01-05 12:27:03|WEEKLY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|-99.89920235534|11|3.0755672483295||0|0|0.05711|90.15|0.25121|48|0.25120546545885|48|37.48|-0.02816|0.01329|0.03185470219244|0.13214742608003|108.84436257495|538.82106166067|11707.792695969|0.532|0.306|0.141|62|27|0.0025516923736075|0.045418646101114|109.30000305176|2024-09-08|-0.22085|2000-03-12|0.16883|1980-05-11
2025-01-05 12:27:04|WEEKLY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|59.733198555801|56|4.041584151217|0.2152|1|2|0.128|62.48|0.31592|86|0.67007937002568|75|32.1|0.0232|0.0783|0.10880157914485|0.15095597873223|2321.9930477149|2761.3760745912|2322.6765135015|0.62|0.451|0.15834|71|31|0.0023975449871465|0.057235925449872|102.66000366211|2018-03-18|-0.27199|2008-10-12|0.38785|2009-03-15
2025-01-05 12:27:06|WEEKLY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|-31.275746218856|9|1.2996631105202|0.0278|-1|1|0.02778|27.65|-0.14269|8|-0.14269439310134|8|30.61|-0.03402|0.02416|0.015623015619669|0.063496041648117|62.688446310848|222.69346204417|5882.9786571618|0.487|0.342|0.15452|76|24|0.0024164738646101|0.049506838046273|41.680000305176|2017-03-05|-0.25895|2018-12-23|0.23573|2019-12-22
2025-01-05 12:27:07|WEEKLY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|-113.73341053978|31|5.7625383444292||0|0|0.09741|101.09|-0.06447|40|-0.064473616769193|40|32.91|-0.0421|0.01222|-0.051260793389235|0.011441376082162|4.8739101316446|75.878281298902|1910.964027729|0.6|0.357|0.18693|70|32|0.002219177377892|0.061704185946872|138.49000549316|2022-11-06|-0.30774|2020-03-15|0.24889|1989-08-27
2025-01-05 12:27:08|WEEKLY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|-100.07948741719|5|3.6098291390639|0.0588|-1|1|0.05885|89.24|-0.01013|30|-0.0101328428825|30|38.83|0.00566|0.03757|0.019027209989332|0.093800364337986|143.33884878401|499.51026480439|1517.6870089611|0.617|0.333|0.11463|60|27|0.0014963753213368|0.037037617823479|107.75|2024-10-27|-0.17577|2020-03-22|0.14338|1980-12-21
2025-01-05 12:27:09|WEEKLY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-250.17533595523|25|9.8234447080597|0.0959|-1|1|0.09586|221.92|-0.0554|18|-0.055404787972156|18|27.5|-0.01243|0.06763|0.034409542049563|0.11983101549686|43.48982643945|345.70603833564|11741.79893379|0.569|0.375|0.19078|72|29|0.0034808832335329|0.058940294411178|274.86999511719|2024-04-14|-0.36498|1995-11-12|0.39701|2012-07-01
2025-01-05 12:27:10|WEEKLY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|-105.19363696304|4|4.511212371876||0|0|0.03226|91.79|-0.04782|15|-0.047821325776949|15|34.16|0.04537|0.14771|0.19555601072553|0.32251948242361|226.92665264756|1648.4072913701|1281.9832803307|0.531|0.391|0.24536|64|20|0.0032531841023298|0.085213809958885|115.89749908447|2021-09-05|-0.38285|1987-10-25|0.65217|1994-03-20
2025-01-05 12:27:12|WEEKLY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|42.741186032906|15|2.0670879764657|0.0586|1|1|0.05861|47.5|-0.15229|8|0.2720361286881|27|39.32|0.16215|0.2375|0.29712850850142|0.46121609241621|13970.459770509|22304.615306302|2305.8253067672|0.661|0.424|0.20254|59|26|0.0028649528706084|0.070394532990574|113.33000183105|2000-09-03|-0.41438|2002-08-04|0.44656|2000-01-23
2025-01-05 12:27:14|WEEKLY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|23.036732952627|7|1.4904349231249|0.0006|1|2|-0.05031|26.24|-0.13522|18|-0.13522233371227|18|29.75|-0.01541|0.03127|-0.065139067378538|-0.027175695002495|4.1707497204907|32.888441824044|1834.9650862654|0.639|0.443|0.2143|61|29|0.002989686985173|0.075399615595826|41.779998779297|2014-02-09|-0.26483|2008-10-12|0.23191|2008-11-30
2025-01-05 12:27:15|WEEKLY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-8.6324273185513|31|0.58080915068856||0|0|0.32036|6.81|-0.16414|25|-0.16414366322361|25|35.81|0.0157|0.11689|0.043888705141777|0.070044678655865|109.4762062777|123.08007704955|38.869861671504|0.563|0.375|0.23852|16|4|0.00099830845771144|0.086163316749585|32.720001220703|2015-07-05|-0.42342|2020-03-22|0.40848|2020-03-29
2025-01-05 12:27:16|WEEKLY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|-104.20550514181|5|4.7285015613504|0.1164|-1|1|0.11645|89.99|-0.19129|16|-0.088180788128206|19|52.77|0.27787|0.36353|0.49775921684227|0.91072423417433|845.51270617153|1853.7811267297|737.01881722047|0.577|0.346|0.24555|26|11|0.0037315261627907|0.078621533430233|209.86500549316|2022-01-02|-0.47248|2002-08-11|0.65|1998-10-25
2025-01-05 12:27:16|WEEKLY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|331.15087487035|48|14.995528095176|0.4275|1|2|0.40738|354.35|-0.14868|16|-0.04516507697845|52|33.14|0.05525|0.12073|0.14803890531328|0.22783315230363|2715.5974105076|3423.0860931474|10124.285888672|0.536|0.348|0.18245|69|22|0.0031252699228792|0.063275942587832|387.89999389648|2024-12-15|-0.2981|1987-10-25|0.37829|1988-12-25
2025-01-05 12:27:18|WEEKLY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|-58.090284276645|39|4.3784281176463|0.3332|-1|1|0.33319|45.77|-0.10454|16|-0.10454374094339|16|42.52|0.04785|0.10946|0.17871015868117|0.25136253791852|3216.5976813681|3027.8264645291|2661.0464939786|0.537|0.37|0.17489|54|20|0.0021572450728363|0.05534824764353|113.65000152588|2015-08-02|-0.2725|2001-11-04|0.18033|2000-03-19
2025-01-05 12:27:19|WEEKLY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|-263.27533573575|8|10.982600720726||0|0|-0.01883|234.84|0.00061|47|0.00060774174890388|47|41.34|0.04813|0.1305|0.19110505113305|0.31501239822516|7672.8436745427|17334.401841295|335485.70762582|0.607|0.411|0.18899|56|24|0.0045919207579673|0.058068535745048|296.01879882812|2021-09-12|-0.25|1981-09-27|0.36364|1984-01-22
2025-01-05 12:27:20|WEEKLY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|159.2000651919|16|9.1616466653643|0.1645|1|2|0.10313|187.72|-0.01803|21|-0.018028984650261|21|32.6|-0.01463|0.04243|0.02533970695228|0.080139399240785|117.91967707723|326.38393241941|2993.939422516|0.574|0.426|0.19864|47|15|0.0033679379444085|0.064209062702004|189.17999267578|2024-12-29|-0.40294|2020-03-22|0.41469|2020-04-12
2025-01-05 12:27:21|WEEKLY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|138.43262566332|59|8.786226309534|0.5396|1|1|0.53959|152.82|-0.04407|21|-0.044067486438532|21|32.53|0.04018|0.11482|0.19988158863049|0.24496217500061|1828.204810028|1376.9969994265|3820.5001831055|0.578|0.422|0.19033|45|16|0.0039205847568988|0.066418390275953|169.51499938965|2024-12-01|-0.52584|1999-02-21|0.425|1999-10-24
2025-01-05 12:27:22|WEEKLY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|395.66978859374|16|18.954199460984|0.0402|1|1|0.04023|422.22|-0.18201|15|0.87925860883263|102|32.66|-0.00896|0.03858|0.040086872730324|0.14112919785629|123.91160623976|1046.1166395097|8344.2688931884|0.535|0.338|0.18774|71|31|0.0028874464438732|0.061813723221937|469.39001464844|2024-12-01|-0.2908|2008-10-05|0.27009|2008-11-02
2025-01-05 12:27:24|WEEKLY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|53.272648257406|15|3.894674867284||0|0|0.14474|59|0.12137|31|0.12136622470048|31|31.34|-0.05868|0.01148|-0.025145260074138|0.088531682629528|7.1789537180869|101.4199239392|282.1616472049|0.69|0.448|0.26239|29|12|0.0037781040086674|0.092842394366197|67.5|2024-12-08|-0.44343|2020-03-22|0.52405|2008-10-19
2025-01-05 12:27:25|WEEKLY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|-23.548202527624|36|1.5894009315508||0|0|0.34182|18.62|-0.19676|19|-0.19676320457088|19|39.83|0.06814|0.12342|-0.02486255722674|0.021705826415354|26.775554140444|105.94536470702|2586.1111249085|0.604|0.375|0.18711|48|22|0.0025789933230611|0.059581972265023|69.540000915527|2021-05-16|-0.25956|1998-06-07|0.34314|1990-07-08
2025-01-05 12:27:27|WEEKLY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-38.396042615754|31|2.494312510068|0.2748|-1|1|0.27485|33.93|-0.04523|10|-0.045226657206348|10|32.71|0.04748|0.12384|0.19093300362285|0.26527247088418|2293.5234299844|2355.9893172776|320.0943309822|0.548|0.387|0.22204|62|21|0.002255286686103|0.076689873663751|122.84999847412|2008-07-06|-0.34929|2020-03-15|0.43404|1989-02-12
2025-01-05 12:27:28|WEEKLY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|166.31765309595|78|8.7670238123617|0.5723|1|2|0.53652|181.74|-0.10086|10|-0.10085757195052|10|29.58|-0.04365|-0.00356|-0.010602663524924|0.11455617337049|39.013126676898|253.37762522587|1514.5000457764|0.636|0.364|0.16853|33|16|0.0034480911680912|0.059866581196581|198|2024-12-01|-0.26526|2008-11-23|0.28451|2008-11-30
2025-01-05 12:27:28|WEEKLY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|148.5427385786|57|9.5705277661086|0.7714|1|2|0.70436|176.06|-0.21272|5|-0.21271931292204|5|45.26|0.09999|0.15162|0.20707909648271|0.34097513111582|388.98689543997|591.10157055595|605.43328067573|0.526|0.368|0.247|19|8|0.0038697379912664|0.07320711790393|188.25999450684|2024-11-10|-0.51217|2020-03-22|0.52119|2020-03-29
2025-01-05 12:27:30|WEEKLY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|8.6695566221927|7|0.93627478538954|0.1442|1|2|0.0455|10.57|-0.25935|36|-0.25934774962738|36|40.44|0.04182|0.13558|0.13642198267046|0.17767158257674|217.72473024956|219.91746477151|149.08320828408|0.48|0.36|0.2418|25|8|0.0019351032448378|0.075893775811209|78.139999389648|2021-03-21|-0.45775|2021-03-28|0.32762|2008-11-02
2025-01-05 12:27:31|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
2025-01-05 12:27:32|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
2025-01-05 12:27:33|WEEKLY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|-94.624331323813|31|6.2613007093996|0.4102|-1|1|0.41024|74.67|-0.0687|23|-0.068701703181696|23|34.55|0.00833|0.0525|0.036758394806887|0.12792633074089|110.79298028394|220.94436300937|328.50857753074|0.636|0.409|0.16947|22|12|0.0022604936708861|0.052409303797468|262.20498657227|2022-04-24|-0.32872|2024-09-01|0.21738|2022-05-29
2025-01-05 12:27:34|WEEKLY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|52.697841158042|56|2.2642940541433|0.1289|1|1|0.12892|54.73|-0.06946|61|-0.069463756749098|61|46.51|0.03129|0.0631|0.024840856224089|0.067153585331639|154.20585400316|268.54084955757|1491.2806104763|0.571|0.367|0.1191|49|24|0.0015577677806341|0.03852236503856|90.889999389648|2020-03-01|-0.19604|2008-10-12|0.484|1983-05-29
2025-01-05 12:27:36|WEEKLY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|182.89455234209|55|7.2381443736811|0.2294|1|1|0.22944|188.03|-0.08883|50|-0.088832155921566|50|34.03|0.00647|0.05223|0.026806081120542|0.07874997892312|157.53276934602|487.18531591903|12452.317878599|0.537|0.373|0.1683|67|27|0.0028128363324764|0.053530214224507|208.26409912109|2024-12-01|-0.27129|2020-03-22|0.23923|2020-03-29
2025-01-05 12:27:37|WEEKLY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|-172.18266712246|8|10.929220950001|0.1344|-1|1|0.1344|139.89|-0.01361|17|-0.013609932311331|17|32.56|-0.01604|0.04606|0.036966933806603|0.18000017791444|69.647854989585|937.94496970487|8478.1819036973|0.615|0.346|0.26903|52|25|0.0045897882352941|0.087842852941177|199.85000610352|2024-09-22|-0.28285|2020-03-15|0.58295|2008-11-30
2025-01-05 12:27:38|WEEKLY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|116.07362316781|56|4.3866838604297|0.1063|1|1|0.10628|121.58|0.22252|114|0.22251983496893|114|53|0.04649|0.094|0.094391608119255|0.15474821344489|487.0455633612|563.45522161188|953.56864181219|0.558|0.349|0.12596|43|21|0.0013673650385604|0.040453616109683|140.22999572754|2022-04-24|-0.22831|2008-10-12|0.27683|2020-04-12
2025-01-05 12:27:39|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
2025-01-05 12:27:40|WEEKLY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|107.49918569732|53|3.7361843749057|0.0938|1|1|0.09377|107.78|0.0299|83|0.029900992182722|83|37.41|-0.01239|0.02009|0.0056975021342731|0.036320007484957|88.33200826278|176.6358179889|1452.5606155132|0.541|0.328|0.12214|61|31|0.0015604841473865|0.039732176520994|121.25|2024-10-27|-0.20252|2020-03-22|0.18798|2020-04-12
2025-01-05 12:27:43|WEEKLY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|-85.179249293744|3|3.1830840134421|0.0327|-1|1|0.03274|74.75|0.05243|40|0.052430865560676|40|40.21|0.03382|0.07849|0.084748195450616|0.13563322300225|928.60434718258|947.32885031749|1723.5416610777|0.672|0.379|0.16693|58|28|0.0019962425021422|0.053840437017995|109.67512512207|2018-01-28|-0.18177|2020-03-01|0.48251|2017-09-03
2025-01-05 12:27:44|WEEKLY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|17.08721213224|24|1.5834323949974|-0.0095|1|1|-0.00947|19.87|-0.22492|20|-0.22491907849442|20|42.02|0.08303|0.15936|0.20394966030495|0.31027189474469|4016.7851275284|4468.9740010119|1727.8261957547|0.564|0.364|0.21423|55|26|0.0026175749785776|0.068078174807198|96.75|2018-09-23|-0.41048|2001-03-18|0.40654|2016-05-29
2025-01-05 12:27:45|WEEKLY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|-105.25730047183|3|5.0457671799815||0|0|0.03367|88.67|0.16762|83|-0.13754702558359|17|28.89|-0.03883|0.01625|-0.046110933299416|-0.0092672061307481|16.106551511756|68.543485103926|410.12948532378|0.554|0.304|0.18107|56|19|0.0018300987654321|0.058772111111111|130.4700012207|2021-06-06|-0.22051|2008-11-23|0.32424|2020-04-12
2025-01-05 12:27:46|WEEKLY|00239|8291|/equities/eaton|SnP500/R1000VALUE|318.02655508188|12|18.206554433622||0|0|-0.01608|342.58|-0.24235|11|0.27256627123008|62|32.72|0.01904|0.06624|0.079639822123218|0.11274939790361|812.1946738675|1097.4217094226|17936.125264874|0.521|0.38|0.15696|71|29|0.0029452485004284|0.052691118251928|379.98999023438|2024-12-01|-0.24112|2020-03-22|0.17466|1981-06-07
2025-01-05 12:27:47|WEEKLY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|-258.41778783281|1|8.4042620005865||1|0|0|231.93|0.29633|59|0.29633472729161|59|37.65|0.01024|0.068|0.022116813532698|0.093876331790944|53.628815627957|280.53232006882|20708.034972174|0.597|0.403|0.15226|62|24|0.0028715338474722|0.046469687232219|262.60998535156|2024-10-20|-0.21208|2020-03-22|0.2381|1992-03-08
2025-01-05 12:27:49|WEEKLY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|78.740958138441|54|3.1470288534924|0.1162|1|1|0.11624|79.8|-0.08167|26|-0.081666885230458|26|38.66|-0.00834|0.05152|0.072316586861126|0.13722218147254|284.84940784224|533.61963864102|1330.0000508626|0.593|0.373|0.13724|59|24|0.0018362125107112|0.047609100257069|88.769996643066|2024-09-08|-0.40242|2000-03-12|0.45455|2001-04-15
2025-01-05 12:27:50|WEEKLY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|-80.262706421259|24|4.0660934748411||0|0|-0.18502|73.91|-0.21846|25|-0.2184615047931|25|37.32|-0.01442|0.0636|-0.01412624251537|0.083186942153529|39.639627573299|185.47920289554|6540.7083162827|0.588|0.382|0.19574|34|15|0.0042375851393189|0.058771160990712|131.72999572754|2022-01-02|-0.33854|2000-11-05|0.2172|2010-09-26
2025-01-05 12:27:51|WEEKLY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|-928.5208000242|24|55.099119136526|0.0281|-1|1|0.02814|781.98|2.00356|135|2.0035555770352|135|35.02|0.01898|0.0684|0.11995750954173|0.21862628827711|743.49336681735|3457.0622305755|24746.201241421|0.576|0.409|0.15588|66|27|0.003055175664096|0.051564661525278|972.53002929688|2024-08-25|-0.28292|2000-08-13|0.17529|2023-08-13
2025-01-05 12:27:52|WEEKLY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|116.39345135198|9|5.5351722378442|0.0649|1|2|-0.03002|123.44|-0.01916|30|-0.019155953589127|30|38.13|-0.01094|0.03222|0.0098366136734388|0.039363635165452|92.218183317743|174.89804547801|4675.7574824372|0.541|0.361|0.14738|61|24|0.0022399100257069|0.049686058269066|134.85000610352|2024-12-08|-0.19005|2020-03-15|0.17334|2024-11-10
2025-01-05 12:27:53|WEEKLY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|67.350042007618|53|2.9600420815169|0.4755|1|1|0.47547|76.68|-0.10772|12|-0.10772448444947|12|37.41|0.00897|0.05085|0.038800345228186|0.072940839752493|189.46911664178|341.89949873741|1238.7722067261|0.607|0.41|0.13286|61|28|0.0016325107112254|0.045909031705227|79.035003662109|2024-12-01|-0.26333|1985-08-18|0.23423|2020-04-12
2025-01-05 12:27:55|WEEKLY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|116.62073351986|7|6.4518563313273|-0.0717|1|1|-0.07173|126.57|-0.15316|23|-0.095171659535184|10|30.05|-0.01928|0.03149|0.0096240168464304|0.092718349747845|47.577374729717|308.28590898049|4963.5294926126|0.574|0.328|0.21978|61|29|0.0034997879282219|0.074345638934203|145.8685760498|2022-11-06|-0.37071|2020-03-15|0.24784|2000-03-05
2025-01-05 12:27:56|WEEKLY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|37.946815567418|9|2.9160620115849|0.2285|1|2|0.14071|47.02|-0.23318|11|-0.23317947294354|11|35.78|0.00712|0.06197|0.051011340971131|0.17211676742537|125.5846030523|1961.4667695638|7346.875235741|0.554|0.369|0.20009|65|24|0.0029411268209083|0.061161486718081|60.680000305176|2014-04-27|-0.29819|2018-10-28|0.49139|2020-03-15
2025-01-05 12:27:57|WEEKLY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|-294.95156940035|8|14.135605058507||0|0|-0.02062|253.39|-0.08637|16|-0.086369275062059|16|27.7|-0.05282|0.01758|-0.0034339253828456|0.097248642555134|17.059129523695|755.89778718439|60330.954119252|0.619|0.381|0.17545|84|38|0.0035757026563839|0.055425672664953|309.63000488281|2024-09-22|-0.26152|1998-12-27|0.20285|2021-04-25
2025-01-05 12:27:58|WEEKLY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|846.57372304385|17|40.492452091117|0.1448|1|2|0.10146|959.97|0.18742|73|0.18742053002466|73|32.29|0.1065|0.16765|0.22829570619519|0.46258373752929|530.16242255801|2159.4431525015|15141.481823329|0.657|0.4|0.24039|35|19|0.0060159685863874|0.072840872600349|994.03002929688|2024-12-01|-0.33591|2008-11-23|0.47492|2003-07-27
2025-01-05 12:27:59|WEEKLY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|69.079579840688|44|3.0236476776247|0.1181|1|1|0.11812|70.9|-0.08005|23|0.25802915162522|81|37.09|0.00104|0.03999|-0.011111483419605|0.023158753752206|70.943610795861|117.4248208325|602.89115770383|0.419|0.233|0.14821|43|15|0.0017619536019536|0.04919778998779|94.319999694824|2022-04-24|-0.24888|2020-03-22|0.2794|2020-04-12
2025-01-05 12:28:01|WEEKLY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|274.71303304362|56|13.178170327987|0.1604|1|1|0.16044|284.25|-0.18574|7|-0.15832790182451|15|41.62|0.03705|0.08128|0.067273842026369|0.13913871875524|164.38020239612|296.39767347987|1486.6631146623|0.459|0.324|0.13857|37|14|0.002285078369906|0.047953053291536|363.35998535156|2022-04-24|-0.28796|2020-03-22|0.29393|2020-04-12
2025-01-05 12:28:02|WEEKLY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|-91.362734231885|32|7.1622380038871|0.415|-1|1|0.41505|72.16|-0.19974|9|-0.19974047684237|9|32.37|-0.00992|0.04779|0.023470080618895|0.091096141019455|84.903720535939|306.81257717461|837.12302343527|0.609|0.435|0.1854|46|23|0.0022729605263158|0.058718572368421|374.20001220703|2022-01-09|-0.23691|2024-11-03|0.19857|1998-10-18
2025-01-05 12:28:03|WEEKLY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|349.25194269826|115|17.431777972086|0.2004|1|2|0.13524|365.14|-0.25808|12|-0.081878864083234|42|36.21|-0.03595|0.03569|0.023412804797507|0.076839852368164|95.781578038515|191.67330887068|1836.720473153|0.615|0.385|0.15353|39|17|0.0026762778505898|0.052842968545216|417.92001342773|2023-11-26|-0.20118|2008-10-12|0.31025|2001-09-30
2025-01-05 12:28:04|WEEKLY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|-65.261362201238|5|2.6079540670794|0.0413|-1|1|0.04132|57.31|-0.07318|19|-0.073178313499273|19|40.17|-0.00554|0.03201|0.020462808540866|0.055542277741764|124.04326294486|230.35124167599|674.23531027401|0.5|0.362|0.13282|58|23|0.0012873136246787|0.043651795201371|99.419998168945|2020-02-23|-0.22806|2020-03-22|0.20037|2020-04-12
2025-01-05 12:28:05|WEEKLY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|156.73608887473|25|9.7846358210529||0|0|0.36952|186.09|-0.02823|25|-0.028227152557355|25|30|-0.02371|0.07435|0.063643893816984|0.087913134440235|159.86771726573|189.07829931496|795.93671093951|0.576|0.394|0.24423|33|12|0.0038595956607495|0.078404349112426|217.7200012207|2022-02-20|-0.29915|2020-03-22|0.31599|2009-05-03
2025-01-05 12:28:07|WEEKLY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|-124.75702439171|3|4.667341107864|0.0018|-1|1|0.00179|111.28|-0.13534|12|-0.13534468556691|12|40.25|0.04674|0.1159|0.039640928782014|0.1499471349743|93.281299137749|536.32635614363|65458.822122825|0.519|0.327|0.19422|52|22|0.004066276849642|0.064388482100239|137.80000305176|2021-12-19|-0.17574|2001-09-23|0.24463|2006-05-07
2025-01-05 12:28:08|WEEKLY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|-172.99163948637|3|8.1838790149865||0|0|-0.02748|151.04|-0.07671|23|-0.076714387022184|23|40.85|0.07229|0.1153|0.14299414207036|0.22073136035313|325.02125437481|477.16864180368|1208.3199462891|0.5|0.385|0.17825|26|10|0.0032639191729323|0.059448167293233|228.83500671387|2022-01-02|-0.23322|2008-11-23|0.31306|2008-11-30
2025-01-05 12:28:09|WEEKLY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|-121.54881882012|3|4.8771460275042||0|0|-0.0188|107.86|-0.05371|39|-0.053707020153645|39|50.7|0.0553|0.09296|0.11273222480968|0.21682242378039|514.47125369716|1254.2482802502|3012.8492432674|0.696|0.435|0.13289|46|21|0.0019326435304199|0.044745676949443|126.33999633789|2024-10-13|-0.20067|2020-03-15|0.16736|2020-06-07
2025-01-05 12:28:10|WEEKLY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|227.85631811731|23|10.185099840012|0.3249|1|1|0.32486|254.36|-0.15698|13|0.37590267730593|63|37.49|0.07539|0.1778|0.25395241040148|0.53264556829295|2788.7756838027|3328.300763829|3418.8171862109|0.686|0.314|0.31906|35|22|0.0060896176911544|0.10122291604198|264.5|2024-12-15|-0.39497|2000-04-16|0.7|2001-05-06
2025-01-05 12:28:11|WEEKLY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|104.86954811681|56|3.8570935189345|0.0919|1|2|0.0429|109.63|-0.14744|18|-0.14744362888194|18|39.98|-0.0015|0.0453|0.0049069984922344|0.045396057632001|55.654781196286|119.65358760154|1906.6086478855|0.561|0.316|0.1444|57|22|0.00187411739503|0.046450938303342|171.08000183105|2016-07-31|-0.32299|2020-03-22|0.30679|2020-04-12
2025-01-05 12:28:13|WEEKLY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|-312.80566682683|16|15.381742775621|-0.0776|-1|1|-0.07764|274.41|-0.06455|41|-0.064545727992976|41|32.21|-0.01051|0.05041|0.034405252891399|0.11435197910442|119.52943103537|684.76430219219|8795.1927476733|0.556|0.347|0.18919|72|31|0.0029515252784919|0.061962150814053|319.89999389648|2021-05-30|-0.25548|1987-10-25|0.2152|1997-09-21
2025-01-05 12:28:14|WEEKLY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|-89.86849875885|1|3.1343672925821||0|0|0|80.26|0.55238|121|-0.10832163099368|16|43.86|0.03409|0.0932|0.069080565916375|0.092619009247578|236.07225657205|224.32553716424|562.833105526|0.643|0.393|0.15712|28|12|0.0021945602605863|0.051869446254072|158.21000671387|2020-02-16|-0.32616|2002-09-22|0.24493|2008-11-30
2025-01-05 12:28:15|WEEKLY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|42.112193465552|58|2.0380534601334|0.4881|1|2|0.3862|42.39|0.04859|39|0.048593893029417|39|34.94|0.04524|0.10216|0.08927191814817|0.18077417462766|500.86350921203|1570.128107688|8651.0201152292|0.6|0.385|0.19392|65|25|0.0035136125429553|0.057157242268041|69.699996948242|2002-04-21|-0.485|2009-02-22|1.20519|2009-05-10
2025-01-05 12:28:16|WEEKLY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|-43.504319215089|4|1.2397731225589||0|0|0.00869|39.92|0.04952|48|0.049517893634863|48|42.72|0.00943|0.05858|0.024280006659007|0.035442415849623|153.70050828947|165.34555566844|192.38553334431|0.543|0.391|0.1263|46|16|0.00081364329268293|0.043830828252033|84|2008-07-13|-0.30043|2020-07-26|0.17918|2020-04-12
2025-01-05 12:28:18|WEEKLY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|52.171204144767|113|2.8094453496149||0|0|0.78419|58.45|-0.20574|8|-0.22790562271656|5|30.44|0.00396|0.06603|0.059295706837741|0.11684831093678|143.96134380045|387.41627181239|4003.4246051887|0.575|0.384|0.20159|73|31|0.0029041388174807|0.065837922022279|82.23999786377|2014-03-02|-0.41176|2002-09-29|0.27487|2008-11-02
2025-01-05 12:28:20|WEEKLY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|43.747781414744|75|3.7105263089018||0|0|0.41903|51|-0.23251|20|0.40595723333463|71|30.96|-0.05674|0.02708|0.0034114229216982|0.032705429608754|22.562410601559|114.94198224319|359.4080444548|0.575|0.37|0.22524|73|29|0.0021245244215938|0.074728453299058|101.36000061035|2008-06-29|-0.36771|2020-03-01|0.42759|2008-11-30
2025-01-05 12:28:21|WEEKLY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-61.961113237309|3|4.3703709519464||0|0|0.0323|48.53|-0.25737|32|-0.25736706008569|32|34.29|0.03496|0.10604|0.10799696328445|0.21596568182471|1087.1488697071|4101.6736687329|913.93595672797|0.618|0.382|0.16961|68|33|0.0022992802056555|0.057833393316195|140.99000549316|2022-04-24|-0.79832|1986-06-01|0.41667|2008-11-02
2025-01-05 12:28:22|WEEKLY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|-29.626572337802|13|2.583857445934|0.0583|-1|1|0.05829|21.65|-0.24672|9|-0.24672347882387|9|36.28|0.01037|0.08682|0.061798898030459|0.11844618946184|181.2045551773|488.00665183701|374.56745385219|0.703|0.422|0.25362|64|33|0.0022779820051414|0.077809670094259|79.430000305176|2016-12-11|-0.5107|2008-11-23|0.36463|2020-04-12
2025-01-05 12:28:23|WEEKLY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|-11.755017823566|24|0.66167261421328||0|0|0.11707|9.88|-0.27775|7|-0.27774901223451|7|38.52|0.07144|0.16125|0.10606907870997|0.21323529282784|267.94996816305|598.35929475217|650.00001568543|0.517|0.3|0.20788|60|23|0.0022716580976864|0.070102553556127|35.150001525879|1999-04-25|-0.50954|2008-10-12|0.88372|2008-11-30
2025-01-05 12:28:24|WEEKLY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|69.153042821845|15|3.1635561502011|-0.0417|1|1|-0.04167|75.9|-0.04252|22|0.003567615819476|12|33.23|-0.03678|0.03525|-0.011147041520068|-0.0068712822283942|93.391853724232|97.942833424184|151.80000305176|0.462|0.231|0.14923|13|4|0.0016328475336323|0.049866883408072|87.099998474121|2024-03-24|-0.2369|2020-03-22|0.15792|2020-06-07
2025-01-05 12:28:26|WEEKLY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|-82.592428496183|8|4.6858095495904|0.0773|-1|1|0.07735|68.23|0.03551|25|0.035511710311577|25|34.35|0.04203|0.08995|0.10672437352848|0.13148980890497|251.65489308|209.87221699832|628.84793509741|0.55|0.35|0.19637|20|9|0.0037217146974063|0.062770259365994|97.429130554199|2021-05-16|-0.24691|2020-03-22|0.43506|2020-04-12
2025-01-05 12:28:27|WEEKLY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-23.940540209156|37|1.2301800697185|0.1833|-1|1|0.18327|20.41|-0.06554|19|-0.065538479403138|19|35.3|0.05089|0.1282|0.19872116553541|0.40564106768077|499.06922218269|1752.7937474686|68033.334345365|0.5|0.283|0.19993|60|23|0.0045044196843083|0.067516304549675|54.209999084473|2014-12-14|-0.24282|1998-09-06|1|1983-10-02
2025-01-05 12:28:28|WEEKLY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|-46.753785712051|3|2.9237618785857|0.0296|-1|1|0.02959|37.71|-0.24309|12|-0.24308530395685|12|32|0.02479|0.10482|-0.030976434202126|-0.0033303358391045|18.167162623825|67.59706045002|292.09914430814|0.604|0.354|0.27607|48|21|0.0030232899869961|0.093196846553966|63.200000762939|2008-05-25|-0.30034|2008-12-07|0.32734|2008-12-14
2025-01-05 12:28:29|WEEKLY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|19.368784930183|32|2.0187314302441||0|0|-0.16367|24.22|0.78045|33|0.78044601205457|33|31.99|0.16878|0.24775|0.34787174472797|0.49916452559993|35449.339488876|91465.285858174|60549.999636785|0.611|0.444|0.23118|72|24|0.0047224807197944|0.081630814053127|53.75|2000-02-06|-0.3321|2020-03-22|0.60885|2020-04-12
2025-01-05 12:28:30|WEEKLY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|189.23635627006|105|9.59842573979|1.139|1|2|1.11098|207.15|0.36735|66|0.015043609681305|20|37.13|0.11802|0.17529|0.18002066544087|0.35982497750629|655.60855926201|1191.375386461|2071.4999389648|0.645|0.355|0.2037|31|16|0.003704422310757|0.067739266932271|222.9700012207|2024-12-15|-0.275|2001-09-23|0.23479|2007-08-05
2025-01-05 12:28:32|WEEKLY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|475.31571805903|17|19.925008708612|-0.0123|1|2|-0.04816|485.97|-0.21657|15|0.4082087729448|94|43.62|0.27015|0.35515|0.47887731936259|0.70760209880105|2407.4075780735|3902.6327514177|15234.169044001|0.541|0.378|0.21364|37|13|0.0045345889570552|0.073352441717791|559|2024-11-17|-0.25891|1997-03-30|0.49787|2000-03-26
2025-01-05 12:28:33|WEEKLY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|-297.18957066341|5|11.380690017684||0|0|0.03102|263.37|0.16632|60|0.16632242979223|60|46.6|0.1065|0.1696|0.18198017801741|0.29615256473141|753.80117301249|1683.2898301501|6026.773501471|0.44|0.32|0.15875|50|12|0.0024589802913453|0.050570441302485|316.89999389648|2024-11-17|-0.18369|2020-03-22|0.22373|1991-03-17
2025-01-05 12:28:34|WEEKLY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|164.65985000317|114|9.3450592141577|2.4083|1|1|2.40828|171.96|0.37449|57|0.3744922799361|57|37.64|0.0306|0.0751|0.083030660596294|0.1507612024875|575.47029752613|1625.5957368979|2894.9495800903|0.61|0.424|0.15707|59|26|0.0022372150814053|0.053896816623822|363.04998779297|2000-09-03|-0.23221|2019-02-10|0.36252|2009-03-15
2025-01-05 12:28:35|WEEKLY|00279|263|/equities/general-mills|SnP500/R1000VALUE|-71.378088713206|8|2.5760303340083||0|0|-0.0106|63.88|-0.10239|30|-0.10238567554596|30|34.22|-0.02801|0.00364|-0.0027655277542911|0.04769087093578|56.391076997405|288.47558866929|4121.2905182774|0.721|0.412|0.1395|68|38|0.0020351156812339|0.042002240788346|90.889999389648|2023-05-21|-0.17189|2008-10-12|0.1516|1986-03-02
2025-01-05 12:28:36|WEEKLY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|47.679798114483|19|3.5384409195152|0.04|1|1|0.03998|51.77|0.18718|33|0.18717641225093|33|26.63|-0.05028|0.00663|-0.0087244152173744|-0.020424884383426|70.734474692086|68.301374028404|151.10917394653|0.519|0.37|0.20375|27|10|0.0017360515603799|0.066027055630936|67.209999084473|2022-01-09|-0.26588|2020-03-22|0.3337|2020-04-12
2025-01-05 12:28:38|WEEKLY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|-137.44223481285|30|6.8656949396499||0|0|0.14514|116.86|-0.08595|14|-0.085948124531117|14|41.16|-0.02226|0.02861|-0.010793588314651|0.045858307644642|50.70901135155|234.60446491288|2655.9090472154|0.625|0.393|0.14191|56|17|0.0019474807197943|0.045438414738646|187.72500610352|2022-12-04|-0.30175|2020-03-22|0.23018|2020-04-12
2025-01-05 12:28:39|WEEKLY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|99.756749850233|8|5.6634302904278|0.0062|1|2|-0.02948|112.58|-0.13114|20|-0.13114363309193|20|33.59|-0.01214|0.06073|0.093746914307033|0.20249863526065|178.92901422763|589.2800551367|2630.3737456147|0.568|0.405|0.19211|37|15|0.003612784|0.05944528|220.80999755859|2021-05-02|-0.3121|2020-03-22|0.27604|2001-09-30
2025-01-05 12:28:40|WEEKLY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|92.903238745008|20|6.1950728275049|0.1477|1|2|0.10581|111.51|0.1267|22|-0.030404331999483|17|40.18|0.04644|0.11285|0.10470716936656|0.18183387739183|1469.233194447|2203.1067425149|16160.869930657|0.632|0.386|0.15689|57|22|0.0030163923776527|0.049895223040277|132|2024-02-25|-0.45514|2024-04-14|0.36148|2009-03-15
2025-01-05 12:28:41|WEEKLY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|7.6464736822935|6|0.9485675193211||0|0|-0.17784|8.83|0.0844|39|-0.12164623174026|42|36.97|0.06874|0.15203|0.07025318298192|0.15657211792003|106.07794465215|537.84689730813|147.1666653951|0.587|0.365|0.22048|63|23|0.0019541259640103|0.078630072836333|76.75|1998-04-05|-0.27437|2009-11-01|0.49288|2009-03-15
2025-01-05 12:28:42|WEEKLY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|-60.854863790752|3|2.7382881337012|0.0163|-1|1|0.01626|53.83|0.54096|70|0.54096459277842|70|34.29|-0.01096|0.04909|-0.018062500352063|0.043194198671801|17.405118815698|137.6151686686|7581.6906278745|0.618|0.338|0.17857|68|29|0.002810059982862|0.060830728363325|68.449996948242|2024-08-18|-0.26729|2008-10-12|0.27657|2022-05-15
2025-01-05 12:28:44|WEEKLY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|-32.61579912242|31|1.9812395612499|0.1878|-1|1|0.18779|27.68|-0.18065|17|-0.11599764407547|21|41.14|0.05554|0.13558|0.0572204035311|0.1563953024933|49.032414903033|319.22959376222|230.28285566576|0.536|0.357|0.25401|56|19|0.0020820351328192|0.07982589117395|74.330001831055|2014-07-27|-0.45295|2020-03-15|0.42545|2002-01-27
2025-01-05 12:28:45|WEEKLY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|6.7635423840569|45|0.62126103530213|0.576|1|2|0.51193|8.24|0.00358|22|0.0035848231094215|22|36.6|0.05984|0.15565|0.073994020137155|0.19762982077066|53.835011014902|208.56950197131|180.70175163413|0.68|0.48|0.2675|25|13|0.0025540667361835|0.082637601668405|34.799999237061|2015-03-29|-0.29379|2008-11-23|0.47712|2009-03-15
2025-01-05 12:28:46|WEEKLY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|-36.399329615292|37|2.2439430397938|0.1364|-1|1|0.1364|30.01|-0.0203|19|-0.020298877810099|19|32.87|0.00715|0.07711|0.063131383410332|0.13752803561053|284.0329317147|1015.499734535|6979.0697045813|0.55|0.383|0.22699|60|25|0.0037229233067729|0.073119043824701|75.870002746582|2006-11-26|-0.31619|2020-03-22|0.41279|2008-11-30
2025-01-05 12:28:47|WEEKLY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|108.36494962338|59|4.797080259583|0.4012|1|1|0.40115|109.5|0.37883|106|0.37883010496753|106|50.28|0.10953|0.15782|0.20646882370557|0.24018240268857|1156.1318295494|630.75917457226|440.11255503847|0.586|0.379|0.22636|29|16|0.0034461279683377|0.067495666226913|124.90000152588|2024-12-01|-0.6087|2008-11-23|0.94475|2009-03-15
2025-01-05 12:28:48|WEEKLY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|-67.080345416125|8|3.4084479888467||0|0|0.08696|56.8|0.07155|29|0.071551335372481|29|35.15|0.07509|0.15409|0.21514673373813|0.38651903046258|4892.6814403205|16838.782420051|63111.10775559|0.561|0.348|0.18279|66|21|0.0038966308551783|0.063165148259562|126.87000274658|2019-08-04|-0.33815|2000-07-23|0.43361|1996-01-28
2025-01-05 12:28:51|WEEKLY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|-350.59063687201|9|17.890212901023|0.1622|-1|1|0.16224|296.7|0.30981|47|0.30981169597772|47|39.61|0.12183|0.16765|0.18991283280654|0.33457412537113|354.01619778098|644.22767437768|953.40618318036|0.722|0.5|0.19875|18|11|0.0042034812760055|0.063650665742025|417.14001464844|2024-10-20|-0.24722|2020-03-22|0.32054|2020-04-12
2025-01-05 12:28:51|WEEKLY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|19.603147355685|54|1.0566613959406|0.0313|1|1|0.03131|20.42|-0.22476|5|-0.2247556740172|5|41.1|-0.0012|0.03808|0.017435334111066|0.033115310291454|99.625920067819|130.42281639362|421.90081472158|0.469|0.347|0.1506|49|19|0.0013767827769715|0.049528161586841|51.040000915527|2013-05-26|-0.27374|2020-03-22|0.39724|2020-04-12
2025-01-05 12:28:52|WEEKLY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|-38.537315160439|30|2.8921554654625||0|0|-0.01752|33.13|-0.19425|12|-0.19425460657596|12|36.02|0.02767|0.08773|0.087892421699517|0.1454952665188|538.46639324166|932.37679927562|761.60923665385|0.578|0.359|0.22536|64|24|0.0025578063410454|0.079756838046273|118.94999694824|2014-07-06|-0.36558|2020-03-15|0.33333|2020-06-07
2025-01-05 12:28:53|WEEKLY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|65.141847682034|6|4.4039043868355||0|0|-0.10331|69.09|-0.09968|26|-0.099683076291688|26|35.26|-0.01781|0.06037|0.0513037941471|0.10245547774157|121.76789957514|183.35723678257|607.11771215378|0.488|0.302|0.18295|43|14|0.002428231426693|0.061243767258383|92.680000305176|2022-04-17|-0.5035|2012-07-08|0.32558|2000-08-06
2025-01-05 12:28:54|WEEKLY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|-198.43981067786|10|10.41649828341||0|0|0.05707|169.03|-0.12462|25|-0.1246215666793|25|40.09|0.03347|0.0847|0.058919290191237|0.15798168294798|266.63457722993|955.31942702341|19885.881651545|0.655|0.362|0.13871|58|27|0.0027977592116538|0.045409815766924|276.88049316406|2023-05-07|-0.16588|1987-10-18|0.37238|2002-07-28
2025-01-05 12:28:57|WEEKLY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|128.0232079356|7|7.1680691786915|-0.0825|1|1|-0.08248|136.39|-0.08259|16|-0.15517136165706|14|30.23|-0.03642|0.01539|-0.040791553349443|0.0098450340379124|5.5586231588131|64.99353654635|1769.001280348|0.558|0.364|0.20432|77|33|0.002469147386461|0.06996029134533|167.75|2023-10-22|-0.29767|2020-03-15|0.23928|2008-12-14
2025-01-05 12:28:58|WEEKLY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|17.477024128933|9|1.5730954194112||0|0|-0.00998|21.82|-0.28513|8|0.040585231059161|65|27.76|-0.08033|-0.0003|-0.065331267095832|-0.03937643140545|34.575163510078|67.189589382021|128.35293938132|0.765|0.471|0.19331|17|10|0.0019108541666667|0.066303625|24.239999771118|2024-12-08|-0.42228|2016-11-06|0.15617|2024-03-10
2025-01-05 12:28:58|WEEKLY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|227.43420615779|100|8.808234997232|0.6751|1|1|0.67507|246.52|0.26763|94|0.2676332118602|94|53.11|0.0904|0.13845|0.20494470895396|0.28587085721262|277.49478154134|256.90742394107|527.65410494728|0.667|0.444|0.18404|9|6|0.0036415597920277|0.05631993067591|259.01000976562|2024-12-08|-0.21658|2020-03-22|0.22363|2020-04-12
2025-01-05 12:28:59|WEEKLY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|-81.692332118592|3|3.1541992693667||0|0|-0.02149|73.19|-0.02765|41|-0.027648567569325|41|41.2|0.12164|0.23191|0.26563159818055|0.41134326368275|2543.7492400924|7133.7028114634|3252.8889973958|0.591|0.432|0.27105|44|15|0.0042988650137741|0.095117630853994|87.879997253418|2023-05-07|-0.40761|1990-11-18|0.62319|1991-11-03
2025-01-05 12:29:00|WEEKLY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-34.25947471208|32|1.3853709789251||0|0|-0.01227|31.36|-0.07162|13|-0.071621200663714|13|33.87|-0.00105|0.04794|0.075071392195943|0.14709965760884|372.33997099757|1613.5650940329|13066.667213043|0.544|0.412|0.14193|68|23|0.0026167694944302|0.046301041131105|55.110000610352|2022-04-24|-0.16038|2008-10-26|0.19068|1991-03-24
2025-01-05 12:29:02|WEEKLY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|-19.115109511434|32|0.95741218794889||0|0|0.02731|17.45|-0.00261|24|-0.0026101724660833|24|38.37|-0.00744|0.09418|0.05151789472532|0.19944257522601|137.33003197607|1165.3813711846|514.74926911345|0.55|0.283|0.18788|60|23|0.0022573553364766|0.067155023574796|39.299999237061|1987-03-08|-0.77352|1993-10-17|0.37978|2008-11-02
2025-01-05 12:29:04|WEEKLY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|31.735161576283|56|2.1864858475299|0.0767|1|1|0.07667|33.14|-0.16621|9|-0.16620922875176|9|43|0.06456|0.12656|0.077843999495436|0.17668610913548|370.12285456404|1071.0195505703|3945.2381457534|0.679|0.377|0.20864|53|31|0.0027939288774636|0.069815484147386|41.470001220703|2022-04-10|-0.26994|2011-08-21|0.23429|1991-01-20
2025-01-05 12:29:05|WEEKLY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-333.0568713222|17|26.016816493094|0.1838|-1|1|0.18376|262.47|-0.1587|9|-0.15870442014646|9|37.39|0.02906|0.10406|0.1223895035032|0.20216583502757|1036.4840132097|2762.5880094747|4989.9237604501|0.581|0.419|0.21064|62|21|0.0033101928020566|0.073184738646101|571.29998779297|2022-11-06|-0.6125|1993-03-14|0.28819|2020-03-29
2025-01-05 12:29:06|WEEKLY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|15.735461208171|58|0.78280085524263|0.4012|1|1|0.40119|16.45|-0.25697|18|0.12936174108627|30|34.88|-0.01242|0.04982|0.056647707906093|0.14936204548312|200.47836711152|1408.2739308843|1509.1743357063|0.585|0.4|0.1709|65|24|0.0025595524956971|0.061245271084337|30.889999389648|1999-06-06|-0.31325|2009-01-18|0.93309|2009-05-10
2025-01-05 12:29:07|WEEKLY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|-163.95648836734|3|4.9025620607589||0|0|0.00313|149.84|0.25953|53|0.25953362834275|53|38.31|-0.0393|0.01308|0.034709665454575|0.22030909860163|84.57811036116|388.18681696959|2140.5713762556|0.654|0.308|0.20809|26|14|0.0041871142284569|0.062646503006012|167.99000549316|2024-11-03|-0.29191|2008-10-26|0.43661|2008-11-02
2025-01-05 12:29:09|WEEKLY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|-96.416277556656|8|4.2112587786509||0|0|0.04202|82.52|0.07672|47|0.076723878014359|47|37.53|-0.01861|0.02704|-0.0093758234063017|0.031033670708164|44.054435120376|157.11204585218|1303.6334539915|0.629|0.387|0.15621|62|27|0.0017381533847472|0.050783886032562|157.39999389648|2018-01-21|-0.22538|2000-10-01|0.28787|2020-04-12
2025-01-05 12:29:10|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
2025-01-05 12:29:11|WEEKLY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|249.46369106196|15|8.6832028878583||0|0|-0.04425|252.29|-0.0822|21|-0.037651058894819|20|36.83|-0.01166|0.0562|0.061209683876139|0.14950026438513|361.90609061158|1727.0614733033|35533.802945191|0.603|0.397|0.14745|63|22|0.0031858868894602|0.050038941730934|279.12991333008|2024-12-01|-0.25709|1987-10-25|0.19198|2000-03-19
2025-01-05 12:29:12|WEEKLY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|89.764248519998|60|4.72265264593|0.3312|1|2|0.31527|92.49|-0.16385|4|0.18121131536342|62|37.23|0.01119|0.10027|0.055442712375314|0.14142910006016|158.04621928217|540.26631709368|3543.6782215033|0.557|0.328|0.20244|61|24|0.0028426051502146|0.062431283261803|106.0299987793|2024-12-01|-0.76558|2017-05-14|0.2669|2009-07-26
2025-01-05 12:29:13|WEEKLY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|50.244807244703|75|2.780139670973||0|0|0.45753|52.85|-0.12087|13|0.16822945954571|55|35.87|-0.02957|0.02659|-0.0041892567286406|0.057781992911909|34.29744932982|152.17171563978|672.39182667151|0.476|0.317|0.18342|63|24|0.0017698500428449|0.059864147386461|63.38468170166|2018-02-04|-0.28164|2009-03-08|0.50868|2009-03-15
2025-01-05 12:29:15|WEEKLY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|15.427971873844|14|0.97554274878696|0.0006|1|1|0.00056|17.75|-0.20927|23|-0.080145470047282|19|27.62|-0.02048|0.03511|-0.012342271474222|0.064202677768629|13.492074980451|138.90909501971|261.02940444303|0.618|0.4|0.22112|55|26|0.0023106070496084|0.074506919060052|51.099998474121|2000-11-05|-0.29833|2008-10-12|0.35529|2008-11-30
2025-01-05 12:29:16|WEEKLY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-33.081399299139|8|1.7171329979878||0|0|-0.03839|28.13|-0.16927|11|-0.16927323994013|11|34.22|-0.00134|0.05847|0.027080123104749|0.071743420736616|130.47254660681|302.07433056734|3653.2467347491|0.588|0.368|0.18601|68|25|0.0026039245929734|0.061409001713796|58.380001068115|1999-12-19|-0.27372|2002-10-20|0.22986|2008-11-02
2025-01-05 12:29:17|WEEKLY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|65.932814225621|10|5.8915886736992|-0.1158|1|1|-0.11581|72.76|0.24421|65|0.010721208972763|27|40.57|0.17369|0.23026|0.0006034508314498|0.055411819465651|47.354521072118|100.26432647172|295.77236182093|0.696|0.391|0.27633|23|15|0.0029523036093418|0.083191985138004|264.11138916016|2018-01-21|-0.27655|2018-08-05|0.33147|2010-08-08
2025-01-05 12:29:18|WEEKLY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|-124.34648283792|3|6.7863278669535||0|0|-0.00571|105.7|0.85166|79|0.85165612371502|79|33.45|-0.0083|0.03819|0.027506594917897|0.076169123556991|108.58109661254|220.51235233146|1554.411676227|0.6|0.425|0.17437|40|23|0.0029409328358209|0.056764291044776|130.24000549316|2024-10-27|-0.21663|2020-03-22|0.24136|2009-01-04
2025-01-05 12:29:19|WEEKLY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|126.06511621157|48|5.7345562277355|0.1098|1|1|0.10985|133.8|-0.17954|11|-0.053278839248462|15|32.21|0.0115|0.08215|0.079354806011102|0.18355634888451|618.95502335038|2536.8926829545|30409.091767447|0.606|0.352|0.18044|71|28|0.0037773736075407|0.065576041131105|150.53999328613|2024-11-17|-0.24331|2020-03-22|0.52486|2008-11-30
2025-01-05 12:29:21|WEEKLY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|155.24338013165|9|10.103740038629||0|0|-0.08489|175.82|-0.16124|13|-0.16123950119857|13|36.15|-0.02726|0.05435|0.017863402571256|0.10651445271615|31.71433926448|307.13646583618|10786.503548378|0.627|0.39|0.21679|59|24|0.0034570994862214|0.069770009341429|219.50500488281|2024-02-18|-0.32213|2001-09-23|0.29412|1987-12-20
2025-01-05 12:29:23|WEEKLY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|68.905852706013|56|4.0907247010082||0|0|1.09899|81|-0.19622|8|-0.12384577433693|13|36.17|0.07764|0.15473|0.14912398752141|0.23270514926543|1990.7878212565|3023.3097949757|101250.00226311|0.524|0.349|0.16898|63|21|0.0042064524421594|0.05801941302485|82.040000915527|2024-12-22|-0.34841|1999-05-30|0.38095|1986-08-17
2025-01-05 12:29:24|WEEKLY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|-125.80679570581|39|6.0230637936583||0|0|-0.01752|111.53|0.0982|20|-0.03181504940974|42|30.05|-0.02898|0.0113|-0.0010151510421087|0.030006833965075|81.783572252039|133.0751296537|319.11300813922|0.579|0.342|0.13269|38|18|0.0014267796610169|0.04279143220339|163.07000732422|2023-01-08|-0.14277|2008-10-12|0.12949|2008-11-23
2025-01-05 12:29:25|WEEKLY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|74.17676659278|54|3.4403568968014|0.3865|1|1|0.38654|79.92|-0.12926|4|-0.12926336700398|4|38.64|0.07439|0.13792|0.067151285866927|0.11999031084255|275.20737366272|665.37738018504|9989.9996222555|0.542|0.407|0.1934|59|22|0.0031306000857265|0.061244740677239|87.160003662109|2024-11-17|-0.53991|2002-06-09|0.32722|2002-06-16
2025-01-05 12:29:26|WEEKLY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|-38.635482193378|8|0.91135476970433||0|0|-0.03944|37.95|0.217|44|0.21700121544046|44|36.81|-0.04441|0.0607|-0.07508277328095|0.021150826959497|-15.678972542619|104.704934367|230.27913723952|0.472|0.25|0.24478|36|13|0.0032195645645646|0.088272687687688|244.5|2000-10-22|-0.41333|2000-04-16|0.55464|2001-10-07
2025-01-05 12:29:28|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
2025-01-05 12:29:29|WEEKLY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|78.089860475503|41|0.97421342914549|0.4175|1|1|0.41752|81.21|-0.00143|95|-0.00142680631239|95|41.71|0.01526|0.05919|0.055319209664078|0.10662719633124|232.77567447185|470.25198118493|3848.8153138408|0.6|0.418|0.1455|55|26|0.0020172536418166|0.044656358183376|87.160003662109|2016-07-24|-0.15295|1986-09-14|0.18895|2024-08-11
2025-01-05 12:29:30|WEEKLY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|16.494386259403|58|1.0148004256604|0.3079|1|1|0.30787|17.29|0.15581|38|-0.21778224328965|5|38.59|0.04454|0.0855|0.085721696804501|0.16190106783713|469.50482033735|896.82149315813|919.68090209474|0.576|0.356|0.15013|59|27|0.0021618123393316|0.059867463581834|44.880001068115|1998-04-19|-0.45896|2008-10-12|0.49601|2008-11-30
2025-01-05 12:29:31|WEEKLY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|-143.86642612469|4|4.3704737472933||0|0|0.01203|129.76|0.00799|33|0.007988935377631|33|32.38|-0.02779|0.00855|0.013777011051045|0.083406687452642|106.22204560612|616.81591767876|5845.0447222773|0.681|0.389|0.13015|72|33|0.0021996401028278|0.041676105398458|160.16000366211|2020-08-16|-0.14542|2001-09-23|0.15561|1982-10-24
2025-01-05 12:29:32|WEEKLY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|22.809122347719|25|0.92967476900583||0|0|0.09087|23.17|-0.09328|19|-0.093283613820144|19|32.15|-0.01192|0.02281|0.033315368718785|0.055340220822197|147.62392502479|210.46614709459|521.84684183988|0.604|0.377|0.15959|53|27|0.001948599537037|0.053037505787037|53.599998474121|2007-02-25|-0.34609|2008-11-23|0.39254|2020-04-12
2025-01-05 12:29:35|WEEKLY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|24.784040449549|41|1.1644940990922|0.5414|1|1|0.54144|28.27|-0.10427|15|-0.10426771315275|15|32.62|-0.02283|0.01178|-0.051015975208375|-0.019557896356602|56.035388722223|84.176749321686|91.046702584202|0.476|0.333|0.15632|21|10|0.0006496275862069|0.052650496551724|44.709999084473|2015-04-26|-0.29535|2015-12-06|0.18|2016-01-24
2025-01-05 12:29:35|WEEKLY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|136.57399795035|78|8.4101497711075|1.6084|1|2|1.5104|152.03|0.07991|77|1.1679841360867|85|39.88|0.05032|0.10443|0.10020860825041|0.19165491474121|175.70489349456|228.73895833748|1568.9371038475|0.647|0.412|0.20773|17|9|0.004818701986755|0.069414874172185|163.67999267578|2024-12-01|-0.24773|2020-03-22|0.28789|2020-03-29
2025-01-05 12:29:36|WEEKLY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|-19.249803394011|19|1.7282844682308|0.2718|-1|1|0.27179|14.12|-0.26383|37|-0.2638254195463|37|36.61|0.0167|0.0806|-0.052494977071615|0.020822974079617|7.7178727630373|70.743517941342|739.26702263435|0.587|0.348|0.23299|46|23|0.0029283901292597|0.078075857814336|83.279998779297|2018-11-18|-0.36063|2020-03-22|0.7298|2020-04-12
2025-01-05 12:29:37|WEEKLY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|53.958711476175|17|2.5554295079416|0.0993|1|1|0.09927|61.46|0.02482|15|0.024816949236979|15|38|0.02819|0.11259|0.027661986435315|0.11018095152817|99.413723170875|508.76384738536|6208.0806558005|0.623|0.361|0.18717|61|28|0.0029104198800343|0.058174263067695|63.590000152588|2024-12-15|-0.68138|1988-11-06|0.34316|1988-09-18
2025-01-05 12:29:38|WEEKLY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|-238.87872190441|4|9.9229070980178|0.0601|-1|1|0.06009|209.75|0.1681|54|0.16809929873414|54|33.3|-0.00842|0.04869|0.018115095185652|0.092147369150357|91.141300976871|532.39277916957|2901.1064930381|0.629|0.357|0.18803|70|34|0.002414588688946|0.059065312767781|279.70999145508|2022-03-13|-0.26701|1990-09-30|0.28345|1999-04-18
2025-01-05 12:29:41|WEEKLY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|206.12605000598|23|10.088822688896||0|0|-0.02903|229.15|-0.15252|9|-0.1525166872152|9|37.22|0.10426|0.17494|0.19749533156409|0.37165296727056|142.24726315904|449.55239160164|705.07690429687|0.561|0.366|0.16831|41|15|0.0024353875968992|0.061108746770026|272.47219848633|2022-01-02|-0.36235|2002-10-06|0.36337|1997-12-28
2025-01-05 12:29:42|WEEKLY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-12.775089314953|174|1.0883630286904|0.7995|-1|1|0.79949|9.36|0.11089|25|0.061408360083773|16|32.74|0.00859|0.07724|0.06441112586422|0.12762858109718|376.42564582707|894.93017184693|2228.5714164072|0.515|0.348|0.1749|66|21|0.0022811910882605|0.056892600685518|59.159999847412|2021-05-16|-0.2651|2020-03-22|0.31514|2020-04-12
2025-01-05 12:29:43|WEEKLY|00333|7961|/equities/lennar|SnP500/R1000VALUE|-167.49264280611|3|10.494213556625||0|0|0.01593|135.88|-0.23894|3|0.13978173078314|33|41.64|0.07372|0.17045|0.19557699146868|0.34164481550557|3433.1336949865|8447.023090489|10533.33402333|0.571|0.357|0.23757|56|21|0.0040362125107112|0.081180724078835|193.80000305176|2024-09-22|-0.56371|1997-11-09|0.95251|2008-11-30
2025-01-05 12:29:44|WEEKLY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|29.043291573749|56|2.0230272803826|0.1636|1|1|0.16355|32.37|-0.11546|18|-0.11545740565694|18|37.36|0.03324|0.08131|0.045254066240035|0.10874963743163|173.71095798778|540.16335890964|714.56947974964|0.492|0.344|0.18294|61|22|0.0026865852613539|0.065666580976864|86.680000305176|2018-02-04|-0.55679|2008-11-23|1.1588|2008-11-30
2025-01-05 12:29:45|WEEKLY|00335|39152|/equities/lkq|SnP500/R1000VALUE|-41.893475486802|37|1.8511584447381||0|0|0.16155|36.59|-0.16366|9|-0.16366425576046|9|41.15|0.06371|0.14905|0.12327088475165|0.26393825479564|145.0738629799|234.4084700432|1946.2766087975|0.462|0.269|0.19684|26|9|0.0038070072332731|0.06637321880651|60.429901123047|2022-01-09|-0.34538|2020-03-22|0.31043|2020-03-29
2025-01-05 12:29:47|WEEKLY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|-547.91364667517|10|20.866214744589||0|0|0.11649|481.82|-0.0796|45|-0.079603303772143|45|38.65|0.04864|0.10295|0.11165522577746|0.1974338415906|271.17782137981|641.713961506|1801.1962890625|0.575|0.425|0.14518|40|15|0.0024427459807074|0.047979093247588|618.95001220703|2024-10-27|-0.21714|1999-10-17|0.19628|2020-03-29
2025-01-05 12:29:48|WEEKLY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|77.424860948647|74|2.8932770219359||0|0|0.33002|84.35|0.36028|83|0.36028373412155|83|37.07|0.05032|0.10549|0.11286685482844|0.22072891465437|840.8599828517|1607.1757094336|11880.281834275|0.475|0.279|0.14165|61|20|0.0027172536418166|0.046396345329906|87.449996948242|2024-12-01|-0.27136|2008-10-12|0.23134|1982-10-10
2025-01-05 12:29:49|WEEKLY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|245.45776883855|20|11.492510270984|-0.0064|1|1|-0.00636|248.48|-0.00907|23|-0.0090668088931639|23|30.06|-0.00664|0.07468|0.13922210660326|0.21330991785197|1571.8703562193|3758.9236613225|124239.99601245|0.494|0.364|0.20341|77|25|0.0043313110539846|0.065686992287918|287.01000976562|2024-10-20|-0.31226|2020-03-22|0.31073|2020-03-29
2025-01-05 12:29:50|WEEKLY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|5.4274344478998|24|1.052949759532|2.6262|1|2|2.19774|5.66|0.05302|46|-0.071416156975613|17|39.17|0.04173|0.09841|0.09476530499825|0.17894450724022|592.55593833066|1081.1981148833|539.04762899525|0.627|0.373|0.1844|59|27|0.0019916323907455|0.063426101113967|49.939998626709|2007-06-17|-0.27407|2000-04-30|0.81433|2024-08-11
2025-01-05 12:29:51|WEEKLY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|-85.046262203848|12|3.7854211923797||0|0|0.20461|72.77|-0.0239|92|-0.023898489415752|92|41.94|0.07351|0.13376|0.036787427448472|0.07673288980988|124.32610628901|134.97348673294|326.32286606597|0.5|0.278|0.20429|18|6|0.0027009921671018|0.065855835509138|116.44773864746|2018-02-04|-0.34935|2020-03-15|0.27831|2020-04-12
2025-01-05 12:29:53|WEEKLY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|-218.95077453679|3|9.9052579754801|-0.0109|-1|1|-0.01087|191.54|-0.05316|59|-0.053164872031561|59|35.33|0.04464|0.10362|0.13324802192892|0.24154167366409|1902.8999940951|4512.0530754097|39089.793787396|0.606|0.379|0.14198|66|28|0.0032496700942588|0.045850111396744|225.69999694824|2024-12-01|-0.22642|1987-10-25|0.25177|2020-04-12
2025-01-05 12:29:54|WEEKLY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|17.628292492823|57|1.2843162295952|0.6009|1|2|0.53398|20.54|-0.22444|14|-0.22444091987826|14|34.49|0.02176|0.069|0.12383347114106|0.10978252094859|451.39398658441|210.77882402101|124.4848540335|0.533|0.356|0.19955|45|18|0.0020460696517413|0.065579720149254|89.555313110352|2016-08-07|-0.45123|2020-03-22|0.86166|2020-04-12
2025-01-05 12:29:55|WEEKLY|00343|8945|/equities/macys|SnP500/R2000VALUE|-19.079334190826|25|1.4020889206225|-0.0275|-1|1|-0.02749|16.82|0.13366|35|0.13365660075725|35|36.8|0.02812|0.1009|0.070708506552735|0.15938899672852|180.6921454938|549.81671640903|215.36491444375|0.609|0.391|0.23405|46|21|0.0023161153174141|0.082867012230635|73.610000610352|2015-07-19|-0.34694|2008-10-12|0.38462|2020-04-12
2025-01-05 12:29:56|WEEKLY|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|25.397295683188|36|1.5328699349663|0.0535|1|1|0.05351|28.55|-0.20663|14|-0.20662626648087|14|37.59|-0.00926|0.07371|0.079563024123407|0.12543049223884|241.17161933543|459.83639405906|635.85747644594|0.541|0.393|0.21027|61|19|0.0021053608247423|0.070721756872852|41.919998168945|2014-09-07|-0.33675|2020-03-15|0.37079|2020-06-07
2025-01-05 12:29:57|WEEKLY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|-164.29595113142|35|9.8057836304408||0|0|0.20506|142.74|0.68064|83|0.68064398833111|83|30.55|0.00137|0.07418|0.015994032404796|0.13794686474819|58.173749952548|168.66527940504|766.595054026|0.591|0.364|0.24671|22|10|0.0044342492917847|0.075808413597734|221.11000061035|2024-04-07|-0.36347|2020-03-15|0.27767|2020-04-12
2025-01-05 12:29:59|WEEKLY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|209.79025441954|110|7.2006924883425|0.2148|1|1|0.21482|211.27|-0.13166|6|-0.13165672049847|6|40.45|0.00923|0.06574|0.10146462245423|0.1585203074492|394.25492903685|524.72636752276|8450.8001708984|0.473|0.327|0.15569|55|18|0.0024974635818338|0.04669648243359|235.5|2024-12-01|-0.36494|2004-10-17|0.26583|2000-03-19
2025-01-05 12:30:00|WEEKLY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|501.22179295074|9|30.379836699713||0|0|-0.1661|516.67|-0.14356|19|0.13400681137129|28|35.62|0.00513|0.0737|0.073045065750848|0.1633580851739|185.6345681795|656.15506852418|2098.5782506019|0.556|0.4|0.17464|45|14|0.0028622408441962|0.062715810055866|633.22998046875|2024-11-10|-0.23529|2008-10-05|0.38583|2008-11-30
2025-01-05 12:30:01|WEEKLY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|-82.99224539232|2|3.5296315207473|0.0139|-1|1|0.01393|72.2|-0.05462|22|-0.054615828201592|22|40.22|0.03963|0.1098|0.089698709015657|0.17621168480104|391.36366595853|990.06278613362|2923.0767656657|0.552|0.345|0.19158|58|24|0.0026008483290488|0.065523838903171|86.699996948242|2024-10-20|-0.25936|2020-03-22|0.30321|2009-03-15
2025-01-05 12:30:02|WEEKLY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|478.39536075988|17|16.759898241763||0|0|0.05675|521.36|-0.12099|9|0.045652137068694|29|38.2|0.10115|0.15491|0.22257713671072|0.5232313351132|661.66666235675|2940.8465109856|11611.581557425|0.72|0.4|0.18278|25|13|0.0058052214212152|0.058627239958805|537.70001220703|2024-12-29|-0.21699|2020-03-22|0.23278|2006-11-05
2025-01-05 12:30:03|WEEKLY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|16.660861599565|24|1.0161792988651|-0.0642|1|1|-0.06416|17.94|-0.04015|39|-0.10530182273011|15|39.08|0.00896|0.0879|0.072818318114223|0.11636592371146|234.00943018223|317.26823333032|892.53734423764|0.627|0.373|0.2498|59|29|0.0024413224559897|0.075634186346071|48.479999542236|2013-05-19|-0.40495|1982-12-12|0.32117|1984-01-08
2025-01-05 12:30:05|WEEKLY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|-84.708234270162|8|2.9482840785089|-0.0254|-1|1|-0.02542|75.85|0.00773|33|0.0077317890865374|33|33.24|-0.0181|0.03376|0.02438966951427|0.087700525002031|104.01386418788|374.49236794085|10249.999661703|0.557|0.343|0.14788|70|27|0.0026046015424165|0.046035389888603|107.34999847412|2022-03-13|-0.32353|1980-09-07|0.22|1980-12-21
2025-01-05 12:30:06|WEEKLY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|528.20901038435|9|27.740497091273|-0.0035|1|2|-0.05801|577.44|-0.13277|13|2.1661012766871|196|34.78|0.07157|0.11596|0.1292086768689|0.25131668965703|777.11952358997|2409.5141732845|3512.408659873|0.778|0.467|0.18162|45|28|0.0032987921169739|0.058141773680865|637.51000976562|2024-08-04|-0.43775|1999-05-02|0.21801|2000-06-11
2025-01-05 12:30:07|WEEKLY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|-88.870367768769|3|2.908455770335||0|0|0.00099|80.95|-0.06643|17|-0.066430383926317|17|35.33|0.03026|0.08771|0.1223900000992|0.21690129917788|712.08922795133|2049.7314324135|16189.999389648|0.621|0.409|0.16635|66|29|0.0029648500428449|0.055071923736075|135.88999938965|2021-09-12|-0.21277|1993-04-11|0.24146|1998-10-18
2025-01-05 12:30:08|WEEKLY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|75.868943852518|75|3.7448885448756|0.294|1|1|0.29403|82.21|-0.14712|19|-0.14711509996343|19|36.88|-0.03165|0.01251|-0.048300652424899|-0.024032963713677|32.355568085459|64.935052174359|602.27107239527|0.576|0.364|0.18264|33|17|0.0027438264910922|0.062991099922541|89.050003051758|2024-12-01|-0.3433|2008-11-23|0.55616|2008-11-30
2025-01-05 12:30:09|WEEKLY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|-1448.8123833333|8|72.884136729586||0|0|-0.04976|1238.28|-0.01552|47|-0.015519314492326|47|35.23|-0.00452|0.05612|0.060293506474525|0.22045617448886|178.15564653135|1108.1908505699|8321.7743264339|0.625|0.35|0.17711|40|16|0.004007040960452|0.059067316384181|1714.75|2022-01-02|-0.21591|2000-04-30|0.33918|2009-05-03
2025-01-05 12:30:11|WEEKLY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|-41.767086757755|23|2.4773619219779||0|0|0.03918|34.09|-0.20054|32|-0.20054081369261|32|36.17|0.01858|0.1041|0.062300264967379|0.11374616258839|192.01917256401|373.16326158065|1239.636369185|0.519|0.385|0.25418|52|22|0.0036903625853915|0.087241660535996|100.5|2007-10-14|-0.43143|2009-03-08|0.77387|2009-03-15
2025-01-05 12:30:12|WEEKLY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|145.58860630143|28|6.0317025455759||0|0|0.0873|155.06|0.45992|64|0.45991679701348|64|38.71|0.01517|0.04077|0.051383643927331|0.13364547815145|245.40648208794|407.87471639612|717.20625133931|0.61|0.317|0.12572|41|22|0.0018178810408922|0.045596486988848|231.63000488281|2022-01-02|-0.30556|2020-03-22|0.41067|2008-11-30
2025-01-05 12:30:13|WEEKLY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|-146.22903874974|4|9.3330130691681||0|0|0.08215|117.31|0.28017|52|0.2801747818125|52|30.46|0.00525|0.07372|0.080859028725248|0.10747185839542|374.23439758069|355.04474313884|1730.2358986492|0.607|0.411|0.22765|56|28|0.0034009362200117|0.075265371562317|286.85000610352|2017-12-10|-0.392|2020-03-22|0.41929|2020-04-12
2025-01-05 12:30:14|WEEKLY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|53.007878985801|9|2.9668698562992|-0.072|1|1|-0.07203|55.27|-0.1194|7|-0.11939923057703|7|30.21|-0.05865|0.00727|-0.032900657556827|0.0078389714984816|7.357189649008|81.153443959752|961.21739926546|0.649|0.403|0.177|77|34|0.0018995672664953|0.05898353470437|112.19000244141|2016-10-16|-0.21092|1992-12-13|0.2467|1982-11-07
2025-01-05 12:30:15|WEEKLY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|439.5750650936|60|18.707989689507|0.3434|1|1|0.3434|479.15|-0.21141|6|-0.21141282014189|6|34.51|0.00923|0.07268|0.096930804190124|0.18128667085996|346.47676998236|804.29765501388|3911.428521604|0.629|0.457|0.18916|35|16|0.0039306866614049|0.058743867403315|503.94500732422|2024-12-01|-0.24089|2008-05-25|0.32711|2008-11-02
2025-01-05 12:30:17|WEEKLY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|115.15376983547|56|5.811685185218|0.4853|1|2|0.37519|125.94|-0.08791|39|-0.048595034075167|17|35.71|0.03239|0.0791|0.059172722436462|0.18993694796689|101.76930697631|581.08113601247|1819.9422117471|0.533|0.311|0.20132|45|22|0.0036309867629362|0.075212256317689|136.24000549316|2024-12-01|-0.59532|2008-10-12|0.9876|2008-10-19
2025-01-05 12:30:18|WEEKLY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-29.643614535969|135|1.8975844637877|0.5262|-1|1|0.52618|25.15|2.10413|96|2.1041303338848|96|45.95|0.40945|0.48128|0.86725272714111|1.616810211355|4372.1752518554|2686.1804699801|167.22074256862|0.5|0.25|0.23866|20|10|0.0024989078822412|0.086894339981007|163.25|2008-06-22|-0.46246|2008-10-05|0.41865|2008-11-02
2025-01-05 12:30:19|WEEKLY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|444.20749042162|112|15.91454932361|0.7564|1|1|0.75645|461.84|-0.23284|5|-0.12167815578518|10|33.18|-0.00373|0.06623|0.0038203183923567|0.095416054269277|31.700125123012|349.64076490988|9367.951570366|0.552|0.343|0.21298|67|26|0.0032695672664953|0.069335179948586|507.82000732422|2024-11-17|-0.32225|1987-10-25|0.31422|2008-11-30
2025-01-05 12:30:20|WEEKLY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|73.837777943794|59|2.7358055512342|0.4145|1|1|0.41447|78.22|-0.01273|30|-0.012731122360993|30|36|0.08252|0.15974|0.21385298003716|0.4335662746693|467.08754436969|1331.3553430423|1564.4000244141|0.645|0.387|0.22266|31|16|0.0036703236797274|0.065123534923339|83.769996643066|2024-12-01|-0.3|2002-07-21|0.32895|2004-12-19
2025-01-05 12:30:21|WEEKLY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-16.116588980177|2|1.0046963394414|-0.0061|-1|1|-0.00613|13.13|-0.22918|17|-0.22917897486716|17|31|-0.02224|0.03199|-0.03740969020894|0.00038598560371646|43.416036387789|71.481084508543|77.280755099014|0.667|0.5|0.2117|18|10|0.0011476744186046|0.074266135957066|23.799999237061|2021-09-19|-0.30796|2020-03-22|0.37169|2020-04-12
2025-01-05 12:30:23|WEEKLY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|-133.62221256554|18|7.7175388610088||0|0|-0.02417|116.94|0.46639|71|0.46639130558412|71|34.05|0.33151|0.64511|-0.01977625685044|0.024449576940351|23.359829935033|64.40547582804|6919.5265373977|0.568|0.364|0.27069|44|18|0.0055594785478548|0.097704244224422|152.75|2000-10-22|-0.36978|2000-04-16|0.61643|2000-12-10
2025-01-05 12:30:24|WEEKLY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|8.5968070039266|24|0.8305409357732||0|0|0.12121|9.99|-0.33062|10|-0.33061595180973|10|35.55|0.04692|0.12393|0.11522209019734|0.22168458155529|485.07725350159|1682.0925010294|2081.2499988359|0.569|0.369|0.20227|65|25|0.0024666195372751|0.063488093401885|55.450000762939|2016-08-21|-0.24901|2008-12-21|0.39002|2024-07-28
2025-01-05 12:30:25|WEEKLY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|-46.66321203327|10|2.9360708303445||0|0|0.15798|38.11|0.14149|30|0.14148793391578|30|34.19|-0.01388|0.06665|-0.019025416488441|0.018493165611563|22.163140057798|113.96593600463|274.56772547647|0.588|0.412|0.22003|68|25|0.0018527249357326|0.072684203084833|86.370002746582|2022-04-24|-0.35338|1987-10-11|0.38467|1998-09-06
2025-01-05 12:30:26|WEEKLY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|28.395745532327|79|1.212396364346|0.5319|1|1|0.53189|30.5|0.09586|67|-0.072982947494889|36|34.93|-0.03044|0.01635|-0.013736649105294|-0.041487626798261|87.653585371543|83.241553581002|193.03797235322|0.467|0.267|0.18139|15|6|0.0018746013289037|0.05516511627907|32.865001678467|2024-12-08|-0.17908|2020-03-22|0.17597|2020-04-12
2025-01-05 12:30:27|WEEKLY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|25.866587522603|78|1.1169222637743||0|0|0.36319|27.55|0.13484|67|0.80408166379345|64|35|-0.02279|0.02063|0.059663186629527|0.087191336578551|126.52670119881|116.85635994986|176.37643686881|0.6|0.333|0.1925|15|9|0.0017156644518272|0.056684950166113|30.034999847412|2024-11-10|-0.15795|2020-03-01|0.16015|2020-04-12
2025-01-05 12:30:29|WEEKLY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|-82.335518691369|4|3.5018389534381|0.0221|-1|1|0.02214|71.99|0.13996|33|0.13995864242706|33|43.17|0.01899|0.05841|0.020774620558318|0.072937285127248|149.2306857846|384.80434785687|4705.2287065324|0.685|0.407|0.12768|54|29|0.0020613410454156|0.040023808911739|93.730003356934|2022-01-02|-0.23388|2008-10-12|0.20965|2020-03-29
2025-01-05 12:30:30|WEEKLY|00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|25.67423808582|31|0.76858715213893||0|0|0.14484|27.98|-0.03166|33|0.13995864242706|33|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
2025-01-05 12:30:31|WEEKLY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|34.801652345722|41|1.1243567032207||0|0|0.31562|36.39|0.04059|61|0.04059324645244|61|50.98|0.05178|0.09455|0.094518531961739|0.1459404291815|517.19908007739|711.83221789989|1323.2727050781|0.533|0.378|0.137|45|16|0.0015760668380463|0.043347227934876|38.555000305176|2024-12-01|-0.21993|2008-10-12|0.18186|2020-04-12
2025-01-05 12:30:32|WEEKLY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|19.519826505715|50|1.5550579713006||0|0|0.21886|24.17|0.09719|75|0.49142208593545|40|36.27|-0.01273|0.10217|0.12702820504133|0.1912121335356|1374.2007527702|1838.3909430257|4475.9257621971|0.587|0.397|0.24183|63|19|0.0034626006855184|0.081314597257926|77.660003662109|2015-03-29|-0.33485|2008-11-23|0.63372|2020-04-12
2025-01-05 12:30:33|WEEKLY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|-270.77091514286|3|12.141971307386|-0.0074|-1|1|-0.00739|235.88|-0.05434|16|-0.05434117550084|16|33.64|-0.03679|0.02059|0.042431204781263|0.083829215755122|209.54290611315|391.41910463583|5127.826299415|0.576|0.379|0.1857|66|26|0.002554198919892|0.056124311431143|299.19500732422|2022-01-02|-0.19677|2008-10-05|0.20394|2000-03-19
2025-01-05 12:30:35|WEEKLY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|96.720642998066|58|4.5566459210118|0.3417|1|2|0.2865|103.28|0.17374|66|0.17374083273337|66|38.51|0.08532|0.13308|0.15282867972756|0.25633005651222|2691.5764884013|3818.8826680835|12909.999655038|0.627|0.39|0.13411|59|20|0.0027926019750966|0.049576891369687|135.14999389648|2022-01-16|-0.19862|2008-10-05|0.23955|2009-03-15
2025-01-05 12:30:36|WEEKLY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|-527.13064428671|5|18.831298339712||0|0|0.01231|467.82|-0.01385|19|-0.013845500865078|19|32.36|0.00907|0.0681|-0.024256430908205|0.01610105383019|15.474705023776|96.711168168455|6731.2233116979|0.653|0.417|0.16834|72|35|0.002598119108826|0.052034850042845|556.27001953125|2022-10-30|-0.2634|2008-10-12|0.23674|1997-07-06
2025-01-05 12:30:37|WEEKLY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|27.242645083619|34|1.3413228279023|0.1527|1|2|0.09868|27.5|-0.22098|4|0.037443245562693|22|29.79|-0.04561|0.05336|0.02069601608414|0.081267440082255|11.859205171929|158.45375666591|4741.3794467764|0.639|0.393|0.26747|61|26|0.0042057135135135|0.086076697297297|31.719999313354|2024-12-08|-0.40566|1992-10-11|0.4127|1992-10-18
2025-01-05 12:30:38|WEEKLY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|21.885839905336|13|1.9191115506142|0.2088|1|2|0.08725|25.42|-0.12605|23|-0.12605125125487|23|29.14|-0.11244|-0.04551|-0.082361562347481|-0.047187334298643|28.236885701391|60.082193280218|102.54134383824|0.619|0.381|0.23693|21|7|0.0029731730769231|0.092519519230769|64.269996643066|2015-11-08|-0.59041|2020-03-15|0.54965|2020-04-12
2025-01-05 12:30:39|WEEKLY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-17.642956371|48|1.0586369856865||0|0|0.1407|14.78|-0.17231|20|-0.15933826114202|21|30.93|-0.03817|0.02548|-5.7817808669295E-5|0.099187254972045|28.710620962392|208.76514086618|297.98386329233|0.522|0.326|0.26051|46|19|0.0030417891156463|0.092921448979592|86.550003051758|2014-09-07|-0.43222|2008-10-12|0.42918|1998-10-25
2025-01-05 12:30:41|WEEKLY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|77.581520000484|77|7.7820385268828|1.5785|1|1|1.57853|98.5|-0.27737|6|-0.27736735835064|6|31.03|-0.0401|0.03595|0.019612069293782|0.12296624375793|55.529731720602|255.14052734369|973.32016910946|0.606|0.364|0.21536|33|15|0.0033966181818182|0.068943654545454|103.13999938965|2024-12-01|-0.30349|2008-10-12|0.43103|2017-07-16
2025-01-05 12:30:42|WEEKLY|00382|8128|/equities/nucor|SnP500/R1000VALUE|-149.52055125651|36|11.351383703341|0.3362|-1|1|0.33619|115.45|0.16576|75|0.16576174892987|75|37.08|0.03328|0.10446|0.10754725425282|0.24296911026237|569.29793346605|3975.8407904748|14801.282202939|0.629|0.387|0.21119|62|30|0.003310912596401|0.067250968294773|203|2024-04-14|-0.21664|2008-10-05|0.26167|2008-11-30
2025-01-05 12:30:43|WEEKLY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|-55.081995870499|31|2.7476300654547||0|0|0.15081|50.51|-0.01969|27|-0.019693019181457|27|42.67|0.02779|0.07573|0.034144188806124|0.081651556343529|113.31237947074|243.96804398145|460.4375304652|0.537|0.37|0.18455|54|23|0.0017930248500428|0.063481949443016|113.08000183105|2011-05-08|-0.4691|2020-03-15|0.60541|2020-06-07
2025-01-05 12:30:44|WEEKLY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|-100.59807660244|4|4.9401921499519|0.049|-1|1|0.04905|85.89|0.06913|52|0.069134936589032|52|35.32|0.00439|0.06042|0.055472591753106|0.13073229122121|385.29641180885|1355.1164051254|5964.5830539366|0.636|0.394|0.1648|66|30|0.0025207112253642|0.051856743787489|107|2024-11-10|-0.24271|2002-06-16|0.20678|2020-11-15
2025-01-05 12:30:45|WEEKLY|00385|13858|/equities/oneok|SnP500/R1000VALUE|98.849278933602|65|5.3583345834248|0.4887|1|1|0.48872|102.9|0.42415|80|0.42414694926126|80|38.05|0.02722|0.09513|0.067075324491085|0.12399593254178|266.45569803893|529.74067696889|2404.2055252723|0.441|0.305|0.16772|59|17|0.0024094066695539|0.057271606756172|118.06999969482|2024-11-24|-0.49812|2020-03-15|0.31238|2020-04-12
2025-01-05 12:30:47|WEEKLY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|159.95682255298|43|10.48697029768|0.3822|1|2|0.32484|166.32|0.36918|48|0.36918300585913|48|40.47|0.20196|0.2931|0.55320447099861|0.84189014099899|9380.8982643669|24957.540016076|237600.0094516|0.469|0.327|0.23117|49|18|0.0056827604938272|0.081185111111111|198.30990600586|2024-12-15|-0.31579|1987-10-25|0.38547|1999-06-20
2025-01-05 12:30:49|WEEKLY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|220.1006975774|101|8.4616994325507||0|0|0.56405|225.88|-0.0592|17|-0.059203936638051|17|44.48|0.0509|0.11053|0.10025785281477|0.14153897481649|211.84932358266|191.5093827775|1882.3333740234|0.481|0.296|0.18102|27|9|0.0030958262874712|0.058550645657187|250.82000732422|2024-12-01|-0.2284|2008-12-07|0.21977|2008-11-30
2025-01-05 12:30:50|WEEKLY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|619.51692053854|113|26.440455636357||0|0|1.06657|637.68|-0.26143|7|0.66089216925967|92|31.3|-0.03112|0.03814|0.0048287296194928|0.079159269765764|40.221910346716|357.48614088274|18537.208781067|0.634|0.38|0.18429|71|30|0.0031807197943445|0.059642137960583|712.42419433594|2024-12-01|-0.27003|2020-03-22|0.25352|2020-04-12
2025-01-05 12:30:51|WEEKLY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|25.499420991757|4|1.7751929391695|0.2353|1|2|-0.00837|30.82|-0.06872|11|-0.068721882838566|11|38.88|-0.0527|0.02913|0.031515091686221|0.086508506415142|90.023051642414|232.02857117471|1588.6597312261|0.558|0.419|0.19892|43|19|0.0026916597014925|0.064371349253731|53.849998474121|2005-05-29|-0.22474|2018-03-04|0.35602|2024-12-15
2025-01-05 12:30:52|WEEKLY|00390|32370|/equities/pentair|SnP500/R1000VALUE|96.022339945101|56|4.1539101245967|0.4248|1|1|0.42478|101.06|0.14173|41|0.14172604478494|41|27.46|-0.03383|0.0184|-0.012496982022196|0.063389727304628|20.700745537412|312.95121217878|14036.110214282|0.602|0.349|0.18177|83|40|0.0030567909168809|0.056542335047129|110.70999908447|2024-12-01|-0.33594|2020-03-22|0.25862|2020-03-29
2025-01-05 12:30:54|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
2025-01-05 12:30:55|WEEKLY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|106.87994882129|54|6.4667508286991||0|0|0.03925|113.6|0.34107|94|0.056838872572325|33|32.13|-0.00728|0.04776|0.038879375525879|0.094018610357074|191.96843371427|781.7476703377|3245.7142421177|0.662|0.451|0.19112|71|34|0.0025817909168809|0.063063568980291|203.16000366211|2022-01-02|-0.35535|2002-08-18|0.46|2002-11-03
2025-01-05 12:30:56|WEEKLY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|-29.65959108229|68|1.5740387286662|0.1953|-1|1|0.19535|25.95|-0.1074|45|-0.22199345735446|8|41.43|0.05499|0.10085|0.13893521384416|0.27309697134246|283.35110194175|621.70478702114|225.6521805473|0.575|0.35|0.21588|40|21|0.0016422621809745|0.071610156612529|215.72999572754|2015-04-12|-0.35024|2018-12-23|0.2428|2007-11-04
2025-01-05 12:30:57|WEEKLY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|-29.127677357751|8|1.1469355080844||0|0|-0.07218|26.59|-0.17251|17|-0.17250584567048|17|37.53|0.06582|0.10263|0.12597267104557|0.22545507140944|337.10614232361|761.40275089021|3498.6842745064|0.677|0.419|0.15738|62|35|0.0021700899742931|0.052084143101971|61.709999084473|2021-12-26|-0.20322|2008-10-12|0.14228|1999-07-04
2025-01-05 12:30:58|WEEKLY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|19.268755005613|122|0.74414554946081|0.6123|1|2|0.58262|20.4|-0.08683|36|-0.086834762078739|36|40.24|0.01568|0.05717|-0.0099866560840975|-0.023349567947642|34.983716880105|41.93915909801|183.45323586759|0.6|0.327|0.18036|55|27|0.0015141730934019|0.053432810625536|71.569999694824|2017-09-17|-0.58897|2019-01-20|0.62794|2019-01-27
2025-01-05 12:31:00|WEEKLY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|116.24811656147|35|4.780836744243|0.2244|1|1|0.22436|122.02|-0.09818|59|-0.098859779331258|16|31.19|-0.05749|-0.00293|-0.025855142373975|-0.0052909794286028|56.085518620257|89.914948743695|248.26041272617|0.667|0.407|0.12901|27|14|0.0015815296803653|0.043959178082192|134.14999389648|2024-11-03|-0.23157|2020-03-22|0.13194|2020-03-29
2025-01-05 12:31:01|WEEKLY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|-135.13613295004|33|7.6659100754428|0.1864|-1|1|0.18636|116.09|-0.23753|18|0.025203942092401|37|28.73|-0.01114|0.02836|0.00093135243240047|0.075895245152737|79.984083936671|144.20351976561|313.75674685916|0.455|0.318|0.20542|22|8|0.0027331174698795|0.06226688253012|174.08000183105|2024-04-07|-0.21558|2020-03-15|0.25878|2020-11-15
2025-01-05 12:31:02|WEEKLY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|83.728523675698|35|3.1705011648242|0.0908|1|1|0.09076|84.25|-0.04832|32|-0.00067819136689506|45|38.98|0.01246|0.06654|0.036271501673073|0.061037025477471|180.26950737308|251.00661802818|506.91934865081|0.542|0.356|0.14949|59|21|0.0014028963153385|0.044464215938303|105.51000213623|2020-02-23|-0.1964|2020-03-22|1.09524|1989-12-10
2025-01-05 12:31:03|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
2025-01-05 12:31:04|WEEKLY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|186.98437383232|58|8.5994950864022|0.4581|1|2|0.40741|195.63|0.43421|67|0.43421259791254|67|38.49|0.04263|0.10229|0.16608067980381|0.21274928061889|3097.6799140694|2706.3443707736|7466.7944056443|0.525|0.39|0.15964|59|20|0.0027897250859107|0.054027783505155|228.14250183105|2022-01-16|-0.32297|2009-03-08|0.5208|2009-03-15
2025-01-05 12:31:06|WEEKLY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-132.6831167641|38|5.2677065035593||0|0|0.12704|114.27|-0.09162|46|-0.091624191926|46|31.9|-0.00668|0.04951|-0.01991644322703|0.020196580592244|30.944593195141|120.47519267919|6605.2020452731|0.542|0.333|0.15685|72|30|0.0025188003427592|0.052597133676092|182.9700012207|2021-06-13|-0.2|1987-10-25|0.23922|1981-03-01
2025-01-05 12:31:07|WEEKLY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|31.382895233167|59|1.0535272548496|0.2265|1|1|0.22653|32.27|-0.10195|15|-0.10195003725301|15|42.94|-0.00048|0.0453|0.044087331438664|0.10230790848282|181.54369330397|422.14112692892|757.51170713514|0.434|0.321|0.12635|53|13|0.0013465124250214|0.041158281919452|51.240001678467|2008-01-13|-0.28264|2020-03-22|0.29232|2020-03-29
2025-01-05 12:31:08|WEEKLY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|-88.819973198878|4|3.8399913206059|0.0127|-1|1|0.01267|77.91|-0.0834|11|-0.083401010352014|11|33.53|-0.06776|0.00178|-0.045686018845978|-0.014499587670427|15.167927241893|39.8752882802|362.37211005632|0.639|0.444|0.22255|36|19|0.0028272479338843|0.06587194214876|96.169998168945|2022-11-13|-0.44017|2008-10-12|0.53467|2009-05-10
2025-01-05 12:31:09|WEEKLY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|233.31552826034|65|11.196688395607|0.6783|1|2|0.56321|242.22|0.15348|81|0.15348149052373|81|24.41|-0.01414|0.03875|0.025081415495125|0.083301138106176|149.34780717558|1253.5323495493|403700.01105787|0.645|0.441|0.15377|93|37|0.0043922707797772|0.049864545844044|270.61999511719|2024-12-01|-0.22727|1982-10-31|0.26131|2000-03-19
2025-01-05 12:31:10|WEEKLY|00405|7923|/equities/prologis|SnP500/R1000VALUE|-121.39122832006|3|5.4312428242148||0|0|-0.02236|105.63|-0.12489|20|-0.12489433456501|20|29.44|-0.05172|-0.00206|-0.038156413123498|0.00078192771188542|28.999684581511|83.916447342571|459.26085762356|0.5|0.354|0.15354|48|17|0.0021036819787986|0.054547851590106|174.53999328613|2022-04-24|-0.34532|2008-11-16|0.53339|2008-11-30
2025-01-05 12:31:12|WEEKLY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|112.07451045368|12|5.2969928735381||0|0|-0.06484|119.14|-0.15545|11|0.11723578284126|46|32.22|-0.04198|0.02582|-0.044308804779523|0.018812580047356|24.38294130974|95.528607671698|401.41508815575|0.595|0.351|0.20398|37|16|0.0027345885286783|0.063467564422278|130.55149841309|2024-12-01|-0.3542|2008-11-23|0.64851|2009-03-15
2025-01-05 12:31:13|WEEKLY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|82.317155050739|62|3.7479233124031|0.3563|1|1|0.35635|86.25|-0.18977|6|-0.1897694768599|6|37.26|-0.03137|0.00633|-0.0098716593030095|0.03056167092126|42.484133070542|159.9970653347|1418.5855441167|0.656|0.41|0.13823|61|30|0.0016078363324764|0.043925239931448|95.220001220703|2024-12-01|-0.23273|2008-10-12|0.19364|2020-04-12
2025-01-05 12:31:14|WEEKLY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|-343.02785136246|4|15.409287856497|0.0541|-1|1|0.05406|300.45|-0.19786|15|-0.086302703134164|18|47.88|0.05845|0.09127|0.10768407551462|0.19734968705754|767.30999493562|1513.5705053985|2055.0616590893|0.625|0.396|0.15155|48|24|0.0018850369404607|0.04960457192525|405.30758666992|2022-04-24|-0.20513|1990-03-04|0.16483|2008-11-30
2025-01-05 12:31:16|WEEKLY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|-134.3229221345|4|8.4109739939694|0.0707|-1|1|0.07068|110.05|0.36619|56|0.36619110813286|56|37.6|0.14557|0.24562|0.11984552840901|0.2374716381173|452.2840675071|3257.3951938769|61138.888154868|0.613|0.387|0.26428|62|28|0.0047230634104542|0.085044918594687|149.4700012207|2024-10-27|-0.35244|2020-03-22|0.49579|2008-11-30
2025-01-05 12:31:17|WEEKLY|00410|32533|/equities/pvh|SnP500/R1000VALUE|-116.38720894485|40|6.5428785913379|0.0293|-1|1|0.02927|105.48|0.6051|70|0.60509856193245|70|31.88|0.02834|0.09533|0.064455073083451|0.13791130091956|183.25657275381|828.43731850269|8789.9999304612|0.667|0.417|0.23486|72|35|0.0036621893744644|0.075845115681234|169.2200012207|2018-06-17|-0.37286|2020-03-22|0.59761|2020-04-12
2025-01-05 12:31:19|WEEKLY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|-87.734188725137|16|5.8797304397105||0|0|0.30931|70.63|-0.14067|10|-0.14066608537636|10|28.46|0.26796|0.53522|0.54108080642975|0.96801321256217|158.5005572102|816.85332367227|926.90286501541|0.6|0.36|0.33736|50|24|0.0057012656467316|0.11857773296245|369|2000-03-12|-0.39583|2000-10-22|0.904|2001-04-15
2025-01-05 12:31:20|WEEKLY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|287.02049725116|56|18.480555859306|0.6265|1|2|0.51856|326.52|0.4005|82|0.40050281496324|82|36.43|0.03619|0.13643|0.13250331896348|0.29835805592263|30.338507038526|516.20195280299|4353.5998535156|0.541|0.324|0.26772|37|13|0.0051490805416964|0.086248610121169|350.19000244141|2024-12-01|-0.65653|2002-07-07|0.44348|2003-05-11
2025-01-05 12:31:21|WEEKLY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|145.14111559257|34|5.5479551287882||0|0|0.05251|151.92|-0.08842|5|-0.088419774270168|5|30.43|-0.03009|0.03791|0.057941166855576|0.11810174811313|114.67161749399|238.55758043214|4083.8708871113|0.617|0.426|0.17914|47|19|0.0033800820232399|0.053710936431989|174.16000366211|2022-01-02|-0.22249|2020-03-22|0.32079|2000-07-16
2025-01-05 12:31:22|WEEKLY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|193.75747987321|58|12.209174087673|0.7548|1|1|0.75477|234.49|-0.19473|14|-0.2652300315632|10|33.68|-0.05416|0.037|0.0331880016982|0.083487748488283|95.116246719968|187.09543412467|724.18158665247|0.415|0.341|0.22337|41|13|0.0027251947148818|0.073227239221141|237.16000366211|2024-11-10|-0.22444|2016-02-07|0.3182|2020-04-12
2025-01-05 12:31:23|WEEKLY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|29.619953819619|7|2.2091825178908|0.0224|1|2|0.00532|35.91|-0.14856|18|-0.14856201239238|18|52.93|0.24483|0.37966|-0.022195058625776|0.1130204106272|0.7048457327836|12.426121450969|478.7999979655|0.537|0.341|0.39708|41|17|0.0042445082720588|0.12177939338235|95.410003662109|2014-04-27|-0.66667|1990-04-15|0.73967|1998-10-25
2025-01-05 12:31:25|WEEKLY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|145.75861808413|13|7.1154969491123|0.2327|1|2|0.2137|157.72|-0.13315|19|-0.13314816359804|19|34.19|0.03143|0.09713|0.17937196287241|0.30713193973389|6626.6824903338|17787.92651706|32187.754724702|0.556|0.365|0.20338|63|23|0.0039719205909511|0.066510895660203|171.38000488281|2024-12-01|-0.26829|2008-10-26|0.53725|2008-11-30
2025-01-05 12:31:26|WEEKLY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|113.17087424996|55|4.2884669509557|0.3922|1|1|0.39217|115.87|-0.10393|35|-0.10392946297266|35|37.38|0.0142|0.06143|0.046227363084715|0.11301714491762|190.96767601574|478.66494675034|7724.6668497721|0.525|0.328|0.14784|61|22|0.0025613838903171|0.051076499571551|128.69999694824|2024-10-27|-0.36168|2001-09-23|0.29601|2020-04-12
2025-01-05 12:31:27|WEEKLY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|-59.521342019575|8|2.2271139556624|0.0577|-1|1|0.05766|53.28|0.01909|48|0.019089425256068|48|32.69|-0.04438|-0.00252|-0.012677622277015|0.032218163354332|53.344784807697|134.5132501413|618.09744184053|0.563|0.333|0.13749|48|21|0.001731364213198|0.046187658629442|82.234916687012|2020-02-23|-0.34066|2020-03-22|0.3|2020-04-12
2025-01-05 12:31:28|WEEKLY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|67.765814374287|25|2.527823629466||0|0|0.10484|73.03|-0.13011|14|-0.11713205013635|36|34.11|-0.04091|0.0027|-0.0080783057506754|0.0090493021971083|56.500810515846|86.308471647642|379.37661703531|0.511|0.362|0.15255|47|19|0.0016440258143823|0.049519041180086|93.48999786377|2007-02-11|-0.36109|2020-03-22|0.36721|2020-04-12
2025-01-05 12:31:29|WEEKLY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|-27.20560729275|2|1.2335357261029|0.0051|-1|1|0.00505|23.62|0.31783|54|0.31782614548979|54|36.45|-0.00389|0.05034|0.046332649499783|0.11238788346286|138.44431588739|468.30942570688|1365.3179525329|0.578|0.375|0.17795|64|29|0.0023931405312768|0.059974314481577|39.150001525879|2006-10-15|-0.32396|2008-10-12|0.69376|2008-09-21
2025-01-05 12:31:31|WEEKLY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|196.08045737592|89|6.8628148094396|0.4365|1|2|0.39013|201.04|-0.13472|28|0.27448636798676|83|37|-0.05546|0.00208|-0.12550000155235|-0.022042576267989|9.062198400672|74.386741775142|1173.613561795|0.429|0.2|0.18306|35|12|0.0025684309472162|0.049751590744758|220.58000183105|2024-12-01|-0.34091|1999-09-05|0.29105|1998-09-27
2025-01-05 12:31:32|WEEKLY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|208.11457288765|50|13.049014953951|0.2978|1|2|0.21835|231.67|0.27479|121|0.47050015405427|66|36.46|-0.01157|0.07107|0.11221315207048|0.24491000901494|583.77677751847|1883.0423515779|34577.610805699|0.61|0.366|0.22743|41|17|0.0051886528497409|0.067724851036269|301.33999633789|2021-09-12|-0.23636|2020-03-22|0.35737|1999-10-31
2025-01-05 12:31:33|WEEKLY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|65.428847493691|9|3.6158150453003|-0.0277|1|2|-0.07645|69.95|-0.08926|38|-0.08925976325808|38|33.71|0.06455|0.16206|0.16562731208335|0.30138364247424|1273.356009421|5340.3766213738|69949.995905903|0.507|0.333|0.19313|69|23|0.0041133333333333|0.063026555269923|125.76999664307|2022-02-13|-0.27206|1987-10-25|0.56495|2000-01-30
2025-01-05 12:31:34|WEEKLY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-302.51720125657|33|14.349170231766|-0.0704|-1|1|-0.07044|282.79|-0.14166|22|-0.14165964739892|22|37.13|0.02392|0.07989|0.094258936643013|0.15709880545054|763.71393262784|1228.241607332|11637.448591609|0.516|0.339|0.19354|62|23|0.0030292287917738|0.061353718937446|354.98999023438|2021-12-19|-0.2541|2000-09-24|0.27801|1981-10-04
2025-01-05 12:31:35|WEEKLY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|513.52244467966|113|19.661602968248|0.174|1|1|0.17401|514.64|-0.00802|38|-0.0080180996672392|38|35.64|0.03704|0.09737|0.015445473426957|0.10445464724793|59.911749289223|290.36874626836|22872.88953993|0.689|0.4|0.1971|45|22|0.0041443473193473|0.059965652680653|580.08502197266|2024-12-08|-0.22505|2000-07-02|0.23038|2008-11-30
2025-01-05 12:31:37|WEEKLY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|211.3453969067|13|13.642567736697|0.2504|1|2|0.16991|228.94|-0.40936|10|0.36299141893214|37|30.96|0.05965|0.12636|0.11549277331789|0.22699536486046|429.94586657205|1827.7466903889|2491.186212131|0.604|0.396|0.24882|53|26|0.00438444646098|0.081946981246219|258.70001220703|2024-12-15|-0.59315|2001-09-23|0.64904|2020-04-12
2025-01-05 12:31:38|WEEKLY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|475.39204313824|60|17.774559131793|0.2604|1|2|0.22408|499.57|0.12124|51|0.12958543966767|41|32.04|-0.01296|0.03021|0.05830279751154|0.13546162696283|402.78643520592|1706.1868759383|27908.939551432|0.577|0.38|0.16607|71|29|0.0031452613538989|0.052151593830334|533.28997802734|2024-10-20|-0.2686|2013-02-10|0.30672|2009-03-29
2025-01-05 12:31:39|WEEKLY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-235.49612106097|3|10.972021941384||0|0|0.00869|201.8|-0.11387|20|-0.11387275884663|20|41.59|0.18498|0.29211|0.178731545766|0.39542947917504|182.51100647146|1280.8498067667|2242.2222561306|0.594|0.344|0.26787|32|14|0.0061981845461365|0.093722588147037|391.14999389648|2022-01-02|-0.64348|2002-10-06|1.07937|2003-03-23
2025-01-05 12:31:40|WEEKLY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-45.527577329837|57|2.6340227869638||0|0|0.20922|38.59|-0.14581|21|-0.14580783608113|21|42.19|0.02168|0.07867|0.0064022239443638|0.073862510663079|48.070119787288|248.02612976932|326.75697528756|0.648|0.389|0.20126|54|26|0.0016184018851757|0.067439181662382|118.76000213623|2014-07-06|-0.32243|2020-03-15|0.19568|2022-10-23
2025-01-05 12:31:41|WEEKLY|00430|8940|/equities/seagate-technology|SnP500|-105.7589017318|3|6.1813005264053||0|0|-0.02107|89.15|0.26555|99|0.26554573506437|99|31.92|0.06157|0.13913|0.17261545144413|0.20389544889876|1375.261233845|1254.1419794213|780.64799413565|0.583|0.472|0.25802|36|16|0.0037606689834926|0.085565117289314|117.66999816895|2022-01-09|-0.29157|2009-01-25|0.36978|2009-03-15
2025-01-05 12:31:43|WEEKLY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|32.383644944189|34|1.9467875192957||0|0|-0.13272|33.72|0.78605|107|0.78605402659149|107|33.35|0.0275|0.13207|0.1131225350194|0.16921154638177|319.21781479331|526.88433579766|3440.8163841244|0.58|0.42|0.17763|69|24|0.0030204198800343|0.060318294772922|70.724998474121|2022-04-03|-0.75587|1989-05-14|0.79174|2002-12-01
2025-01-05 12:31:44|WEEKLY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|83.358904922764|53|3.4993402447237||0|0|0.14706|87.67|-0.03965|65|-0.13542278672186|7|40.33|-0.02759|0.02121|-0.029953458926305|0.05215727462584|32.796234235667|133.58421462198|633.45373701136|0.606|0.364|0.16125|33|16|0.0018789732465654|0.046065798987708|95.769996643066|2024-12-01|-0.24635|2020-03-15|0.25173|2020-04-12
2025-01-05 12:31:45|WEEKLY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|-384.2928766728|3|15.834294462222|0.0258|-1|1|0.02585|336.54|0.02823|21|0.028226788233444|21|37.61|-0.00214|0.05029|0.026177909905194|0.14428692115252|63.401843079905|982.87334811071|116048.28214784|0.629|0.387|0.18743|62|30|0.0037668851756641|0.05536204798629|400.42001342773|2024-12-01|-0.2164|2006-02-26|0.1717|2020-04-12
2025-01-05 12:31:46|WEEKLY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|-102.62226520371|1|7.8424213276706||0|0|0|77.37|-0.19789|10|0.042934932365823|76|33.75|0.08903|0.17735|0.085470550456361|0.12642946096012|267.16002267082|361.52706272107|87.591985896892|0.518|0.339|0.25582|56|21|0.0031935238095238|0.095045671957672|152.27000427246|2015-11-01|-0.45416|2020-03-22|0.51385|2020-01-19
2025-01-05 12:31:47|WEEKLY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|162.72570100614|60|7.1904159544796|0.447|1|1|0.44699|176.07|-0.1556|11|-0.15560046604401|11|40.03|0.05081|0.09276|0.098075248183101|0.13556531503556|302.96782436518|246.67513227805|876.40620202553|0.59|0.359|0.1645|39|18|0.0023804320987654|0.053899074074074|229.10000610352|2016-07-31|-0.46374|2020-03-22|0.53553|2020-06-07
2025-01-05 12:31:49|WEEKLY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|62.171182813869|77|5.7235346722946|1.0772|1|2|0.9396|68.08|-0.21793|18|-0.21792762320287|18|38.66|0.07253|0.11768|0.060679285764082|0.16312185944795|138.74568722184|383.64444916019|272.2111203839|0.714|0.429|0.16672|35|19|0.0025133449965011|0.06719100069979|158.94999694824|2007-02-11|-0.58894|2008-11-23|0.66843|2008-11-30
2025-01-05 12:31:50|WEEKLY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|330.68074321121|13|12.77622237114|0.1623|1|2|0.15167|336.07|-0.11195|35|-0.07161020954902|8|31.81|-0.01204|0.03631|0.030800627615159|0.091576348301575|91.774301633508|381.89426869398|4978.8149233218|0.589|0.384|0.16848|73|31|0.00242088260497|0.052977549271637|373.89498901367|2024-12-01|-0.24292|1987-10-25|0.27848|2020-04-12
2025-01-05 12:31:51|WEEKLY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|-90.076484554454|4|2.5838279305049||0|0|0.01058|82.32|0.14688|33|0.14687875626194|33|40.19|-0.03246|0.00714|-0.023252298303288|0.012787170163473|35.439277647827|105.64940845696|1385.8585673709|0.552|0.345|0.126|58|24|0.0015189974293059|0.039199490145673|94.449996948242|2024-10-27|-0.38814|2001-04-08|0.20815|2020-03-29
2025-01-05 12:31:52|WEEKLY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|28.235855178126|14|1.8367437135909|0.0755|1|1|0.07552|33.61|-0.05263|18|-0.052631537508041|18|33.64|0.07274|0.14168|0.064352118422463|0.13153922828645|119.38106139655|239.13594828228|18672.221819339|0.435|0.275|0.2061|69|22|0.0034700257069409|0.071531692373608|66.985000610352|2017-12-24|-0.22626|2020-03-22|0.25893|1999-01-10
2025-01-05 12:31:54|WEEKLY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|-95.906725394|9|5.23557487702|0.1044|-1|1|0.10436|80.76|-0.05512|15|-0.055118957554328|15|36.34|0.00905|0.05841|0.047600089204368|0.11078798705902|288.1557968397|763.64909147907|1628.2258369982|0.641|0.375|0.18453|64|34|0.0020827206512425|0.059065736932305|225|2021-05-16|-0.2717|2020-03-22|0.25297|2020-04-12
2025-01-05 12:31:56|WEEKLY|00441|7967|/equities/state-street|SnP500/R1000VALUE|89.012681727674|56|3.7320692343402|0.2909|1|2|0.25815|97.67|0.13876|91|0.13875538347151|91|35.06|0.05447|0.12639|0.14313873394283|0.24272590049803|2794.2709479469|5907.4856059577|51405.262839234|0.569|0.369|0.18472|65|25|0.0038067823479006|0.059788590402742|114.26999664307|2018-01-28|-0.4663|2009-01-25|0.32505|2008-11-30
2025-01-05 12:31:57|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
2025-01-05 12:31:58|WEEKLY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|343.82507582277|52|14.312038216396|0.1886|1|2|0.15539|361.52|-0.21336|13|0.26759680032539|81|33.09|0.00409|0.0567|0.07745989095863|0.19931315346606|573.32320774991|6368.5090576215|328654.53724783|0.623|0.391|0.2045|69|31|0.004527000856898|0.060677459297344|398.20001220703|2024-11-24|-0.19602|2000-01-30|0.25424|1987-12-20
2025-01-05 12:31:59|WEEKLY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|56.956770194677|57|3.6121642588921|0.9719|1|2|0.89232|66.78|0.02873|41|0.58272824028249|73|32.53|0.00353|0.05961|0.12110265136722|0.14731911766558|247.05989310582|204.70833314181|290.34782077955|0.6|0.4|0.19764|15|6|0.0035270220588235|0.067363566176471|69.385597229004|2024-12-15|-0.44426|2020-03-22|0.32981|2020-04-12
2025-01-05 12:32:00|WEEKLY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|70.307090051941|18|3.2975534008268|-0.0401|1|1|-0.04009|75.43|0.01109|26|0.011087947407407|26|33.58|-0.00917|0.04752|-0.0066612169456089|0.053918840688711|44.66773137264|296.97449406044|34286.363960864|0.58|0.377|0.14802|69|29|0.0031912082262211|0.049707112253642|91.529602050781|2022-04-24|-0.29694|2020-03-15|0.42796|2020-03-29
2025-01-05 12:32:02|WEEKLY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|108.13020224275|7|5.2022491530562|-0.043|1|1|-0.04297|114.69|-0.09566|27|-0.0956628614612|27|32.97|-0.01734|0.04188|0.04730806585857|0.11956461314559|124.17151329122|586.34621833257|13032.954893507|0.557|0.393|0.20672|61|28|0.0036568319286069|0.06679527516113|224.55499267578|2021-09-05|-0.33981|1987-10-25|0.32625|1998-10-18
2025-01-05 12:32:03|WEEKLY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|55.358915088925|15|3.5603619422008||0|0|0.39278|66.77|-0.197|22|0.19445274963116|20|30.51|-0.00577|0.06855|0.034223486305782|0.1314988767406|98.891817668027|376.34579563306|2725.3059323893|0.634|0.366|0.24272|41|19|0.0043893596837945|0.079390055335968|79.699996948242|2012-04-01|-0.30602|2001-09-23|0.41569|2020-04-12
2025-01-05 12:32:04|WEEKLY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|-161.19736543416|33|8.9207017872302||0|0|0.065|135.79|0.1181|27|0.11809990307162|27|32.89|0.00503|0.06955|0.057975710678676|0.13983984166735|200.84511631096|1515.6439812824|16559.755423241|0.629|0.443|0.18548|70|33|0.0031156426735218|0.059843950299914|268.98001098633|2021-11-21|-0.36461|1987-10-25|0.22895|2019-08-25
2025-01-05 12:32:05|WEEKLY|00449|19701|/equities/te-connectivity|SnP500|137.5483149984|57|6.3539399321922|0.0681|1|1|0.06811|142.4|-0.09296|14|-0.092959775513|14|34.4|0.02749|0.073|0.099031589945002|0.15813040633015|192.94262685629|237.16944743239|367.01030076431|0.44|0.32|0.19945|25|12|0.0023399781659389|0.057721997816594|166.44000244141|2021-11-21|-0.20866|2020-03-22|0.21264|2020-04-12
2025-01-05 12:32:06|WEEKLY|00450|13843|/equities/fmc-technologies-inc|SnP500|25.941665913038|126|1.9156189947556||0|0|2.45264|31.35|-0.27473|12|-0.27472523057902|12|31.49|-0.03391|0.03298|-0.026340276278554|0.014253765418801|25.892815763757|93.692651163705|604.04624346496|0.629|0.343|0.23713|35|17|0.0031675631621842|0.080242811735941|63.919998168945|2014-07-27|-0.43333|2020-03-15|0.30064|2022-07-31
2025-01-05 12:32:08|WEEKLY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|-87.948470249174|37|3.9361226208998|0.1246|-1|1|0.12461|75.73|0.18228|39|0.18228112017994|39|41.04|0.0525|0.11842|0.16629658008603|0.20991563096266|3532.9444231381|3315.8925285536|2629.5139009616|0.518|0.393|0.19998|56|23|0.0026217566409597|0.062007836332477|97.334999084473|2024-04-14|-0.36088|2008-10-26|0.82749|2009-04-12
2025-01-05 12:32:09|WEEKLY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|-16.485333013479|22|1.2084442933214||0|0|0.20588|13.23|-0.12498|13|-0.12497850997334|13|36|0.04683|0.11968|0.10222709087884|0.18827939640353|219.90778543039|522.89113964041|400.90908283045|0.583|0.396|0.22663|48|16|0.0031023613493425|0.08146029731275|72.809997558594|2000-10-08|-0.48515|2002-07-28|0.67797|2002-11-03
2025-01-05 12:32:10|WEEKLY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|-584.79180987857|8|23.856093716056||0|0|-0.03691|532.02|-0.03019|47|-0.030186128100573|47|38.78|0.04737|0.10134|0.10203193020918|0.22757297954146|616.48674681447|2608.5723895813|24745.116089882|0.533|0.333|0.17941|60|22|0.0033295629820051|0.059441062553556|672.34002685547|2022-01-02|-0.23868|1987-10-25|0.41003|2000-03-05
2025-01-05 12:32:11|WEEKLY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|113.62223092035|115|4.2906194577051||0|0|0.66524|120.73|-0.16312|12|-0.16312059271807|12|36.39|0.04785|0.11959|0.090903994432475|0.2331617406063|472.90626705461|4252.3503311458|241460.00311582|0.59|0.361|0.20601|61|31|0.0045252827763496|0.064706225364182|128|2024-12-01|-0.40217|1989-06-18|0.25234|2020-03-29
2025-01-05 12:32:12|WEEKLY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|-61.888602542522|1|3.0695340791153||0|0|0|51.93|-0.10282|33|-0.10282215832588|33|30.98|0.03163|0.10806|0.15367269884399|0.36231690705327|212.24163569377|1520.1895384641|18546.428601459|0.519|0.308|0.24573|52|19|0.0046126194909994|0.071877318435754|61.529998779297|2024-10-20|-0.27273|1999-07-25|0.36842|2001-07-22
2025-01-05 12:32:14|WEEKLY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1215.3331827986|105|61.627017387301|1.174|1|2|1.15129|1275.5601|-0.17604|7|-0.17604495769732|7|38.13|-0.00185|0.06306|0.11647796431768|0.22116357829786|359.4916334771|702.78475286059|7777.8054162422|0.696|0.478|0.20376|23|9|0.0054194087665647|0.060275912334353|1424.6800537109|2024-10-20|-0.27057|2020-03-22|0.28264|2008-11-30
2025-01-05 12:32:15|WEEKLY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|48.136167169059|9|2.4744388341141|0.0051|1|2|-0.06979|49.85|-0.29288|13|0.32552309476782|37|41.52|0.07077|0.13769|-0.029637261480933|0.14221265789868|39.306855264203|208.1982797462|335.69021679168|0.609|0.304|0.22161|23|10|0.0034990031152648|0.076480031152648|68.26000213623|2021-05-02|-0.46457|2008-11-23|0.58824|2008-11-30
2025-01-05 12:32:16|WEEKLY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|231.00543421974|19|10.911614034567|0.0623|1|1|0.06235|242.29|0.15036|28|0.15036108136978|28|30.08|-0.01589|0.02756|0.033783558025941|0.096662581657652|232.23766489769|844.42644510414|5481.6739616278|0.584|0.364|0.13589|77|32|0.0023824635818338|0.047113144815767|269.55499267578|2024-10-20|-0.21392|2008-10-12|0.22656|2008-10-26
2025-01-05 12:32:17|WEEKLY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|-17.390308680022|35|1.1936393799729||0|0|0.17547|14.99|-0.02032|25|-0.020324609317771|25|29.45|-0.02648|0.05933|0.028487828436094|0.025037704830458|72.603716402739|74.420488020966|53.708347735832|0.591|0.5|0.29006|22|8|0.0013444134897361|0.089684530791789|111.23999786377|2014-07-06|-0.29508|2024-05-12|0.3221|2020-06-07
2025-01-05 12:32:18|WEEKLY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|41.916417327037|56|2.1245265549745|0.2801|1|2|0.20163|44.1|0.33671|89|0.24870232715466|95|35.06|-0.01338|0.03143|0.046686989920677|0.1027799597438|258.06638702461|728.41244558669|2689.0243206579|0.615|0.4|0.16316|65|28|0.0021665381319623|0.051678641816624|68.949996948242|2022-01-23|-0.21318|2023-03-19|0.32709|2020-04-12
2025-01-05 12:32:20|WEEKLY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|-65.383288543847|2|2.547762924243|-0.0036|-1|1|-0.00362|58.18|0.07851|52|0.078511650617732|52|34.31|0.13457|0.19316|0.32612798039968|0.4561022447758|16236.209260316|10278.476167267|30621.053176442|0.588|0.397|0.19321|68|33|0.0035904670094259|0.064031366752356|100.7200012207|2022-02-13|-0.34316|2008-11-16|0.30291|2008-11-30
2025-01-05 12:32:21|WEEKLY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|46.236196927033|58|2.3073610878827|0.2407|1|1|0.24073|48.86|-0.28525|5|-0.23130961062526|12|36.14|0.01383|0.07693|0.11711220218256|0.206242423996|375.99891474456|1460.8068381418|8571.9300392042|0.587|0.429|0.16316|63|27|0.0028229048843188|0.051734211653813|63.569999694824|2022-01-16|-0.38365|2009-03-08|0.53855|2009-03-15
2025-01-05 12:32:22|WEEKLY|00463|32535|/equities/udr|SnP500/R1000VALUE|41.16810333402|52|1.6980362668748|0.1164|1|1|0.11635|43.08|0.28763|77|0.2876254338151|77|50.49|0.0268|0.07708|0.099577020206841|0.14776989073843|760.44030075481|1163.9780615444|1949.3213161741|0.622|0.467|0.13735|45|20|0.0018645630650022|0.047675505811451|61.060001373291|2022-01-09|-0.2828|2020-03-22|0.311|2009-08-09
2025-01-05 12:32:23|WEEKLY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|347.04992148329|15|29.065858691769|0.0677|1|1|0.06767|431.35|0.01527|18|0.015272945172542|18|35.32|0.07969|0.25624|0.3200088884055|0.4326546375507|293.37656987509|513.64079745358|1347.9687690735|0.48|0.4|0.22727|25|9|0.0049490412486065|0.082243678929766|574.76000976562|2024-03-17|-0.33703|2007-12-16|0.34579|2009-06-07
2025-01-05 12:32:24|WEEKLY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|7.2160522149147|20|0.88218424397477||0|0|-0.02564|8.36|-0.25806|20|-0.20697675940151|18|36.26|0.00778|0.09083|0.030880382402822|0.15220698530483|29.237054317605|122.59869704054|255.65748334679|0.593|0.333|0.33088|27|14|0.003555130260521|0.096085300601202|54.700000762939|2015-09-20|-0.34301|2008-01-20|0.4359|2008-11-02
2025-01-05 12:32:26|WEEKLY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|6.5751797502805|20|0.74230699036955||0|0|-0.09311|7.5|-0.2626|20|-0.14720030184075|9|32.29|-0.00758|0.04904|0.061030431708105|0.039322820261985|112.55487917473|93.628667747313|86.038774732543|0.524|0.333|0.27622|21|10|0.0019484648493544|0.085023830703013|54.700000762939|2015-09-20|-0.30585|2022-05-08|0.29494|2014-02-02
2025-01-05 12:32:27|WEEKLY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|224.1723090861|19|9.8915045541598||0|0|-0.09602|231.5|-0.12335|12|0.023195277720012|45|47.27|0.05698|0.11316|0.09629397486876|0.18990739634993|724.94760441534|2393.18911018|4648.5943597058|0.612|0.429|0.16486|49|23|0.0023688046272494|0.053531632390745|278.94000244141|2022-04-03|-0.24194|1996-10-20|0.17999|2020-03-29
2025-01-05 12:32:28|WEEKLY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|81.328370597635|15|6.4962107790693|0.822|1|2|0.64977|95.67|-0.09096|23|-0.090958776271797|23|33.59|-0.06338|0.02298|-0.022798427825558|-0.045922358134556|33.078335239577|46.58777381099|222.48836783476|0.552|0.379|0.30269|29|10|0.0049181680161943|0.10977827935223|105.08999633789|2024-12-08|-0.45547|2008-05-25|1.03987|2008-10-19
2025-01-05 12:32:29|WEEKLY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-142.63176296731|142|5.880387460456|0.3386|-1|1|0.33855|123.79|-0.08959|25|-0.089593060460939|25|27.88|-0.04104|0.00421|0.0028403873020453|0.037500019235506|82.578393714442|145.38955696945|175.58865378089|0.524|0.381|0.1216|42|12|0.00097429878048781|0.044019443597561|233.7200012207|2022-02-06|-0.14911|2008-10-12|0.20625|2020-08-02
2025-01-05 12:32:30|WEEKLY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|-850.63652180622|1|50.228511012229||1|0|0|695.31|0.5612|79|0.56119632032158|79|32.07|0.03666|0.13749|0.12706691809788|0.21297287672489|457.64271689286|934.82744388404|4485.8709519909|0.568|0.386|0.29562|44|18|0.0055481927710843|0.096784167257264|896.97998046875|2024-11-17|-0.31607|2007-11-18|0.69538|2008-11-30
2025-01-05 12:32:32|WEEKLY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|-215.2789360909|7|12.404644549832||0|0|0.09624|178.89|0.32997|49|0.32997379564706|49|29.01|-0.00338|0.07829|0.068159630144689|0.15169300976176|233.00327605239|1398.6972465106|15972.321306074|0.526|0.359|0.20647|78|29|0.0035962802996915|0.066685143234905|243.25|2024-09-29|-0.35577|1986-10-26|0.30022|2022-10-30
2025-01-05 12:32:33|WEEKLY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|67.234144990955|21|2.8941792227993|0.3284|1|1|0.32837|73.1|-0.13511|9|-0.0097625388021667|16|37.19|0.02987|0.08985|0.070970990273061|0.13566543781592|325.74650657209|623.56596791452|1048.7804974828|0.642|0.415|0.19374|53|27|0.0025039628327474|0.063621642390758|77.629997253418|2024-12-01|-0.43396|2000-02-13|0.51231|2020-03-29
2025-01-05 12:32:34|WEEKLY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|-144.6540643025|26|8.4518692388697|0.16|-1|1|0.15995|124.26|0.06371|48|0.063713510469597|48|32.11|0.05255|0.11869|0.22175305704792|0.34228703127579|562.04546139451|993.68369317453|2222.898009738|0.545|0.386|0.23875|44|15|0.0037602433936022|0.0787609527121|184.78999328613|2024-04-07|-0.28833|2008-10-12|0.33403|2020-11-15
2025-01-05 12:32:35|WEEKLY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|58.170887585634|34|2.2972596833345|0.1922|1|1|0.19219|58.31|-0.11645|13|-0.116451564346|13|46.83|0.10745|0.1696|0.13036802274167|0.20877199990454|432.22594246037|524.53924856888|404.64956273933|0.621|0.414|0.18684|29|12|0.0023668296189792|0.065537979870597|76.800003051758|2016-07-31|-0.38182|1999-03-14|0.50089|2020-04-12
2025-01-05 12:32:36|WEEKLY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|16.143152225654|25|1.8715545688149|0.2918|1|1|0.29182|21.16|-0.08581|48|-0.085813730314816|48|45.29|0.13722|0.19766|0.20450085000979|0.39199566309214|3391.5310081392|14997.182517302|7053.3330021964|0.667|0.412|0.17609|51|24|0.0027564438731791|0.059307137960583|100.25|2020-01-05|-0.1706|2023-03-12|0.25822|2024-11-03
2025-01-05 12:32:38|WEEKLY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-12.435137899946|46|0.65754593485936|0.0482|-1|1|0.04817|10.67|0.94319|42|0.94319098046943|42|43.18|0.05543|0.1878|0.10193164060467|0.18977617389553|165.53828262116|217.40389450553|24.444443764722|0.409|0.273|0.24981|22|10|0.00024699497487437|0.071139497487437|101.9700012207|2021-03-21|-0.50457|2021-03-28|0.33226|2020-04-12
2025-01-05 12:32:39|WEEKLY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|10.964052033672|9|0.68534270673191|0.0092|1|2|-0.05247|12.28|0.02652|20|0.026522204224165|20|31.74|0.00511|0.08319|0.1315823051419|0.24639940584278|1042.8327198503|4554.8926186568|30700.000018627|0.575|0.37|0.24648|73|28|0.0043431698924731|0.078550279569893|76.690002441406|2015-04-26|-0.35487|2000-06-11|0.4433|1984-08-12
2025-01-05 12:32:40|WEEKLY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|35.686622406033|77|3.1805756496668|1.2083|1|2|1.08912|42.43|0.5033|100|-0.047741017760197|25|34.66|0.04338|0.091|0.045628289856628|0.087028769679822|227.45796416417|320.77206125679|5370.8859686973|0.6|0.338|0.14375|65|29|0.0026295105195363|0.051056024044654|93.430000305176|2007-02-11|-0.32941|2020-03-22|0.36344|2020-04-12
2025-01-05 12:32:41|WEEKLY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|242.85177956264|9|13.468756129472|-0.0671|1|2|-0.12035|257.13|-0.19696|18|0.041673793596307|22|31.86|-0.01844|0.04588|0.029463207561536|0.077408432629665|153.3405810672|572.54023190674|9350.1819957386|0.589|0.438|0.15506|73|25|0.0027496101113967|0.05142234361611|298.30999755859|2024-11-10|-0.23831|2008-11-23|0.4788|2008-11-30
2025-01-05 12:32:42|WEEKLY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|-224.2999886522|24|7.6383288386559|-0.0238|-1|1|-0.02381|201.65|0.17054|37|0.17054354859395|37|30.37|0.02361|0.09066|0.094111948048622|0.28034942015783|60.766971684163|1343.3897683673|4603.8810188986|0.645|0.371|0.17289|62|32|0.003215073452256|0.057665587618048|230.38999938965|2024-12-01|-0.41068|1999-07-11|0.48619|1990-07-15
2025-01-05 12:32:44|WEEKLY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|312.71534092662|23|22.623853749162|0.0755|1|1|0.07551|371.76|-0.16738|15|-0.011204362525627|18|33.29|0.02388|0.11156|0.12334509865167|0.20376984962238|584.91115700309|1257.9296445074|9834.9209677095|0.578|0.422|0.18577|45|18|0.0043087960526316|0.066152631578947|428.2200012207|2021-09-12|-0.32508|2001-06-24|0.39083|2000-01-30
2025-01-05 12:32:45|WEEKLY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|91.99999849111|23|2.9523017400948||0|0|0.04026|93.79|-0.04687|61|-0.046865815119832|61|53.77|0.04793|0.08689|0.031291215828543|0.11442655795958|137.78373264724|324.72164595673|3512.7340163117|0.512|0.302|0.11379|43|13|0.0018573436161097|0.038147013710368|109.5299987793|2020-03-22|-0.25478|2020-03-22|0.20219|2020-03-29
2025-01-05 12:32:46|WEEKLY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|65.559916712414|12|3.5356198866093|0.159|1|2|0.10799|71.31|-0.20841|11|0.15883375505825|54|43.83|0.02619|0.09173|-0.0037376216068988|0.091716770043369|50.000386790199|282.56895558217|7506.3156266754|0.566|0.302|0.19417|53|21|0.0028683633247643|0.058121431019709|78.129997253418|2024-12-01|-0.30774|2009-02-22|0.61905|2009-03-15
2025-01-05 12:32:47|WEEKLY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|122.33139584292|103|5.0961596062079|0.7276|1|1|0.72758|125.82|0.11259|32|0.25163947044066|82|45.53|0.01961|0.06432|-0.0088789153033622|0.031932450451205|61.401933407523|139.34185683127|2039.2220119777|0.531|0.327|0.14671|49|23|0.0019150235747964|0.048688358336905|140.75|2024-12-01|-0.30665|2020-03-15|0.51906|2020-04-12
2025-01-05 12:32:48|WEEKLY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|-76.258700550863|23|5.5383013006375||0|0|-0.11952|64.07|-0.0357|30|-0.30248998925389|5|33.99|0.04894|0.14905|0.097073420866941|0.23219618934036|168.01505258603|1947.0144839496|3302.5772064471|0.618|0.353|0.33876|68|30|0.0046340634376339|0.10961090012859|114.69000244141|2014-12-21|-0.38476|2000-12-03|0.584|1999-08-22
2025-01-05 12:32:51|WEEKLY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-11.989919754898|23|0.49080661039724||0|0|0.08941|10.49|-0.23592|19|-0.12950195474001|5|33.29|-0.07665|-0.01388|-0.021793084922191|-0.020954681476692|58.995768105356|78.601384486245|60.461092452319|0.571|0.321|0.16058|28|13|0.0003325890985325|0.056590293501048|28.620000839233|2008-08-17|-0.33352|2012-11-04|0.22627|2020-06-07
2025-01-05 12:32:51|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
2025-01-05 12:32:52|WEEKLY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|-32.52085896446|3|1.5027863850651||0|0|-0.03127|28.36|-0.12975|21|-0.12974684594858|21|36.44|-0.02398|0.02006|-0.0073544134610612|0.0077885452981326|39.363251722231|88.057278615532|393.34258613458|0.656|0.422|0.19029|64|32|0.001522382176521|0.060387973436161|41.555194854736|2022-05-01|-0.32664|2020-03-22|0.36962|2020-04-12
2025-01-05 12:32:54|WEEKLY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|100.76056590038|8|6.5761523272121||0|0|0.0244|115.04|0.45276|163|-0.1267586244413|33|30.22|-0.03449|0.03025|0.019800965498689|0.059507253333643|63.021243851789|210.06722276495|1448.8664998297|0.597|0.377|0.19629|77|31|0.002244854327335|0.065106452442159|257.67999267578|2021-05-16|-0.35502|2020-03-22|0.26755|2020-04-12
2025-01-05 12:32:55|WEEKLY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|51.399182945679|78|2.5933821858646|0.6956|1|1|0.69563|56.6|0.07991|36|0.079914943844919|36|41.04|0.07601|0.14044|0.15269984959068|0.2129006205293|2359.958075823|2163.2491606395|1269.0582508972|0.636|0.4|0.20138|55|24|0.0034216409597258|0.073673436161097|61.380001068115|2015-06-28|-0.79335|2002-07-28|2.1954|2002-08-04
2025-01-05 12:32:57|WEEKLY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|289.37233707263|62|11.743888810744|0.3313|1|2|0.30805|309.04|-0.05785|33|-0.0451066872431|18|40.24|-0.02671|0.01245|-0.015222526240664|0.050883054107441|63.215288516805|161.57890740373|709.19773965006|0.724|0.379|0.14722|29|16|0.0021856596091205|0.048515024429967|334.98999023438|2024-12-08|-0.20724|2008-10-12|0.24782|2020-04-12
2025-01-05 12:32:58|WEEKLY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|-1190.8740285126|1|46.369650943011||1|0|0|1053.99|0.041|15|0.040998575700551|15|26.52|-0.04978|0.0091|-0.023854838125884|0.03184967221967|14.669483203735|174.12929670911|28257.104151334|0.557|0.364|0.15623|88|29|0.0031266366752356|0.049917519280206|1227.6590576172|2024-11-17|-0.19638|2020-03-22|0.27309|2000-03-19
2025-01-05 12:32:59|WEEKLY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|-103.22550604303|9|6.0343348899129|0.0116|-1|1|0.01163|83.32|-0.062|6|-0.062000189921114|6|44.23|0.24046|0.32144|0.18735246080939|0.28039975850354|208.69522029407|287.09057735109|656.0629995761|0.462|0.346|0.26809|26|11|0.0039926252158895|0.089849766839378|247.91000366211|2014-03-09|-0.3639|2008-10-26|0.65071|2008-11-02
2025-01-05 12:33:00|WEEKLY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|-11.392555356547|37|0.9390149773574||0|0|0.40929|8.27|-0.14372|19|-0.14372359786033|19|37.06|0.00543|0.0668|0.048575805297906|0.064608864939273|235.73113863544|289.69006528348|36.576736994767|0.645|0.387|0.19697|62|25|0.00099437017994859|0.066713988860326|168.44999694824|1999-05-09|-0.31344|2020-03-22|0.48008|2001-04-22
2025-01-05 12:33:01|WEEKLY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|-133.03001655896|23|5.5166710673417|0.0997|-1|1|0.09965|117.18|0.25437|35|0.25436892537998|35|33.4|0.00438|0.04227|0.002892289335903|0.034969064868102|93.686657457711|117.77058845392|462.24851495794|0.5|0.3|0.15327|20|6|0.0028710289855072|0.049825550724638|146.08000183105|2024-05-26|-0.16958|2020-03-22|0.14612|2020-04-12
2025-01-05 12:33:03|WEEKLY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|-141.42985429336|25|4.8477701565515|-0.0513|-1|1|-0.05129|133.44|-0.04507|22|-0.045065364776691|22|46.7|0.04039|0.09928|0.050828374024503|0.13079248187505|180.32821354319|435.804306189|2320.6956946331|0.6|0.433|0.16497|30|13|0.0029424561403509|0.054311164912281|143.24499511719|2023-05-07|-0.25975|2020-03-22|0.26967|2020-04-12
2025-01-05 12:33:04|WEEKLY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|-117.52141035959|31|4.6820720462367||0|0|0.07826|104.47|-0.07906|21|-0.079060724636882|21|39.77|0.05702|0.10331|0.12479250777642|0.16929723599142|443.46527338014|455.49456807198|367.85212191531|0.633|0.467|0.16918|30|13|0.0017913491414554|0.053267015535568|174.97138977051|2021-05-02|-0.24252|2008-10-26|0.19943|2020-04-12
2025-01-05 12:33:05|WEEKLY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|50.675158039075|56|3.3892367334551|0.382|1|2|0.25205|54.89|-0.0513|14|-0.051303421174791|14|38.59|0.05195|0.11753|0.071562157494015|0.14223094933939|366.06341393041|778.85277332599|3101.1299424374|0.475|0.322|0.18096|59|18|0.0028252744425386|0.062923623499142|88.559997558594|2007-02-25|-0.30843|2009-03-08|0.90103|2009-05-10
2025-01-05 12:33:06|WEEKLY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|-186.36683447478|3|7.74727815826||0|0|0.00928|163.31|-0.0922|19|-0.092204599299298|19|44.29|0.06335|0.09985|0.11991202840495|0.22136296355421|174.25586919067|264.13505078533|526.63655708874|0.571|0.429|0.1607|14|4|0.0032311414790997|0.048218118971061|249.27000427246|2022-01-02|-0.19557|2020-03-22|0.12337|2020-04-12
2025-01-05 12:33:07|WEEKLY|00500|41239|/equities/servicenow-inc|R1000GROWTH|952.16366720458|19|58.149859667627||0|0|0.25587|1073.77|0.09903|71|-0.010328313342302|24|33.42|-0.04756|0.04482|0.0054658360089913|0.26655733233995|42.011096185902|301.12260868862|4364.918710896|0.632|0.316|0.2641|19|8|0.0071046248085758|0.078821990811639|1157.9000244141|2024-12-15|-0.1886|2016-01-31|0.17524|2012-09-09
2025-01-05 12:33:08|WEEKLY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|163.29348223261|58|10.732578725987||0|0|0.53929|175.91|-0.21034|6|-0.092377205835977|14|50.47|0.16698|0.26393|0.28993803564713|0.4051766595861|800.83478406925|884.54967640294|511.66375275437|0.647|0.471|0.2385|17|7|0.0039231038251366|0.081891300546448|200.96000671387|2024-12-01|-0.47872|2008-10-12|0.36097|2008-10-19
2025-01-05 12:33:09|WEEKLY|00502|961620|/equities/square-inc|R1000GROWTH|75.127224676723|8|6.8545926013408|0.1951|1|2|0.09324|92.16|-0.4008|16|0.008885142761764|35|36.08|0.1674|0.30916|0.50449113314904|0.62249363667387|714.04102268017|700.24988686041|717.19845078766|0.615|0.462|0.31173|13|4|0.0074551260504202|0.11082800420168|289.23001098633|2021-08-08|-0.34066|2020-03-22|0.40037|2020-03-29
2025-01-05 12:33:10|WEEKLY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|134.72424273876|7|13.873311807185|0.1271|1|2|-0.03118|162.22|-0.14827|13|-0.14826666252659|13|31.14|-0.17185|-0.07775|-0.1906951278457|-0.1906951278457|48.832277586286|48.832277586286|67.591667175293|0.429|0.429|0.3663|7|3|0.0013441071428571|0.12024691964286|429|2020-12-13|-0.22185|2022-03-06|0.32931|2024-11-24
2025-01-05 12:33:11|WEEKLY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|-77.721274670552|4|5.4903823782775||0|0|-0.07776|64.59|-0.22664|9|-0.22664071356922|9|36.5|0.07152|0.15608|0.13155793211757|0.20855453128654|118.11737343622|131.1584590162|155.37646574949|0.5|0.375|0.3232|8|2|0.0040568474576271|0.10057450847458|87|2024-10-13|-0.28662|2020-03-15|0.36503|2022-08-07
2025-01-05 12:33:11|WEEKLY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|164.54517126318|20|11.596494643118|0.0449|1|1|0.0449|183.25|-0.2434|26|0.078994902383813|13|27.43|-0.03387|0.04491|0.047416660407912|0.1849433140145|87.101665940165|346.46370595533|2070.6213796746|0.652|0.435|0.23507|23|10|0.0060696153846154|0.075195953846154|207.24000549316|2024-12-22|-0.24471|2017-03-05|0.25532|2021-08-29
2025-01-05 12:33:13|WEEKLY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|87.202431678777|13|8.4836576013552|0.2275|1|1|0.22745|114.73|0.55764|78|6.0131751967953|91|53|1.20486|1.28211|3.2854090702817|6.0131751967953|1092.40096952|701.318|637.38890753852|0.4|0.2|0.38543|5|3|0.011267400722022|0.13627151624549|221.63999938965|2021-11-21|-0.25763|2022-11-06|0.47536|2022-08-07
2025-01-05 12:33:14|WEEKLY|00507|16141|/equities/fortinet|R1000GROWTH|82.222646579418|22|5.2092265511539|0.3986|1|1|0.39862|97.47|-0.23323|1|-0.10593860411668|18|28.44|-0.02511|0.07531|0.084432474835633|0.31270359448075|85.743844874537|704.94840919763|5767.4554982567|0.704|0.407|0.25202|27|15|0.0066154626108999|0.077698187579214|100.58999633789|2024-11-17|-0.26081|2023-08-06|0.31148|2020-05-10
2025-01-05 12:33:15|WEEKLY|00508|1152784|/equities/datadog-inc|R1000GROWTH|124.67420172504|60|11.365520775513|0.3638|1|2|0.32217|144.83|0.3131|73|1.7796248706465|87|43.4|0.22952|0.32647|1.0463601741964|1.7796248706465|364.9919022|277.962|400.63622605209|0.4|0.2|0.34464|5|2|0.0079544927536232|0.11942913043478|199.67500305176|2021-11-21|-0.19795|2020-08-09|0.29828|2020-05-17
2025-01-05 12:33:16|WEEKLY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|193.99484575036|17|14.868705654654|-0.0226|1|1|-0.02257|213.03|-0.19612|16|-0.19611549909638|16|37.93|0.02519|0.12925|0.11908343769458|0.23750326486178|85.09670089113|146.73782967986|479.90538794415|0.533|0.4|0.25166|15|6|0.0041361196581197|0.078116957264957|343.95999145508|2021-08-08|-0.20214|2015-03-08|0.22727|2014-08-31
2025-01-05 12:33:16|WEEKLY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|106.58928782179|47|8.8866761240417||0|0|0.37007|121.84|-0.33009|16|-0.10242982242223|63|25.73|-0.08825|0.07081|0.17340642789179|0.49937054675524|79.330509234721|563.35167879008|4404.9166633984|0.533|0.333|0.38583|15|6|0.013084652777778|0.11982671296296|141.5299987793|2024-12-08|-0.24927|2022-03-13|0.52964|2018-05-13
2025-01-05 12:33:18|WEEKLY|00511|1072316|/equities/spotify-technology|R1000GROWTH|405.76802707141|60|28.704468551259|1.7278|1|2|1.65089|466.69|0.27292|27|0.27291657028674|27|22.54|-0.10761|-0.01405|-0.020758077203928|0.0033036620373663|47.715068215403|80.884548846976|315.50162805463|0.692|0.462|0.27013|13|6|0.0051377556818182|0.093500170454546|506.47290039062|2024-12-08|-0.19124|2022-04-24|0.28444|2020-06-21
2025-01-05 12:33:19|WEEKLY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|60.565912194388|87|6.9172472157069|7.4095|1|1|7.40947|79.89|0.51899|105|0.42805496087867|26|45.33|0.14793|0.17753|0.47352115132541|0.42805496087867|216.91936695|142.805|868.36957658622|0.667|0.333|0.54387|3|3|0.014538468468468|0.13760518018018|84.796798706055|2024-12-29|-0.17586|2021-02-28|0.52397|2020-11-29
2025-01-05 12:33:19|WEEKLY|00513|942355|/equities/hubspot-inc|R1000GROWTH|585.15356094406|9|46.151090351944|0.1522|1|2|0.0705|702.85|-0.12203|30|-0.12203228587839|30|35.07|0.08769|0.22212|0.19272817581433|0.15906793633|195.64275015368|140.27687167304|2419.4492049737|0.467|0.4|0.29789|15|5|0.0080699438202247|0.097307752808989|866|2021-11-21|-0.22675|2022-01-09|0.3102|2020-11-08
2025-01-05 12:33:20|WEEKLY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|544.92650389127|21|25.548661129128|0.0709|1|1|0.0709|601.48|-0.06751|76|-0.067509800861737|76|41.62|0.03757|0.11491|0.25265624390226|0.25265624390226|567.17446702176|567.17446702176|2409.7756511655|0.476|0.476|0.19851|21|9|0.0045581879194631|0.06322841163311|679.84997558594|2021-11-21|-0.24951|2012-10-07|0.2246|2008-11-30
2025-01-05 12:33:21|WEEKLY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|203.40313222229|9|14.461504919179|-0.0117|1|1|-0.01169|230.72|-0.10482|18|-0.10481884847845|18|39.12|0.06388|0.187|0.250945687095|0.34437701859436|493.1411384524|465.81737880113|1652.7220672653|0.588|0.412|0.25537|17|6|0.0059536404160476|0.07598573551263|725.40002441406|2021-11-07|-0.4809|2022-03-06|0.47132|2022-03-20
2025-01-05 12:33:23|WEEKLY|00516|1052405|/equities/mongodb|R1000GROWTH|237.47751258888|7|35.10835796181|-0.259|1|1|-0.25898|246.39|0.05556|32|0.32812540497163|47|41.11|0.33206|0.43271|0.44677285454031|0.97736947826183|535.31180247387|998.06590108899|803.09646981354|0.889|0.444|0.34978|9|6|0.0094813563829787|0.12506792553191|590|2021-11-21|-0.32504|2024-06-02|0.34499|2019-03-17
2025-01-05 12:33:24|WEEKLY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|-218.68063865093|3|13.542146477392|0.0025|-1|1|0.00254|180.91|-0.13846|6|-0.13845785692694|6|36.04|0.03589|0.10206|0.1708945501252|0.37944579524256|200.64400722698|1669.4622684761|30662.713848089|0.604|0.375|0.23025|48|20|0.0047388799076213|0.077318123556582|233.25999450684|2024-11-17|-0.23077|1995-06-04|0.32059|2008-11-02
2025-01-05 12:33:25|WEEKLY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|-99.179814443478|11|9.6068042468656||0|0|0.13933|72.15|-0.32515|44|-0.32514931328172|44|36.44|0.21925|0.38979|0.64157264293286|1.1239969853032|509.4922385543|3450.6383172111|982.97002760199|0.5|0.333|0.48579|18|5|0.0095652102102102|0.15994938438438|339.92001342773|2022-12-11|-0.39167|2015-11-08|0.58854|2016-03-06
2025-01-05 12:33:26|WEEKLY|00519|949620|/equities/etsy-inc|R1000GROWTH|-64.926010144257|36|5.0516458020953|0.1012|-1|1|0.10122|53.9|-0.29406|19|-0.2940552869326|19|39.33|0.20848|0.45041|0.74721073805997|0.74721073805997|387.06608815089|387.06608815089|195.43147815439|0.417|0.417|0.31216|12|5|0.0050188560157791|0.11582936883629|307.75|2021-11-28|-0.35509|2015-08-09|0.40708|2020-04-12
2025-01-05 12:33:26|WEEKLY|00520|1050149|/equities/roku|R1000GROWTH|60.082500058159|17|7.6549176102732|0.0969|1|2|0.03602|77.38|-0.03736|30|-0.17046694148503|13|21.35|-0.04055|0.06984|0.16295370102351|0.26751878843955|180.23168592476|238.43087909392|291.55988916393|0.588|0.412|0.45763|17|8|0.0082030870712401|0.14086393139842|490.76129150391|2021-08-01|-0.31402|2022-02-20|0.70077|2017-11-12
2025-01-05 12:33:28|WEEKLY|00521|17608|/equities/zebra-tech|R1000GROWTH|353.0185013204|56|17.8620959455|0.5003|1|2|0.45037|391.86|-0.07466|19|-0.2400169114672|26|35.85|0.02279|0.10158|0.02592883362108|0.11796902039851|42.880185217282|229.74030939234|9796.4996337891|0.532|0.362|0.23905|47|18|0.0041964482758621|0.076372333333333|615|2021-12-12|-0.30318|2000-03-19|0.28444|1996-04-21
2025-01-05 12:33:29|WEEKLY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|-351.16500422717|33|19.356400085537|-0.0118|-1|1|-0.01176|335.56|0.06498|36|0.064980540314939|36|28.78|0.0131|0.08045|0.086282968402573|0.13670994304908|684.54875988024|1627.6350459637|41944.999069795|0.513|0.388|0.15714|80|25|0.0033868123393316|0.05118823479006|475.35000610352|2021-09-12|-0.25685|1984-07-29|0.32|1982-10-10
2025-01-05 12:33:30|WEEKLY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|150.09225244636|21|9.5839447497834|0.356|1|1|0.35596|174.96|-0.13373|15|-0.25032081392589|12|38.4|0.10056|0.11642|0.050474676065571|-0.25032081392589|99.717954981693|74.968|99.977146693638|0.6|0.2|0.31837|5|4|0.0028562264150943|0.1200929245283|257.24990844727|2021-11-21|-0.1858|2022-04-24|0.30913|2023-11-05
2025-01-05 12:33:31|WEEKLY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|90.554516353436|99|7.4116457348384|2.3333|1|1|2.33333|115.2|-0.37744|18|-0.16877822178584|10|41.27|0.09811|0.18158|0.029772890596774|0.15596166185076|76.571128040749|131.93522342888|3348.8370648844|0.545|0.364|0.2442|11|4|0.0081050362318841|0.080160380434783|116.94000244141|2024-12-22|-0.24165|2019-11-03|0.29481|2021-11-07
2025-01-05 12:33:32|WEEKLY|00525|39269|/equities/generac-holdings|R1000GROWTH|154.57941415077|58|11.470874848068||0|0|0.2991|158.88|1.91206|75|1.912057985355|75|31.3|0.0346|0.11775|0.16956298867679|0.38182790918905|206.37057424347|683.96724138389|1184.7875219288|0.522|0.348|0.23535|23|6|0.0048809009009009|0.079537503217503|524.30999755859|2021-11-07|-0.23983|2023-08-06|0.2764|2023-11-05
2025-01-05 12:33:33|WEEKLY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|16.688591125556|15|3.3331558884418|0.0664|1|1|0.0664|24.09|-0.3125|12|-0.31250002422953|12|23.33|-0.26127|-0.20609|-0.12204372296732|-0.20472740595991|25.920676938636|44.17296312|35.245063190029|0.667|0.333|0.4261|9|6|0.00073691964285714|0.14979294642857|210|2021-11-21|-0.3181|2022-05-15|0.35698|2024-11-24
2025-01-05 12:33:34|WEEKLY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|-214.145483667|43|15.772132269438||0|0|0.04221|185.84|0.48545|42|0.48545403485294|42|31.3|0.16508|0.26394|0.47813111623164|0.91269108054576|399.92081632062|623.76600699788|563.15150405421|0.5|0.3|0.32484|10|3|0.0080505070422535|0.11354794366197|376.10998535156|2021-11-21|-0.2587|2019-09-15|0.43825|2018-06-10
2025-01-05 12:33:35|WEEKLY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|70.164877291412|9|7.4665010652649|0.442|1|2|0.14138|88.24|-0.22332|20|-0.22332123040169|20|36.57|0.0958|0.47671|0.80734644717181|0.9052519880965|386.88321661422|255.59959607977|226.37249589538|0.571|0.429|0.35893|7|3|0.0083694318181818|0.14189935606061|348.49499511719|2021-11-14|-0.2912|2022-05-08|0.51534|2021-02-07
2025-01-05 12:33:35|WEEKLY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|-37.114107624549|23|2.5074722814138||0|0|-0.06323|30.94|0.01819|68|0.018194557703002|68|69|0.58468|0.70341|0.27037359331612|0.018194557703002|155.02451845|101.819|126.80328285973|0.5|0.25|0.36435|4|2|0.0040357046979866|0.1157689261745|89.900001525879|2021-02-21|-0.23417|2021-08-01|0.39731|2020-08-02
2025-01-05 12:33:36|WEEKLY|00530|16662|/equities/monolithic-power|R1000GROWTH|-809.73248680554|8|67.444164303018||0|0|-0.08108|619.87|0.04357|51|0.043571640825259|51|40.12|0.04253|0.15093|0.20574884669108|0.41300753894262|312.56243214906|975.44309340423|6299.491722611|0.538|0.346|0.28501|26|8|0.0059115904761905|0.088304133333333|959.64001464844|2024-09-01|-0.26465|2008-11-23|0.31912|2008-12-14
2025-01-05 12:33:38|WEEKLY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|-86.89212114367|32|5.0573733076557||0|0|0.07573|72.25|-0.0851|24|-0.085097889645352|24|32.19|-0.02082|0.11453|0.074652713185684|0.22987666476616|19.296248701747|121.31007767867|741.02564102564|0.667|0.381|0.26619|42|23|0.0043699060014461|0.079607346348518|284.4700012207|2017-07-30|-0.89981|2017-08-06|0.6|1998-12-20
2025-01-05 12:33:39|WEEKLY|00532|101887|/equities/paycom-soft|R1000GROWTH|194.64024600566|10|14.206711259139|0.1499|1|2|-0.03223|203.86|0.27467|65|-0.15031079900885|3|28.95|-0.00249|0.10568|0.051362237616264|0.11754535988652|104.58339897912|163.65784962233|1254.5230806791|0.526|0.368|0.26634|19|6|0.0065910554561717|0.087467441860465|558.96997070312|2021-11-07|-0.33835|2023-11-05|0.34531|2020-04-12
2025-01-05 12:33:40|WEEKLY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|196.17145367922|28|9.5522903667309|0.2726|1|1|0.27255|222.48|2.05621|196|2.0562129115688|196|40.59|0.19077|0.35565|0.48585771616343|0.7841443907554|79.168259337105|575.79481200439|617.99998813205|0.676|0.432|0.4717|37|21|0.0088318639633748|0.12858718116416|228.0950012207|2024-12-08|-0.5|1994-05-01|2.65566|1996-08-11
2025-01-05 12:33:41|WEEKLY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|-233.92091534598|10|12.51280521705||0|0|0.05627|197.39|-0.14117|10|-0.14116884883409|10|37.44|-0.00159|0.04743|0.051773550479779|0.13861120458778|131.94160582957|223.7648651999|465.65228174514|0.75|0.5|0.19086|16|8|0.003301052631579|0.055322796052632|285.60998535156|2022-01-02|-0.22778|2020-03-22|0.25127|2020-04-12
2025-01-05 12:33:41|WEEKLY|00535|8362|/equities/teradyne-inc|R1000GROWTH|-135.43269280029|24|9.0523844441959|-0.0327|-1|1|-0.03274|130.6|0.20255|32|0.20254844694379|32|36.06|0.10936|0.21006|0.22636707275563|0.41143670393637|3971.4972506403|15454.72964686|5728.0705150144|0.625|0.375|0.27627|64|32|0.004156036036036|0.095511552981553|168.91000366211|2022-01-02|-0.39586|1987-10-25|0.41|1998-10-18
2025-01-05 12:33:43|WEEKLY|00536|16924|/equities/plug-power|R1000GROWTH|-3.1529162746465|114|0.43705231802058||0|0|0.82218|2.63|-0.34779|10|-0.347792035905|10|42.89|0.50651|0.66857|0.7431090351358|1.3546803350551|688.32789785053|735.31445326308|1.6437500715256|0.679|0.357|0.5143|28|15|0.0051265372907154|0.16590729832572|1565|2000-01-30|-0.65|2013-02-17|1.82192|2013-12-08
2025-01-05 12:33:44|WEEKLY|00537|1130930|/equities/avantor-inc|R1000GROWTH|-24.895682944508|11|1.3304573591557|0.0299|-1|1|0.02987|21.76|-0.12383|13|-0.12382812613505|13|35.5|0.06105|0.13613|0.2367832105794|0.35345927064611|146.51261242667|165.2223966199|150.06896709574|0.5|0.375|0.26831|8|4|0.0027448979591837|0.077064285714286|44.369998931885|2021-09-26|-0.21788|2020-03-15|0.22782|2024-07-28
2025-01-05 12:33:45|WEEKLY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|-79.967200204655|3|3.8290668874729||0|0|-0.01124|69.26|0.13207|34|0.13206608039288|34|41.33|-0.03934|0.01635|0.22803170873716|0.46860101722413|152.63032053982|204.35448398|543.21570302926|0.5|0.333|0.25629|6|3|0.00795964|0.06975072|83.319999694824|2024-10-20|-0.12648|2020-04-12|0.18268|2020-04-26
2025-01-05 12:33:46|WEEKLY|00539|1008759|/equities/carvana|R1000GROWTH|-265.55657703926|1|23.800526086653||1|0|0|177.16|8.28998|82|8.2899846091866|82|50.13|1.34346|1.78271|2.6409244502308|3.2122216944337|4716.2551462158|2447.4217558708|1596.0360141776|0.5|0.375|0.60543|8|3|0.016871296758105|0.18837551122195|376.82998657227|2021-08-15|-0.42361|2020-03-22|0.85972|2023-02-05
2025-01-05 12:33:47|WEEKLY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|358.55684626748|127|18.405760191089|1.4693|1|1|1.46929|381.11|0.11796|28|0.56199160814361|61|36.2|0.03525|0.08112|0.08072554108227|0.20665479374473|573.32376682359|2475.3586474631|18866.831136145|0.607|0.328|0.18501|61|29|0.0032082990574122|0.059974065981148|422|2024-12-01|-0.2702|1987-10-25|0.26657|2009-07-26
2025-01-05 12:33:49|WEEKLY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|31.025759911189|9|2.9914102062355||0|0|-0.06769|35.4|-0.35753|20|-0.22327129638801|15|38.67|0.09354|0.20752|0.36934191631568|0.5189636165791|391.94643732124|467.77685679698|194.50549473582|0.6|0.4|0.29993|15|7|0.003499880952381|0.10111010204082|449|2021-02-21|-0.21066|2023-08-13|0.34857|2022-11-13
2025-01-05 12:33:49|WEEKLY|00542|16943|/equities/pool-corp|R1000GROWTH|323.64530308371|24|18.861888451522|-0.0929|1|1|-0.09292|337.27|-0.10032|5|1.0326822441486|87|45.33|0.11827|0.20598|0.25382600894227|0.48832495773443|1160.9031696096|2383.8569546215|36659.780749501|0.515|0.303|0.21621|33|12|0.0049716458196182|0.066580763660303|582.26501464844|2021-11-21|-0.2179|1998-10-11|0.31042|2009-07-26
2025-01-05 12:33:50|WEEKLY|00543|16942|/equities/insulet-corp|R1000GROWTH|225.072629588|18|14.536010449202|0.2673|1|2|0.24005|266.3|-0.30698|24|-0.17989139752243|14|39.26|0.04251|0.1391|0.13640485122959|0.28224090545215|251.38529226469|523.02640161696|1754.2818342512|0.652|0.391|0.28769|23|10|0.0055102826086957|0.095159521739131|335.91000366211|2023-05-07|-0.45098|2009-03-08|0.46823|2009-03-29
2025-01-05 12:33:51|WEEKLY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-286.91026767994|8|16.930088311118|0.0054|-1|1|0.00543|234.28|0.32516|20|0.32516298113702|20|41.08|0.13896|0.31612|0.461024459656|0.71546152694122|1116.6750501124|2344.6329750158|3898.169548371|0.692|0.462|0.30984|26|14|0.0066508930232558|0.1063424372093|304.39001464844|2024-10-20|-0.49439|2016-10-09|0.53886|2022-08-07
2025-01-05 12:33:52|WEEKLY|00545|13978|/equities/entegris-inc.|R1000GROWTH|-124.13185602776|23|8.4239530773701||0|0|0.01508|100.6|0.11074|63|0.11073663426868|63|44.82|0.02708|0.11346|0.1516006510307|0.30422143721959|280.25412844644|654.81103151033|759.2452715028|0.536|0.357|0.33475|28|12|0.0042504150352388|0.098975990602976|158|2021-11-28|-0.35106|2009-03-01|0.52552|2000-08-20
2025-01-05 12:33:54|WEEKLY|00546|17327|/equities/techne-corp|R1000GROWTH|65.857327691847|35|5.1922357319774|-0.0491|1|2|-0.088|73.79|-0.30248|3|-0.14592789647126|18|44.85|0.10968|0.21098|0.25631844407013|0.45741495174963|2300.64731085|8827.4643936224|67081.819377608|0.585|0.39|0.22218|41|16|0.0047929898558462|0.075989978643887|135.96249389648|2021-09-26|-0.2816|2001-01-07|0.36897|2000-06-04
2025-01-05 12:33:55|WEEKLY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|553.8849899496|86|23.901216553002|0.4825|1|1|0.48251|584.17|-0.24763|31|0.20696680454572|51|40.89|0.05367|0.20589|0.25718525183592|0.4927536342825|5572.3990061282|23647.034179617|18905.177965586|0.509|0.309|0.2271|55|18|0.0042162039417309|0.079165338474721|638.55999755859|2024-12-08|-0.61111|1990-05-20|0.53226|2001-04-01
2025-01-05 12:33:56|WEEKLY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|210.13681323459|58|7.9387472294397||0|0|0.17313|229.23|-0.1674|5|-0.10108997458136|9|34.84|0.02328|0.0643|0.11811695760973|0.24075497670477|297.55726993581|454.61164076451|1127.5454824781|0.6|0.36|0.17392|25|12|0.0032329202586207|0.050052586206897|237.96000671387|2024-12-08|-0.2|2008-10-12|0.17072|2007-11-11
2025-01-05 12:33:57|WEEKLY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|-224.79175195891|33|15.332385978976||0|0|0.14461|185.8|0.01344|23|0.013444280371419|23|36.71|0.00984|0.08548|0.094255800269775|0.16973646519245|247.05502461243|512.04609420589|844.54546841708|0.588|0.441|0.19954|34|14|0.00287565625|0.0642758359375|460.20999145508|2021-09-26|-0.24644|2008-11-09|0.47826|2000-10-01
2025-01-05 12:33:57|WEEKLY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|242.6709020715|32|15.931441576043|0.3027|1|2|0.20458|289.16|0.23778|20|0.23778417717995|20|32.71|0.00776|0.10477|0.15618274666551|0.26280716252606|285.16529115261|379.24378543358|1116.8791443762|0.529|0.353|0.23994|17|4|0.0056204429301533|0.076418279386712|357.33999633789|2021-08-15|-0.26512|2020-03-22|0.26801|2023-11-26
2025-01-05 12:33:59|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
2025-01-05 12:34:00|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
2025-01-05 12:34:01|WEEKLY|00553|1123146|/equities/lyft|R1000GROWTH|13.159031182225|9|1.6834036178049|-0.0502|1|2|-0.19741|14.27|-0.06088|33|-0.060882813533669|33|41.86|0.03908|0.11393|0.15358166552629|0.11796572743819|146.04436188307|121.78602072|18.227104727155|0.571|0.286|0.48388|7|4|-0.00056627906976744|0.12973817275748|76.099998474121|2019-04-07|-0.40679|2023-02-12|0.4632|2022-08-07
2025-01-05 12:34:02|WEEKLY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|140.5150372197|20|9.258847298315|0.1135|1|2|0.05671|163.8|-0.11937|12|-0.02478885551823|25|30.18|0.01648|0.06836|-0.042241947807549|-0.015146344280536|67.103635023892|93.253457357995|550.58824555213|0.471|0.235|0.17931|17|6|0.0040370488721805|0.055308928571429|209.08000183105|2022-01-02|-0.17357|2023-08-20|0.15242|2016-05-22
2025-01-05 12:34:02|WEEKLY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|437.29504364607|16|18.485429413607|0.0196|1|1|0.01964|475.06|-0.10544|21|0.42675327409128|85|27.79|-0.03492|0.02122|0.023966851248437|0.1460437607061|91.49723576367|708.67959332915|10699.549356673|0.547|0.321|0.18848|53|21|0.0042128696236559|0.062446209677419|499.86999511719|2024-11-17|-0.22447|2000-05-21|0.3059|2003-03-23
2025-01-05 12:34:04|WEEKLY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|-80.122574657595|31|5.168449288599||0|0|0.13353|69.43|0.14101|27|0.14101342982859|27|31.26|0.02075|0.109|0.11171972292338|0.22314966477784|226.88873043818|660.0598983677|4312.4223408869|0.667|0.381|0.29727|42|21|0.005520096798213|0.097917550260611|140.97779846191|2021-12-12|-0.42155|2000-11-05|0.59854|2008-08-03
2025-01-05 12:34:05|WEEKLY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|90.056095659804|56|5.7815337065194|0.419|1|2|0.34524|92.27|-0.10529|19|-0.10529138375353|19|34|0.02472|0.09513|0.15539672207295|0.1524507862298|296.58550051427|223.21324282918|371.3078278738|0.615|0.462|0.18328|13|5|0.0038682897384306|0.061092052313883|125.34999847412|2021-09-12|-0.33047|2023-10-29|0.24464|2022-11-13
2025-01-05 12:34:06|WEEKLY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-264.53343829412|5|12.682812561257||0|0|0.0561|226.47|-0.14128|8|-0.14127937556051|8|37.43|0.0401|0.13662|0.11250343296954|0.25413257603598|300.2221263801|563.71124784339|1294.8542263258|0.571|0.321|0.24006|28|13|0.0038595817490494|0.080611273764259|606.45001220703|2020-11-15|-0.37536|2008-10-19|0.24207|2005-04-03
2025-01-05 12:34:07|WEEKLY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-70.025238646179|9|5.69547939773|-0.1121|-1|1|-0.11208|57.25|-0.1655|10|-0.16550493291877|10|32.63|0.04599|0.17751|0.14086424528267|0.32102989607393|47.093485777047|677.09959004674|398.12238904301|0.658|0.421|0.39451|38|18|0.0059933814102564|0.13366149038462|159.53999328613|2021-01-31|-0.53035|2015-10-11|0.7069|2009-01-11
2025-01-05 12:34:08|WEEKLY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|-195.50287159874|66|11.924979542143||0|0|0.16058|178.94|-0.19776|45|-0.19776457477926|45|36.61|-0.00174|0.06749|0.074512460432885|0.16719366252474|143.21759665403|392.04686665963|842.07059972427|0.632|0.421|0.21053|38|15|0.0027566552197802|0.067992039835165|376.23999023438|2021-11-14|-0.31504|2001-09-23|0.35534|2008-11-02
2025-01-05 12:34:10|WEEKLY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|92.316106031855|14|6.7183874480959|0.7277|1|2|0.6759|113.09|-0.14377|10|-0.14376600365166|10|48|0.15292|0.46654|0.9149246191115|1.3253595886879|1142.4641132927|776.14115163056|429.99999854954|0.556|0.333|0.29019|9|2|0.0070743370786517|0.11346651685393|457.29998779297|2021-02-21|-0.43466|2022-11-06|0.6641|2020-05-10
2025-01-05 12:34:10|WEEKLY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|-21.65549133936|44|2.3611474475845||0|0|0.60814|15.6|-0.25547|12|-0.25547034852363|12|29.25|-0.14515|-0.07234|-0.24670873828957|-0.28479602267642|42.357568734671|51.06582364|29.845035861584|0.375|0.25|0.37541|8|3|-0.00015895306859206|0.13525415162455|208.99000549316|2021-07-04|-0.30561|2022-07-17|0.29427|2022-11-13
2025-01-05 12:34:11|WEEKLY|00563|15703|/equities/cognex-corp|R1000GROWTH|-43.517909741258|23|2.5376363515374||0|0|0.05154|36.25|-0.1272|13|-0.12719798078034|13|35.1|0.03136|0.15311|0.23196552800511|0.28031505046582|2158.2076323405|3171.8874358708|5410.447626423|0.442|0.385|0.26541|52|12|0.0042895831077423|0.092882804547915|101.81999969482|2021-02-14|-0.54454|2012-09-30|0.35|1994-03-20
2025-01-05 12:34:12|WEEKLY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|110.56192320202|22|13.758132288373|-0.0924|1|1|-0.0924|149.9|-0.17728|24|-0.17727561542479|24|44.38|0.0984|0.25521|0.20873910658553|0.31651950195194|310.06590775656|648.05802032208|1462.4389648438|0.489|0.356|0.37521|45|17|0.0054977552031715|0.13311026263627|327.32000732422|2021-09-26|-0.43458|2000-04-16|1.19608|2000-02-20
2025-01-05 12:34:13|WEEKLY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|48.933395666956|17|2.7873646332845|0.0802|1|1|0.08021|54.81|-0.10525|13|-0.10525356603219|13|29.67|-0.07666|0.01712|-0.23729655488997|-0.11918203824816|21.550945892793|68.070348860348|210.2416648059|0.556|0.333|0.2901|9|5|0.0047408480565371|0.097906219081272|80.127601623535|2021-10-31|-0.22413|2020-03-15|0.33606|2021-02-07
2025-01-05 12:34:15|WEEKLY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|151.75566986353|15|9.388668281816||0|0|0.34377|169.06|-0.2152|8|-0.096676300331387|19|37.05|0.04748|0.11796|0.11586195614484|0.31554661444159|180.71757250598|477.82170924326|1074.7616177906|0.632|0.368|0.23767|19|10|0.0046126462395543|0.072555069637883|189.49000549316|2024-12-15|-0.25341|2020-03-22|0.32116|2020-03-29
2025-01-05 12:34:16|WEEKLY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|-80.637630308581|62|5.7308768712522||0|0|0.06359|63.91|-0.04089|64|-0.040893809898142|64|35.67|0.0237|0.12839|-0.0062638125966702|0.080573502724195|48.005939296052|153.54731647605|3804.1667763558|0.533|0.333|0.2892|30|13|0.0055872413793103|0.098048240495137|111.34999847412|2023-08-06|-0.3083|2008-11-16|0.355|2003-06-01
2025-01-05 12:34:17|WEEKLY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|95.684850125136|15|8.5713421336636||0|0|-0.1998|98.24|-0.01599|28|-0.015992814641063|28|29.77|-0.09919|0.01138|0.21813976430726|0.53339560887634|162.30758217316|204.94763478|303.20985567023|0.308|0.154|0.28348|13|2|0.0049499501246883|0.09629855361596|145.88999938965|2021-11-07|-0.28682|2020-03-22|0.34948|2020-04-12
2025-01-05 12:34:18|WEEKLY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|282.93984892956|12|15.682042208338|0.3352|1|2|0.28795|333.09|1.8035|132|1.803503405879|132|38.21|0.05293|0.15314|0.21474768624091|0.34018054044306|313.26440698721|465.25511387357|1021.7485028483|0.579|0.421|0.18957|19|6|0.0044848846675712|0.068163147896879|336.39999389648|2024-12-29|-0.40966|2016-02-14|0.23152|2016-02-21
2025-01-05 12:34:18|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
2025-01-05 12:34:20|WEEKLY|00571|13845|/equities/gamestop-corp|R1000GROWTH|20.601472825064|31|3.6930779545744|0.1215|1|1|0.12155|31.65|0.15361|3|0.15361267711736|3|37.55|0.20988|0.70345|0.050660712598146|0.072365646252462|63.374962974324|78.091202398861|1271.0843171611|0.645|0.452|0.40689|31|14|0.0093763316582914|0.11621711055276|120.75|2021-01-31|-0.80378|2021-02-07|3.99923|2021-01-31
2025-01-05 12:34:21|WEEKLY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|46.197149344596|15|2.7156433703503|0.0822|1|2|-0.01369|50.42|-0.12451|23|-0.17719458670638|9|41.28|0.18402|0.23815|0.29760469029469|0.42055356238213|903.20377366272|963.88572936842|95.132072016878|0.6|0.4|0.25935|25|12|0.0033385946462715|0.094136969407266|148.75999450684|2007-11-04|-0.51608|2008-10-26|1.24525|2008-11-02
2025-01-05 12:34:22|WEEKLY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-42.4377295941|3|3.1550765822291||0|0|0.00945|32.51|-0.26197|11|-0.26197439186161|11|37.28|0.18945|0.28714|0.24273686868655|0.33433907240174|135.68053327429|156.61560597118|228.30055368028|0.611|0.444|0.37247|18|9|0.006689970282318|0.12130748885587|119.80999755859|2021-10-03|-0.51592|2020-03-22|0.98907|2017-03-05
2025-01-05 12:34:23|WEEKLY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|-488.04009966468|25|23.845651468173||0|0|-0.0839|438.08|0.15991|53|0.15990553506553|53|34.8|0.04481|0.13227|0.054274042900104|0.18933574419857|141.25872321061|717.4952559429|3167.6065725883|0.767|0.467|0.18744|30|14|0.0044535580524344|0.063914868913858|567.57000732422|2022-01-02|-0.38184|2007-05-13|0.27558|2020-02-23
2025-01-05 12:34:24|WEEKLY|00575|16932|/equities/ptc|R1000GROWTH|175.70188810859|7|8.1464341171651|-0.0663|1|1|-0.06628|184.54|-0.19956|11|0.31776370563412|108|44.34|0.17971|0.27315|0.38092969926617|0.63011503874367|1642.4696953434|5515.5317129408|10139.559778446|0.61|0.39|0.30154|41|22|0.004666365131579|0.09509257127193|203.08999633789|2024-12-15|-0.46601|2000-04-09|0.367|2000-06-04
2025-01-05 12:34:26|WEEKLY|00576|16770|/equities/novavax|R1000GROWTH|-13.366925563374|12|1.7081419116785||0|0|0.13065|8.85|0.66118|23|0.66117979936789|23|39.63|0.27821|0.5973|0.22162293597735|0.22513396853011|236.82126975516|130.16035298884|10.72727318966|0.526|0.395|0.43664|38|11|0.0064848055372446|0.17007547132498|331.67999267578|2021-02-14|-0.8344|2016-09-18|1.32942|2020-05-17
2025-01-05 12:34:27|WEEKLY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|33.73109219845|7|3.3310436713934|-0.1309|1|1|-0.13089|37.45|0.5491|103|0.54910499949571|103|21.15|0.00584|0.09166|-0.0080951874765349|0.082925101597497|59.869085901369|134.30186617024|382.14285749041|0.538|0.462|0.2952|13|4|0.0097466903914591|0.1314256227758|74.379997253418|2021-03-28|-0.26025|2020-03-15|0.36379|2020-05-31
2025-01-05 12:34:27|WEEKLY|00578|1096127|/equities/elastic|R1000GROWTH|82.961663817811|7|8.6109899824197|-0.0614|1|1|-0.06137|101.4|-0.37687|7|-0.37687082249767|7|29.09|-0.13086|0.00572|0.016687249221295|0.085589918354226|75.405128247719|101.75032148718|144.85714503697|0.455|0.364|0.31572|11|3|0.0043082515337423|0.11429895705521|189.83999633789|2021-11-21|-0.27891|2024-09-01|0.42285|2023-12-03
2025-01-05 12:34:28|WEEKLY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|147.81108050379|76|14.190303853291|1.7399|1|1|1.73994|192.7|0.16985|84|1.9223870951909|86|35.42|0.07417|0.16788|0.17868418965651|0.32309841509979|1515.3045327619|6090.3139044082|37057.693080084|0.61|0.39|0.25284|59|26|0.0048738614318707|0.084842660508083|199.41499328613|2024-12-22|-0.4375|1983-12-11|0.44628|2008-11-30
2025-01-05 12:34:29|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
2025-01-05 12:34:31|WEEKLY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|-159.49783677301|8|9.95094670998||0|0|0.11688|131.93|0.03539|16|0.035390606618548|16|28.08|-0.07816|0.00236|-0.054744744888872|0.021391436716411|32.409413934116|99.187768279027|793.80256326068|0.577|0.346|0.16407|26|11|0.0036201085481682|0.051594898236092|190.58999633789|2024-11-10|-0.31891|2012-09-09|0.17912|2020-03-29
2025-01-05 12:34:32|WEEKLY|00582|31033|/equities/five-below-inc|R1000GROWTH|75.662750042043|5|11.191674483847|-0.0395|1|2|-0.13892|97.07|0.34072|37|-0.10471752146589|17|34|0.02206|0.10303|0.2096228117414|0.19323545306185|311.73965134561|232.51659656424|355.95892213192|0.474|0.421|0.26767|19|6|0.0038275384615385|0.082241984615385|237.86000061035|2021-08-29|-0.31479|2020-03-22|0.41743|2018-06-10
2025-01-05 12:34:32|WEEKLY|00583|958827|/equities/novocure-ltd|R1000GROWTH|21.433217708224|5|3.1992814858084|0.3852|1|2|0.07976|30.19|-0.21294|20|-0.21294253193072|20|31.93|0.02924|0.23085|0.34852312532102|0.45317441869968|409.02432384651|383.70690550996|165.15316958447|0.6|0.4|0.37439|15|5|0.0062700621118012|0.13319397515528|232.75999450684|2021-06-27|-0.46227|2023-06-11|0.48657|2023-01-08
2025-01-05 12:34:33|WEEKLY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|-9393.51416033|3|435.21386724543||0|0|0.02491|8070.6001|-0.19092|7|0.12402565320664|40|42.52|-0.25158|0.45217|0.57560517745063|0.92160736328975|33882.139437332|51179.844640731|80706.000976562|0.587|0.37|0.2748|46|16|0.014378810010215|0.085970229826353|9964.76953125|2024-10-20|-0.375|1990-09-23|19.4|1993-10-03
2025-01-05 12:34:34|WEEKLY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|49.273699415237|22|10.786575011214|0.7677|1|1|0.76772|64.08|-0.49546|24|-0.4555256172085|10|27.14|0.15805|0.30957|0.31329304225702|0.58287807645111|109.82514291352|217.67380765354|145.33908280627|0.571|0.429|0.70134|7|5|0.016046255924171|0.2262881042654|401.48989868164|2021-10-17|-0.54548|2022-05-15|1.16|2021-03-21
2025-01-05 12:34:36|WEEKLY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|305.30461836808|41|36.24988508519||0|0|0.16425|405.46|-0.11999|29|-0.0035423079852395|10|28.33|0.00928|0.12911|0.13722796857047|0.34128217109039|125.43640478206|474.46154975658|1303.7298600699|0.619|0.381|0.34368|21|9|0.0073929133858268|0.10452875590551|744.55999755859|2021-08-15|-0.33293|2020-03-22|0.4564|2017-09-10
2025-01-05 12:34:37|WEEKLY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|141.0968733436|14|10.260145385416|0.2334|1|1|0.23338|171.23|-0.20974|13|0.054679565911621|29|30.86|-0.00436|0.05001|0.062751550192972|0.19048392295599|141.15126572823|417.3932976696|855.29466439715|0.517|0.345|0.21464|29|10|0.00363109030837|0.071714614537445|305.20999145508|2021-11-21|-0.33206|2022-02-20|0.23086|2008-11-02
2025-01-05 12:34:37|WEEKLY|00588|6509|/equities/taser-intl|R1000GROWTH|540.62964414945|60|41.495181144583|1.7336|1|2|1.68955|601.06|0.38976|49|0.38975981990647|49|33.46|1.05517|1.19271|1.7558414338998|2.3453587286998|8889.7889169484|24657.452749514|107332.14196421|0.6|0.457|0.33581|35|14|0.0092511951219512|0.11019587804878|698.66998291016|2024-12-08|-0.36232|2002-07-28|0.63432|2004-06-27
2025-01-05 12:34:39|WEEKLY|00589|17606|/equities/zillow|R1000GROWTH|65.921797124368|21|5.5359974377882|0.4136|1|2|0.39254|74.64|-0.08692|17|-0.086923621770833|17|35.89|0.0873|0.25868|0.21734334507622|0.25057683080319|208.32788627166|156.70504289189|217.79982022947|0.421|0.263|0.34488|19|4|0.0049277065527065|0.10896660968661|208.11000061035|2021-02-21|-0.67485|2015-08-09|0.39537|2020-03-29
2025-01-05 12:34:39|WEEKLY|00590|100183|/equities/five9-inc|R1000GROWTH|31.812630009506|7|3.2666921053524|0.0179|1|1|0.01786|41.04|0.35302|38|-0.17626961292664|13|37|0.146|0.26062|0.32697816243375|0.5503757948885|237.95537804813|439.23074359924|537.17279623992|0.6|0.4|0.32207|15|5|0.0053668270944741|0.10293871657754|211.67999267578|2021-08-08|-0.28648|2022-10-16|0.36721|2015-11-08
2025-01-05 12:34:41|WEEKLY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|224.85877349609|41|8.3820771289079|0.1766|1|1|0.17658|250.94|-0.10731|9|-0.10731348582863|9|34.09|-0.0028|0.11336|0.099359907102148|0.23882950128731|144.86961129774|923.37538483024|2848.3540350651|0.689|0.422|0.3134|45|25|0.0060248475222363|0.10508878653113|263.58999633789|2022-10-09|-0.61951|2002-10-13|0.89744|2002-10-20
2025-01-05 12:34:42|WEEKLY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|79.222389083651|31|4.4967054860789|-0.1651|1|1|-0.16514|80.13|-0.19691|1|-0.18819595634361|23|31.56|0.01893|0.07579|0.053971362152071|0.1234110292851|327.79128402319|1924.8289665439|14057.894431389|0.63|0.438|0.1779|73|30|0.003012557840617|0.056173307626392|118.12999725342|2021-05-02|-0.2056|2023-09-10|0.33333|1983-01-02
2025-01-05 12:34:43|WEEKLY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|152.19397065122|113|9.3892236370036||0|0|1.15351|181.11|-0.12133|44|0.50769044328358|55|49.44|0.14428|0.20363|0.08042661262606|0.29065802204318|140.9520911507|199.16292528755|973.70966073088|0.778|0.333|0.23274|9|5|0.0052339317773788|0.067975385996409|185.05999755859|2024-12-15|-0.28496|2020-03-22|0.29681|2020-03-29
2025-01-05 12:34:44|WEEKLY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-57.875165235464|22|5.9242653962877||0|0|-0.15295|45.53|-0.41156|33|-0.41156308569046|33|28.56|-0.03709|0.0774|0.1342753044126|0.24890128673884|81.232322085124|189.51075985333|141.48538951994|0.667|0.444|0.41207|18|7|0.0058542803738318|0.13851123364486|369|2021-01-17|-0.33527|2020-03-15|0.69971|2020-03-29
2025-01-05 12:34:45|WEEKLY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|-2359.6023336715|1|121.45995350899||0|0|0|1966.26|-0.04914|16|-0.049138139698683|16|30.45|0.04982|0.13403|0.030673932816693|0.10742447540121|105.41133273384|484.96997360933|143522.62795051|0.563|0.359|0.21664|64|24|0.0053377167778348|0.071444684453566|2402.5148925781|2024-11-17|-0.34513|1989-05-21|0.39559|2022-11-13
2025-01-05 12:34:47|WEEKLY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|177.71397570832|97|14.809805548003||0|0|1.37069|222.75|0.57797|94|0.64232974934126|53|28.59|-0.0359|0.0673|0.14056254825926|0.31990640152107|169.64514809764|331.51379802733|1287.5723111179|0.647|0.353|0.31331|17|8|0.0068522336769759|0.10036542955326|362.07000732422|2021-02-21|-0.25956|2022-02-20|0.28805|2020-05-10
2025-01-05 12:34:48|WEEKLY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|172.26705062645|14|11.329476573801||0|0|0.17036|199.23|0.0376|54|-0.1915602110263|22|32.35|-0.07328|0.03039|0.050998719610064|0.18086878604668|106.4832709406|264.85526814768|765.97460197756|0.647|0.412|0.27949|17|7|0.0055909058614565|0.091873285968028|314.49499511719|2021-11-07|-0.21734|2020-03-22|0.36463|2020-04-12
2025-01-05 12:34:48|WEEKLY|00598|1096128|/equities/guardant-health|R1000GROWTH|25.277796280991|7|3.7247487853785|0.1491|1|2|0.034|33.76|-0.42701|8|-0.11479907542286|17|35.56|-0.13125|-0.02477|-0.02533808886584|0.10855275102669|75.519647118486|131.79924103123|115.61642958716|0.444|0.333|0.4212|9|2|0.0049923926380368|0.13628883435583|181.07000732422|2021-02-14|-0.36272|2022-05-08|0.55722|2019-03-17
2025-01-05 12:34:49|WEEKLY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|-189.27927471792|18|11.242772130952||0|0|0.0488|170.96|0.1761|53|0.17609823035761|53|38.81|0.06663|0.16242|0.27705247506638|0.40197395921761|322.3758018225|368.81807298608|976.91432407924|0.563|0.375|0.24991|16|5|0.0058069435736677|0.090972586206897|214.5|2024-07-21|-0.44007|2020-03-15|0.35812|2020-11-15
2025-01-05 12:34:50|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
2025-01-05 12:34:52|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
2025-01-05 12:34:52|WEEKLY|00602|958817|/equities/penumbra-inc|R1000GROWTH|199.7135630568|10|14.653178670605|0.1096|1|2|0.03716|241.97|-0.2185|10|-0.21850196322809|10|25.05|-0.16712|-0.04581|-0.12590080601653|-0.014667630195724|13.737060430998|73.333828705335|585.8837910185|0.579|0.421|0.27199|19|6|0.0056401855670103|0.090755216494845|348.67001342773|2023-07-02|-0.21024|2020-03-22|0.34304|2015-11-15
2025-01-05 12:34:53|WEEKLY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|120.45602231034|62|5.1864875809381|0.2806|1|1|0.28063|121.66|-0.06264|13|-0.13015396454423|27|31.58|-0.00624|0.04778|0.028539818745632|0.068474326033491|119.64260074066|235.62438606819|901.18521231192|0.644|0.378|0.23547|45|23|0.0031508299595142|0.075246160593792|139.875|2024-10-20|-0.39107|2020-03-22|0.45165|1998-10-18
2025-01-05 12:34:54|WEEKLY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|132.81329654812|58|12.279118102972|2.0402|1|2|1.86692|167.6|-0.40732|7|1.2340648009463|54|25.82|-0.08312|0.03242|0.053221972351606|0.21447491656305|59.223109617645|167.51313159745|737.02729899049|0.529|0.353|0.37444|17|7|0.0072746774193548|0.122865625|175.63000488281|2024-12-08|-0.30984|2022-03-13|0.31953|2016-11-13
2025-01-05 12:34:55|WEEKLY|00605|39153|/equities/bruker|R1000GROWTH|-70.383863985423|38|4.8809964949224|0.2319|-1|1|0.23187|59.73|0.09646|18|0.096464629214318|18|34.36|-0.01804|0.06109|0.01049466605682|0.09481692620547|41.613578991067|187.44711988996|259.01995197551|0.694|0.444|0.27848|36|21|0.0036617817896389|0.09951339089482|94.860000610352|2024-03-24|-0.40639|2008-11-02|0.52733|2000-08-27
2025-01-05 12:34:57|WEEKLY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|-139.99364086783|18|7.8097345969902||0|0|-0.14921|138.1|0.1235|55|0.12350410618497|55|35.14|-0.06225|0.06734|0.022225783838069|0.1368536761438|16.032938946902|154.63664856309|1175.319200881|0.595|0.405|0.33487|42|17|0.0050716811788346|0.10994144675151|157.9799041748|2024-08-04|-0.62837|2006-05-21|0.98446|2014-01-12
2025-01-05 12:34:58|WEEKLY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-44.750984223895|47|3.0481292607158||0|0|0.02556|38.12|1.4216|84|1.421598884519|84|46.17|0.18419|0.32499|0.51462811379892|0.86970749691929|256.72511407166|319.1232912|231.73250555566|0.5|0.333|0.35773|6|1|0.0053621981424149|0.10764808049536|108.81999969482|2021-11-07|-0.28234|2020-03-22|0.39264|2022-11-13
2025-01-05 12:34:59|WEEKLY|00608|15706|/equities/churchill-downs|R1000GROWTH|123.25015173273|35|6.3555703425878||0|0|-0.04022|132.91|-0.1374|11|-0.13739571312999|11|41.62|-0.0317|0.02981|0.010305003450964|0.13592686122198|32.813783974967|244.15558589901|2616.3386940594|0.641|0.385|0.22645|39|19|0.0030950814725407|0.067481116475558|150.45080566406|2023-05-07|-0.22079|2020-03-01|0.29328|2020-03-29
2025-01-05 12:35:00|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
2025-01-05 12:35:00|WEEKLY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|81.011811608732|15|3.2013636705909|-0.0406|1|1|-0.04062|84.08|-0.01125|19|-0.011247895582534|19|30.93|-0.007|0.05376|-0.00093819594412825|0.058718577684721|48.056042434367|289.1820802447|56053.332326679|0.56|0.36|0.16816|75|29|0.0035992759211654|0.055576576692374|94.769996643066|2024-03-24|-0.19298|1990-08-26|0.26|1987-08-02
2025-01-05 12:35:03|WEEKLY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|25.989379523713|14|1.4576861505155|0.1825|1|1|0.1825|30|0.0548|36|0.054796213939146|36|68.2|0.11163|0.21455|0.054796213939146|0.054796213939146|105.48|105.48|105.33708034479|0.2|0.2|0.20059|5|1|0.001479011299435|0.07508884180791|43.5|2018-06-24|-0.24367|2024-02-18|0.32176|2018-06-17
2025-01-05 12:35:03|WEEKLY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|52.977349750041|25|1.0375501341822|0.2175|1|2|0.1638|56.2|-0.28705|18|-0.17210942827856|58|29.55|-0.13876|-0.06515|-0.060376114717792|-0.025412245825115|52.850677172598|84.780038223323|288.20513211764|0.636|0.364|0.30218|11|5|0.0057703438395415|0.10822335243553|85.650001525879|2021-09-05|-0.23931|2022-11-06|0.31278|2022-12-04
2025-01-05 12:35:04|WEEKLY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|180.31311624522|6|11.807308547059||0|0|-0.14798|186.15|0.10487|22|0.10487182413272|22|32.59|-0.0114|0.05014|0.0090608693620933|0.078407673471932|70.594224270202|276.43041456128|4055.5552877603|0.592|0.367|0.19028|49|22|0.0033176092384519|0.063127915106117|261.13000488281|2024-03-24|-0.39113|1995-06-18|0.27666|2000-04-02
2025-01-05 12:35:05|WEEKLY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|93.961593144266|14|12.931422440935|0.2405|1|2|0.19458|125.67|-0.22765|11|-0.22765107489074|11|35.78|0.4458|0.61002|0.32454237550331|0.32454237550331|167.14463724016|167.14463724016|1257.9579684503|0.333|0.333|0.28853|9|1|0.01018671641791|0.089294179104478|145.66999816895|2024-11-24|-0.35515|2022-02-27|0.37611|2023-08-06
2025-01-05 12:35:06|WEEKLY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|66.136323083978|23|2.843649388601|-0.0274|1|2|-0.06522|67.79|0.07027|39|0.070272526642226|39|38.14|-0.01978|0.00852|0.043170161112821|0.09543241793662|202.27773196322|390.51520507884|1909.5775162277|0.651|0.442|0.14765|43|25|0.0023634657039711|0.04739285198556|88.699996948242|2022-01-02|-0.26789|2020-03-22|0.28912|2008-11-30
2025-01-05 12:35:08|WEEKLY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|-28.227842929832|99|1.1492676730706|0.3171|-1|1|0.31712|25.84|-0.23676|30|-0.23676320988526|30|34.75|-0.13865|-0.10388|-0.23676320988526|-0.23676320988526|76.324|76.324|52.734694188955|0.25|0.25|0.19057|4|2|-0.0020469620253165|0.058506666666667|54.439998626709|2020-06-28|-0.10122|2021-12-05|0.12687|2021-06-06
2025-01-05 12:35:09|WEEKLY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|47.030937267999|4|3.0985882220243||0|0|-0.03664|55.74|-0.22222|24|0.013961965897778|28|33.18|0.04492|0.14861|0.10461433071042|0.19204217887456|114.910428238|315.84969909751|1462.9921920104|0.667|0.424|0.298|33|15|0.0048747449908925|0.093103023679417|58.435001373291|2024-12-01|-0.40871|2012-06-10|0.39607|2020-03-29
2025-01-05 12:35:10|WEEKLY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-55.044957997422|5|4.0739871627154|0.1176|-1|1|0.11759|43.9|-0.11888|8|-0.11887990844492|8|29.33|-0.10635|-0.0089|0.046889397540702|-0.031518649489781|115.13055515828|89.797720287867|73.166669209798|0.667|0.5|0.2882|6|2|0.00032194444444444|0.089624111111111|105.91999816895|2021-11-21|-0.18215|2024-12-08|0.28144|2022-11-13
2025-01-05 12:35:10|WEEKLY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|-145.74888908816|22|9.9337969222094|0.1859|-1|1|0.18586|115.47|0.09428|34|0.09428225974547|34|29.11|-0.00604|0.09431|0.090838286994701|0.20845703358718|148.35428410659|284.70311406541|740.19229741727|0.778|0.5|0.24092|18|10|0.0052940733944954|0.078489100917431|184.27000427246|2024-05-19|-0.29943|2022-11-06|0.36692|2020-04-12
2025-01-05 12:35:11|WEEKLY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|-1588.6031000799|4|148.07067611771||0|0|-0.01006|1211.03|1.03872|36|1.0387175167652|36|27.1|0.08916|0.16739|0.19251537839203|0.27159788572221|2737.6086651502|3419.0556041706|60551.501464843|0.5|0.36|0.15929|86|26|0.004046970865467|0.05842910882605|1769.1400146484|2024-12-01|-0.36134|2008-10-12|0.34211|2008-10-19
2025-01-05 12:35:13|WEEKLY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|-53.637837359768|23|2.2092790436287|-0.0228|-1|1|-0.02282|47.07|-0.17051|12|-0.17051188108376|12|33.5|-0.08012|-0.04969|-0.017050752360606|-0.044883996778491|87.281641771912|89.64630226|135.29749484374|0.667|0.333|0.2449|6|5|0.002977130044843|0.081585246636771|71.919998168945|2021-09-19|-0.16628|2022-05-15|0.31589|2020-10-18
2025-01-05 12:35:14|WEEKLY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|44.386982821871|58|1.8871141058025|0.1286|1|1|0.12857|46.17|-0.00817|17|-0.0081749267422582|17|35.03|-0.03608|0.03337|0.027298546374594|0.11438867953371|130.29714079934|1212.7950912478|11542.49937024|0.646|0.415|0.16037|65|31|0.0028307155098543|0.05241706512425|52.157001495361|2024-11-17|-0.57534|1984-07-08|0.22302|2008-11-02
2025-01-05 12:35:15|WEEKLY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|-44.807589156799|22|4.2114371831825|0.0179|-1|1|0.01787|36.83|0.42274|34|0.42273929284338|34|35|0.31104|0.40108|0.37825233134249|0.70464176927779|89.819883128427|256.4646239393|16.863554423225|0.813|0.438|0.44659|16|13|0.0033682616179002|0.14243903614458|302.5|2014-01-19|-0.67213|2016-11-06|0.52273|2017-08-20
2025-01-05 12:35:16|WEEKLY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|-129.05726783897|23|9.1041495687083|-0.0163|-1|1|-0.01628|108.295|0.21851|33|0.21850791114914|33|33.05|-0.04594|0.03521|0.043068970218981|0.089045740721678|93.058105053982|140.43992514084|802.18517162181|0.525|0.325|0.27643|40|17|0.0037500818452381|0.092747299107143|199.44000244141|2021-04-11|-0.32344|2000-04-16|0.40279|2000-08-20
2025-01-05 12:35:17|WEEKLY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|-399.42537661073|18|29.699277148239|0.1218|-1|1|0.12175|316.52|0.28454|42|0.28454381150882|42|34.36|0.1585|0.22803|0.38007871555324|0.52901284950211|1153.8348200693|1569.2703436821|1391.2966550051|0.643|0.5|0.23913|14|4|0.0071349799196787|0.080989497991968|495.67990112305|2024-08-04|-0.25445|2020-03-15|0.37002|2020-04-12
2025-01-05 12:35:18|WEEKLY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|-83.949181647615|3|5.8513950015162||0|0|0.02788|66.61|0.13069|54|0.13069304238229|54|35.75|0.01977|0.08319|0.080845487553833|0.15448495695932|297.47007242437|895.66483474464|637.41628541748|0.583|0.417|0.18894|48|18|0.002160378346915|0.061535733410943|254.33999633789|2021-04-11|-0.21336|2023-08-06|0.26806|2022-11-13
2025-01-05 12:35:19|WEEKLY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|103.12119032307|7|10.991153390355|-0.1685|1|1|-0.1685|119.91|-0.2699|17|1.0719397949555|96|39.18|0.13485|0.24009|0.18361136774395|0.29698957471651|167.57915124171|229.52903881894|982.86889784248|0.455|0.364|0.23836|11|3|0.0067735697940503|0.070100961098398|179.69999694824|2024-06-02|-0.21771|2020-03-01|0.37897|2024-03-03
2025-01-05 12:35:20|WEEKLY|00628|16860|/equities/universal-display|R1000GROWTH|-187.35933961145|23|12.820847477091||0|0|0.1205|151.52|-0.07356|7|-0.073562678953962|7|33.57|-0.06545|0.08637|-0.020437571012403|0.13515462750324|-1.0899264283812|47.010651605991|3367.1112060547|0.636|0.455|0.39121|44|16|0.006323942628419|0.12105100066711|262.76998901367|2021-01-24|-0.37079|2000-04-16|1.01841|2000-03-05
2025-01-05 12:35:21|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
2025-01-05 12:35:22|WEEKLY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|123.23039985246|10|7.8046341641361|0.1722|1|1|0.17224|149.66|-0.0367|33|0.88446831524636|72|38.21|0.24489|0.35135|0.42329979466357|0.59336717434089|14476.387322353|16487.356863005|14118.869032169|0.581|0.419|0.27184|43|20|0.0058336138014528|0.098554322033898|156.94000244141|2024-03-10|-0.37154|1995-12-17|0.43325|2009-03-29
2025-01-05 12:35:24|WEEKLY|00631|15506|/equities/sarepta|R1000GROWTH|-143.66912086222|8|11.270189196412||0|0|-0.20805|126.29|-0.10497|44|-0.10496576897175|44|35.78|-0.09627|0.26183|-0.055273148110257|0.0055455755480862|-5.9792437877552|27.859582301935|323.82051516802|0.425|0.325|0.43052|40|6|0.0076128303198887|0.14996512517385|181.83000183105|2020-12-27|-0.60256|2016-01-17|1.34349|2012-07-29
2025-01-05 12:35:25|WEEKLY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|-65.265484967698|18|5.4319220416581||0|0|-0.40455|64.23|0.6023|66|0.60229529321759|66|33.21|0.0059|0.11984|0.087775944902761|0.20974169943908|135.55015949709|231.54766510469|386.92772217423|0.643|0.429|0.30485|14|7|0.005302531120332|0.0940472406639|70.410003662109|2024-06-23|-0.21726|2019-05-26|0.36382|2024-03-03
2025-01-05 12:35:26|WEEKLY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|-138.43651867232|1|5.5205062241078||1|0|0|120.81|0.01002|16|0.010022044552768|16|33.34|-0.03554|0.01531|-0.0093891826373306|0.047777944095461|28.272500913839|198.08686995372|9512.5983758251|0.643|0.357|0.1692|70|35|0.0027325621251071|0.054473303341902|141.78999328613|2024-12-01|-0.22115|2003-01-12|0.42754|1980-09-21
2025-01-05 12:35:27|WEEKLY|00634|989658|/equities/nutanix-inc|R1000GROWTH|56.405706186101|19|5.1028278642922|-0.0081|1|1|-0.00807|62.68|-0.14237|13|1.5432183276648|91|31.77|0.09918|0.19194|0.13955181231088|0.26522524801402|113.38482279619|198.08392719661|169.4054062302|0.615|0.462|0.35832|13|7|0.0045235034802784|0.1073603712297|75.800003051758|2024-12-01|-0.36511|2019-03-03|0.33603|2020-08-30
2025-01-05 12:35:27|WEEKLY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|-53.22588639185|39|4.2495233261825|0.0773|-1|1|0.07726|50.52|-0.02493|35|-0.024933241101225|35|33.11|-0.01252|0.08491|-0.0053619617067816|0.011415936955405|23.339537298278|53.951049827627|449.06667073568|0.652|0.37|0.33145|46|22|0.0043021844971172|0.11378962203716|124.79000091553|2021-11-14|-0.37005|2008-11-16|0.40541|1998-10-25
2025-01-05 12:35:29|WEEKLY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|-92.268251064032|30|7.9394167670309||0|0|0.52558|66.13|0.14923|74|0.14922910658338|74|33.73|0.01914|0.07476|0.097937941424936|0.14753959448148|286.22572315614|340.93847694668|413.31248283386|0.567|0.367|0.21698|30|15|0.002920297790586|0.071853669548511|176.5|2022-01-09|-0.41131|2008-11-23|0.51974|2008-11-30
2025-01-05 12:35:30|WEEKLY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|-129.99075650598|9|6.9413594278182|0.0317|-1|1|0.03169|112.46|0.2503|46|0.25029604099949|46|43.93|0.11698|0.16887|0.023333792656684|0.022770055065206|105.41227979176|108.2072190365|397.10452082041|0.714|0.429|0.18854|14|9|0.0033010272873194|0.057719406099518|182.5|2021-04-11|-0.32746|2020-03-22|0.28474|2020-04-12
2025-01-05 12:35:31|WEEKLY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|119.66636929268|90|12.354846477577||0|0|2.14539|138.46|-0.44803|4|0.44830980452185|84|32.73|-0.1047|0.01579|-0.019656991486252|0.066562901943333|29.812985926392|154.95960331363|4326.8751453329|0.576|0.333|0.31665|33|14|0.0062399144568007|0.10754389221557|161|2024-12-22|-0.37363|2017-08-27|0.58015|2004-01-11
2025-01-05 12:35:32|WEEKLY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|75.48725937404|56|5.9762405210304|0.4763|1|2|0.32434|84.4|-0.29165|40|-0.37010086813216|5|45.86|0.17502|0.28576|-0.033167387204939|-0.030651101179177|50.515468245656|63.51765978|324.61539048415|0.524|0.333|0.28387|21|8|0.0033590373280943|0.090653919449902|124.93000030518|2022-01-16|-0.36522|2023-03-19|0.43192|2009-05-10
2025-01-05 12:35:33|WEEKLY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|314.89291306612|76|14.208444488214||0|0|0.42106|334.73|0.20473|80|0.95582407333891|89|41.35|0.01984|0.08392|0.066900824327054|0.18775455777053|154.14809325513|372.25188323096|1549.6759494203|0.739|0.435|0.19502|23|13|0.0036202923976608|0.058707553606238|365|2024-12-22|-0.224|2008-10-12|0.24076|2008-05-04
2025-01-05 12:35:35|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
2025-01-05 12:35:35|WEEKLY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|-11.136938832095|32|1.0206463409433||0|0|0.4198|8.03|-0.00216|28|-0.0021629223661656|28|29.2|-0.1375|0.03486|-0.11127258313625|0.0012336678384168|32.467018856344|74.007337260871|25.828239606177|0.5|0.4|0.36445|10|3|0.0004671826625387|0.13093885448916|95.117202758789|2021-02-21|-0.36677|2021-11-21|0.52856|2022-03-20
2025-01-05 12:35:36|WEEKLY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|-200.48791347546|38|9.521939074338|-0.0124|-1|1|-0.01241|172.93|-0.10462|17|-0.10461760739331|17|35.24|-0.03808|0.00921|0.010179409797478|0.13709536531988|44.69042631731|328.26893175961|10876.099939968|0.587|0.326|0.19994|46|23|0.0037559107358263|0.064684837153197|206.46537780762|2023-07-30|-0.18381|2001-09-23|0.23051|1998-10-18
2025-01-05 12:35:37|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
2025-01-05 12:35:38|WEEKLY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|121.27293826319|15|5.5945010720936|0.2291|1|2|0.19082|129.49|-0.20876|23|-0.03888888300201|16|39.2|0.03107|0.10512|0.097264180558385|0.25229040079842|87.463667777323|378.24089896159|1204.5581906341|0.72|0.44|0.28272|25|13|0.0048027162977867|0.083173903420523|141.17999267578|2024-12-01|-0.44364|2008-11-23|0.59804|2008-11-30
2025-01-05 12:35:40|WEEKLY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|258.92603145228|24|16.846932559057||0|0|0.05564|272.84|0.38659|56|0.3865931085462|56|39.11|0.16424|0.28701|-0.11574828072542|-0.048708380701895|0.41551458735548|28.953750020585|4443.6482454528|0.486|0.314|0.34404|35|12|0.005708283045977|0.095148886494253|312.59991455078|2024-12-15|-0.48058|1999-03-07|0.47584|2000-02-13
2025-01-05 12:35:41|WEEKLY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-7.3302767555598|18|0.86646827138081||0|0|-0.11732|6|-0.22885|8|-0.2288490075869|8|21.1|-0.15869|0.1402|0.48097845419243|0.53814927189635|464.71011077446|240.33052419466|61.270757482871|0.5|0.3|0.50192|10|3|0.0091885526315789|0.18527333333333|132.72999572754|2020-12-27|-0.39563|2023-08-06|1.27618|2020-09-06
2025-01-05 12:35:42|WEEKLY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|-154.57240669776|31|10.3435429913||0|0|-0.01709|130.33|-0.23145|25|-0.23145203218833|25|35.08|0.0837|0.16535|0.12974071491229|0.175714741427|165.86810798479|151.18072076233|462.16311455684|0.667|0.417|0.26923|12|6|0.0050939689578714|0.083510088691796|260|2021-11-07|-0.24608|2020-03-15|0.25155|2020-04-12
2025-01-05 12:35:43|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
2025-01-05 12:35:43|WEEKLY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|74.043219816062|30|11.579874005613|0.5677|1|2|0.4807|106.24|-0.45656|8|0.091953561346216|13|29.91|-0.78146|0.55453|0.0067397919753133|0.083227646019439|0.96779495328716|20.681053845281|2616.7487527361|0.481|0.351|0.31976|77|26|0.025358177530017|0.097260656089194|113.59999847412|2024-12-08|-0.97695|1993-05-09|48.57143|1993-05-02
2025-01-05 12:35:46|WEEKLY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|-92.189028376944|8|2.8775876877149||0|0|-0.01366|91.28|-0.065|19|-0.06499728539847|19|40.21|0.08552|0.23145|0.16650833513168|0.29359763395196|250.4967494619|436.3780311498|1738.6666434152|0.615|0.359|0.29742|39|20|0.0051018793650794|0.10442933968254|325.11999511719|2021-01-31|-0.62944|2001-06-17|0.60854|2001-09-30
2025-01-05 12:35:47|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
2025-01-05 12:35:47|WEEKLY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-422.17043679728|123|29.674909615568|0.6689|-1|1|0.66891|373.32|-0.14445|5|-0.14444982574763|5|31.42|0.02785|0.10794|0.20283845238508|0.36050201659807|141.64533107637|159.59857475|99.047518955981|0.25|0.167|0.17035|12|3|0.00082633266533066|0.063921082164329|2326.8000488281|2021-01-03|-0.22|2022-11-06|0.15454|2020-03-29
2025-01-05 12:35:48|WEEKLY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|84.425295003118|29|4.9921016269717|0.4058|1|2|0.37825|100.24|-0.16892|16|0.014789543565422|16|42.09|0.20606|0.27944|-0.051955677853362|-0.01497142319092|69.943593555286|91.770399842369|624.54830298252|0.545|0.364|0.25946|11|3|0.0057764562118126|0.080705600814664|102.89990234375|2024-12-22|-0.37143|2020-03-22|0.50406|2020-04-12
2025-01-05 12:35:49|WEEKLY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|131.83913067096|43|6.4012829382029||0|0|0.1112|143.3|-0.02314|66|0.11073251935177|45|34.88|-0.00996|0.05745|0.016954978211293|0.093823759859389|72.258786609042|209.1491260897|1662.4130505132|0.585|0.341|0.2014|41|19|0.0030179211956522|0.062784836956522|157.46000671387|2022-01-02|-0.28708|2001-09-23|0.33703|2020-04-12
2025-01-05 12:35:51|WEEKLY|00656|942669|/equities/freshpet-inc|R1000GROWTH|126.5556329848|57|9.520864854893|0.9695|1|2|0.91305|145.87|0.38149|54|-0.23376031416631|13|52.67|0.57977|0.6977|0.073866121822001|-0.23376031416631|105.85528976|76.624|763.31758481563|0.222|0.111|0.32381|9|2|0.0060813018867924|0.10299390566038|186.9799041748|2021-05-09|-0.31291|2015-11-15|0.24158|2015-11-29
2025-01-05 12:35:52|WEEKLY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|30.165656782921|23|1.8349561047862|0.4055|1|1|0.40546|33.97|0.06764|45|0.067644182717465|45|36.23|-0.07108|0.0558|0.16564852651772|0.17419223498131|661.55666120781|375.84192516408|220.87126767189|0.571|0.4|0.35911|35|10|0.0043801317829457|0.11522226356589|50.5|2000-07-16|-0.55314|2014-09-07|0.47534|2000-05-07
2025-01-05 12:35:52|WEEKLY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|89.133252282505|16|4.2042851769186|0.2707|1|1|0.27065|100.89|-0.10439|38|-0.10439351297217|38|30.09|-0.04539|0.02433|-0.10672707254539|-0.10672707254539|71.248078023749|71.248078023749|155.21538367638|0.273|0.273|0.1968|11|3|0.0026490173410405|0.067855260115607|105.16000366211|2024-12-22|-0.34613|2020-03-22|0.30544|2020-04-12
2025-01-05 12:35:53|WEEKLY|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|59.949328344712|50|1.1727241139778|0.3441|1|2|0.28684|63.48|1.04499|91|1.044987618787|91|32.87|0.05235|0.10947|0.17244780548609|0.26637376486865|248.68455862018|318.02922165018|319.79848021311|0.533|0.4|0.24572|15|6|0.003914926199262|0.072754188191882|142.63999938965|2021-09-12|-0.35857|2022-11-06|0.26238|2022-12-04
2025-01-05 12:35:54|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
2025-01-05 12:35:56|WEEKLY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|-440.61383873283|3|23.983111242649||0|0|0.01888|371.13|0.28184|54|0.28183660179587|54|28.43|-0.0012|0.06628|0.063748298838742|0.14297982769278|393.2885441705|1890.6515954878|27491.11098729|0.598|0.39|0.15941|82|30|0.0033150492927561|0.054546322331762|481.26000976562|2024-10-20|-0.22852|2001-09-23|0.28067|2009-07-26
2025-01-05 12:35:57|WEEKLY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-72.751940406178|70|5.2106465223149||0|0|0.46648|57.86|-0.11743|8|-0.11743277911581|8|37.54|0.03544|0.1104|0.079187040584223|0.15066879870078|176.0047849687|379.77020682097|3464.6707842651|0.5|0.34|0.21629|50|19|0.0030407708119219|0.067104809866393|159.33000183105|2014-11-16|-0.29232|2020-03-22|0.4359|2020-04-12
2025-01-05 12:35:58|WEEKLY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|-34.423495667596|74|1.6977125562989||0|0|0.31219|30.91|0.22352|25|0.22351675485534|25|46.11|0.05329|0.19712|0.16034985708454|0.20330222624205|195.77740524213|184.23176071151|119.38972798806|0.444|0.333|0.19704|18|4|0.00166926910299|0.071517851605759|80.970001220703|2012-09-09|-0.23678|2024-02-18|0.37844|2021-02-07
2025-01-05 12:35:59|WEEKLY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|165.65349327333|10|7.9544348342931|0.1525|1|1|0.15246|188.75|0.12186|42|0.12186037929455|42|36.77|-0.07813|0.05493|0.12051138189328|0.18875635683724|156.53249428774|341.02207315466|4718.75|0.513|0.41|0.28908|39|13|0.0049986694386694|0.094240062370062|214.91000366211|2021-02-14|-0.31931|2000-04-16|0.5265|2008-03-02
2025-01-05 12:35:59|WEEKLY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|-204.65020672864|11|11.045062018591||0|0|0.01034|177|-0.01863|50|-0.018627513993718|50|30.21|-0.0015|0.05361|0.11237013365386|0.18822333216621|470.23996652627|621.53409970824|1009.1219541688|0.588|0.382|0.22295|34|15|0.0036897492767599|0.070649411764706|244.03999328613|2024-04-07|-0.37273|2020-03-22|0.3248|2008-11-30
2025-01-05 12:36:01|WEEKLY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|326.24112170628|20|16.988286712398|0.1564|1|2|0.1473|341.85|-0.11208|13|-0.011587851282813|23|34|0.07101|0.10714|0.13784312195812|0.30171926312923|140.41442474566|288.49309504262|1217.8482715358|0.81|0.476|0.20177|21|15|0.0042543383356071|0.059132128240109|385.29998779297|2024-12-01|-0.20568|2020-03-22|0.21761|2020-04-12
2025-01-05 12:36:02|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
2025-01-05 12:36:03|WEEKLY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|80.079532182777|59|4.8648693788721||0|0|0.80792|94.5|-0.10243|30|-0.10242584850914|30|34.78|0.01366|0.11009|0.082896247365389|0.14843195050456|210.45827893653|363.11152960445|1526.655882495|0.634|0.415|0.34381|41|21|0.0054452628032345|0.11168194743935|148.80000305176|2021-02-28|-0.4683|1998-10-11|0.71154|1999-01-10
2025-01-05 12:36:04|WEEKLY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|-327.43115832063|63|16.360422315965|0.0936|-1|1|0.09361|289.72|-0.22446|50|-0.22445706810148|50|33.11|0.01385|0.07992|0.10544135738942|0.18534956956266|293.5245245278|591.43799622035|891.44615760217|0.636|0.409|0.23537|44|24|0.0028478670177749|0.07219245556287|1349.9799804688|2021-04-25|-0.30942|2007-11-11|0.36808|2008-03-16
2025-01-05 12:36:05|WEEKLY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|-43.68119533965|14|2.9008150369228||0|0|0.08177|34.81|-0.01742|39|-0.017419912235022|39|32.26|-0.08008|0.05599|0.039192758271796|0.12112138542091|47.064126744412|182.87814479473|348.10001373291|0.519|0.315|0.34732|54|20|0.0042197891737892|0.11477954415954|86.582000732422|2019-04-14|-0.60484|1999-12-19|0.93185|2000-03-05
2025-01-05 12:36:07|WEEKLY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-5.955381746387|191|0.7511530219811||0|0|0.9618|4.01|-0.41055|15|-0.41054582130851|15|13.25|-0.54364|-0.3753|-0.30910864661188|-0.27948344158063|12.854663834899|22.45787633414|6.0038930587132|0.625|0.5|0.55337|8|4|-0.0034356081081081|0.16297462837838|239.71000671387|2019-07-28|-0.24602|2019-08-04|0.45865|2020-05-10
2025-01-05 12:36:08|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
2025-01-05 12:36:08|WEEKLY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|-114.85678771648|23|5.4760185693214||0|0|-0.06205|102.01|0.04618|33|0.046180414537372|33|28.6|-0.04967|0.05546|0.026445807934283|0.071723611499414|31.836252998319|197.2619364696|680.0666809082|0.68|0.46|0.27245|50|23|0.0037814669421488|0.09094282369146|171.25399780273|2019-07-14|-0.33464|2002-09-22|0.655|1998-09-13
2025-01-05 12:36:09|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
2025-01-05 12:36:10|WEEKLY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|-496.97937837552|11|27.244779160656||0|0|0.06603|414.7|0.09791|13|0.097909676179074|13|44.56|0.03643|0.09812|0.14658864176977|0.22372253239097|671.97017562492|913.76956856909|2415.2592333392|0.588|0.412|0.16625|34|14|0.0026608393442623|0.051748150819672|547|2024-09-29|-0.17778|2008-10-12|0.2523|2023-08-06
2025-01-05 12:36:12|WEEKLY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|64.016075504171|21|5.2312341806575|0.38|1|1|0.37998|71.4|-0.07514|17|-0.075143901792094|17|32.48|0.03121|0.20622|0.12015550034377|0.16483980722117|125.00548815181|174.10235118637|667.91397875171|0.476|0.429|0.33288|21|5|0.0058653988603989|0.10754196581197|212.39999389648|2021-02-21|-0.3741|2021-11-07|0.35561|2020-03-29
2025-01-05 12:36:13|WEEKLY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|-53.84596284298|8|3.9703211256792||0|0|0.07263|41.5|-0.11333|15|-0.11333467569556|15|31.28|-0.05692|0.04522|-0.1239574438174|-0.063860970003165|14.249942584384|52.042546757928|98.224852071006|0.611|0.333|0.34911|18|11|0.0033371228070175|0.11955024561404|179.64700317383|2020-12-27|-0.27852|2014-04-20|0.48525|2016-11-13
2025-01-05 12:36:14|WEEKLY|00678|1163256|/equities/ncino|R1000GROWTH|-41.606264724758|2|2.6214220174241|0.0105|-1|1|0.01046|34.07|0.08646|80|0.086462597820832|80|58|0.00298|0.07656|-0.14396973312426|-0.14396973312426|67.9689376|67.9689376|46.040540128141|0.5|0.5|0.27883|4|3|-0.00083849785407725|0.10986158798283|103.94999694824|2020-09-06|-0.21508|2022-11-06|0.32042|2023-06-18
2025-01-05 12:36:14|WEEKLY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-18.890762757394|3|0.88025425246469||0|0|0.02883|16.17|-0.04042|56|-0.040418466653189|56|43.19|0.19265|0.25484|0.33221458091141|0.54485884039948|4074.5970854104|7179.4061154824|4755.882325356|0.556|0.352|0.22302|54|24|0.0034069065981148|0.077630809768637|29.459999084473|2021-06-13|-0.34881|2020-03-22|0.83482|1989-03-19
2025-01-05 12:36:15|WEEKLY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|110.47701102523|25|6.5626992754493|0.1127|1|1|0.11275|113.5|-0.11354|13|0.71889654532603|111|48.73|0.10852|0.15614|0.20220840864742|0.32929704754119|393.46587882407|470.4928762685|717.44628438352|0.6|0.4|0.17764|15|9|0.0033180529801325|0.052914781456954|136.30999755859|2024-11-17|-0.21825|2020-03-01|0.13971|2024-03-03
2025-01-05 12:36:17|WEEKLY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|-8.7650861269873|30|1.0825287344271|0.2447|-1|1|0.24468|5.68|-0.10048|16|-0.1004784342401|16|46.5|0.07215|0.11462|0.35315806080652|-0.1004784342401|162.52437408|89.952|19.028474893637|0.5|0.25|0.44059|4|3|-0.0032101860465116|0.13786013953488|63.549999237061|2021-08-29|-0.31971|2024-11-10|0.57439|2024-02-25
2025-01-05 12:36:18|WEEKLY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|-105.74968721416|10|4.6098950768398||0|0|-0.00104|91.4|0.11509|37|0.11508534976155|37|47.47|0.02426|0.1209|0.054282019246285|0.20292843946764|68.240845303221|373.81951591888|1290.9604874407|0.719|0.406|0.16735|32|16|0.0026491557591623|0.050179476439791|110.75120544434|2024-10-13|-0.66103|2017-01-29|0.37037|2001-10-28
2025-01-05 12:36:19|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
2025-01-05 12:36:20|WEEKLY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|89.48419559913|50|4.4027122520906|0.2911|1|2|0.27204|91.18|-0.17798|13|-0.023717745213356|27|31.93|0.0061|0.08649|0.098710980724448|0.23488061141553|207.26472038534|3076.1756798812|1682.2878048283|0.59|0.377|0.24913|61|26|0.0053025087631447|0.082810756134201|154.05999755859|1998-04-26|-0.97852|2003-03-30|0.86667|2003-06-08
2025-01-05 12:36:21|WEEKLY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-6.2934398763518|198|0.57047876184662||0|0|0.98608|5.18|0.74648|39|0.74647887323944|39|23.5|0.33263|0.59433|0.74647887323944|0.74647887323944|174.648|174.648|2.6294415372277|0.5|0.5|0.33903|2|1|-0.0080629098360656|0.17674168032787|925.96002197266|2021-02-07|-0.32454|2023-06-25|0.58291|2021-02-07
2025-01-05 12:36:23|WEEKLY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|184.49885803887|99|9.8375317675242|0.3663|1|2|0.33513|186.25|-0.26028|18|-0.13470033528836|9|37.06|-0.00034|0.08726|0.032952607690893|0.17404011900281|51.444504684475|216.69227100177|3937.6321194282|0.543|0.314|0.23643|35|13|0.004094229390681|0.069197827956989|219.2200012207|2024-12-01|-0.36879|2001-09-23|0.33761|1998-10-25
2025-01-05 12:36:24|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
2025-01-05 12:36:24|WEEKLY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|3.8604818222348|24|0.90150599885568|0.5965|1|1|0.59645|7.2|0.16407|42|0.16406811961373|42|88.33|0.40526|0.50701|0.16406811961373|0.16406811961373|116.407|116.407|14.906832138706|0.333|0.333|0.49903|3|1|-0.0016056597222222|0.15737920138889|71.25|2021-01-24|-0.29376|2023-11-12|0.26652|2024-12-01
2025-01-05 12:36:25|WEEKLY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-2.7550497141585|43|0.40593394617955|0.793|-1|1|0.79297|1.65|0.44747|49|-0.27118042774914|10|38.5|0.22319|0.34188|0.51116252800652|0.59972518611231|598.36072187761|396.15886299492|18.07228866896|0.571|0.429|0.29455|14|7|0.00017213425129088|0.10159567986231|115.20999908447|2021-02-21|-0.48452|2021-11-07|0.49032|2020-05-10
2025-01-05 12:36:26|WEEKLY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|5.3621340406162|22|0.61375141358674|0.3941|1|1|0.39413|6.65|-0.16626|19|-0.013068437410484|4|56|0.1874|0.25509|-0.089663778970461|-0.013068437410484|82.28430182|98.693|11.666666833978|0.667|0.333|0.39067|3|2|-0.0076712169312169|0.12527407407407|57|2021-05-30|-0.30774|2021-11-07|0.39712|2024-11-10
2025-01-05 12:36:28|WEEKLY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|-47.159069457265|27|2.419689946245|0.2456|-1|1|0.24564|39.4|-0.12735|49|-0.10119910423185|9|34.78|-0.02686|0.03231|0.043289817765948|0.077613842209463|166.07374114536|284.21702511267|565.2798093527|0.516|0.344|0.17764|64|23|0.0017173978685613|0.059285475133215|71.860000610352|2022-04-24|-0.34077|2020-03-15|0.30711|2020-04-12
2025-01-05 12:36:29|WEEKLY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-10.084440169669|92|1.2798133485636|0.8963|-1|1|0.89635|6.53|-0.44834|10|-0.44833623744707|10|28.8|0.02142|0.15811|0.2623295252318|0.22134682215594|176.3357557089|113.18399537423|3.2326733711923|0.5|0.3|0.48683|10|5|-0.0025062269129288|0.14126469656992|1256|2021-02-07|-0.38618|2021-07-18|0.51929|2021-06-27
2025-01-05 12:36:29|WEEKLY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|1558.6118994163|36|68.217834002932|0.1092|1|2|0.0835|1713.08|-0.18257|26|-0.074328190301199|18|35.47|0.03664|0.08434|0.10375253017579|0.24875445539887|409.1366999916|1406.1714555614|20565.18573523|0.6|0.327|0.14269|55|24|0.0032678650553877|0.044868237663646|1809.1099853516|2024-12-01|-0.24979|2020-03-22|0.32542|2008-09-21
2025-01-05 12:36:30|WEEKLY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|238.4292801724|64|14.50161769906|0.1658|1|1|0.16576|252.83|0.14471|42|0.14471391612134|42|32.73|-0.02673|0.01749|0.023396714614998|0.11654381095872|70.029058207589|336.71159477218|3389.1420983673|0.644|0.4|0.14455|45|24|0.0028928125|0.04888341796875|300|2024-11-10|-0.16624|2020-03-22|0.17669|2022-11-06
2025-01-05 12:36:31|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
2025-01-05 12:36:33|WEEKLY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|165.59360358833|57|6.1169207495116|0.0547|1|1|0.05471|173.7|0.08739|57|-0.022266390803713|16|37.34|0.2103|0.29154|0.048701982818684|0.17586684375507|56.789832736659|621.00600378977|48249.997235008|0.604|0.358|0.21967|53|25|0.0049128206388206|0.072778201474201|212.61999511719|2022-08-14|-0.30394|2002-10-06|0.83333|1987-11-08
2025-01-05 12:36:34|WEEKLY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|118.70542073666|6|7.4921112238723|-0.0629|1|1|-0.06294|134.365|-0.02689|22|-0.026886728219798|22|35.33|0.10763|0.22163|0.37276059391885|0.5583427292093|3513.4785901508|8001.661195018|17450.001145648|0.509|0.364|0.28371|55|20|0.0050612577002053|0.088949594455852|201.33999633789|2022-02-13|-0.38163|2020-03-22|0.52174|1992-05-10
2025-01-05 12:36:35|WEEKLY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|33.351168234903|9|2.0291910670388||0|0|-0.08315|36.72|0.76969|71|0.76969116829913|71|71.67|0.35404|0.38544|0.76969116829913|0.76969116829913|176.969|176.969|108.0000035903|0.333|0.333|0.17439|3|0|0.00136466367713|0.06228533632287|45.619998931885|2024-04-07|-0.19685|2020-10-11|0.15878|2022-11-13
2025-01-05 12:36:36|WEEKLY|00699|101911|/equities/sabre-corpo|R1000GROWTH|2.5813031876625|15|0.41505332409843||0|0|-0.0457|3.55|-0.25676|32|0.10365906220596|33|36.33|-0.03914|0.03645|-0.055081936365629|0.025327915347958|62.812154114568|102.44410817586|21.515151226159|0.4|0.267|0.25435|15|5|0.0014991949910555|0.098364239713775|30.450000762939|2015-11-01|-0.60264|2020-03-22|0.83988|2020-03-29
2025-01-05 12:36:37|WEEKLY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|89.77424334364|21|8.2419941385582||0|0|0.33931|109.14|-0.37955|16|-0.086169550547926|23|31.29|-0.21791|-0.12092|-0.1108431459947|0.023510109895499|64.250266533196|103.55430177|325.40249377012|0.429|0.286|0.371|7|3|0.0079937238493724|0.12211828451883|116.84459686279|2024-12-01|-0.17906|2021-10-31|0.2497|2023-03-05
2025-01-05 12:36:38|WEEKLY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|-158.29035013547|4|10.798451164134|0.0569|-1|1|0.05693|126.23|1.52024|101|1.5202410951851|101|43.59|0.11239|0.20145|0.18932622980755|0.36156707016249|787.72651219869|4268.3631571384|12255.340472157|0.63|0.37|0.27453|46|23|0.0042522958167331|0.085454452191235|169.52000427246|2024-12-01|-0.4108|2020-03-22|0.38424|1991-12-29
2025-01-05 12:36:39|WEEKLY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|-211.34224988871|10|10.784081465183|0.1395|-1|1|0.13948|181.75|-0.1172|11|-0.11719955396503|11|31.42|-0.00557|0.05984|0.023436210876016|0.10287507596799|97.913369866566|724.43018585171|13462.962725199|0.581|0.365|0.16749|74|32|0.002896735218509|0.053085852613539|449.375|2021-05-02|-0.25121|2001-09-23|0.19454|2008-11-02
2025-01-05 12:36:41|WEEKLY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|102.56155769399|50|5.6202442356127|0.8168|1|1|0.81679|109.48|-0.1613|13|0.23990445117306|52|36.41|-0.04077|-0.00179|-0.027572959324302|0.061830821957736|62.389309562931|141.49542398757|445.94707437572|0.647|0.412|0.17596|17|11|0.0030103892215569|0.056924895209581|122.5299987793|2024-12-01|-0.1453|2020-03-15|0.18351|2020-04-12
2025-01-05 12:36:42|WEEKLY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|-22.212049978616|45|1.7898500818817||0|0|0.19682|16.69|-0.32752|10|-0.32751554544551|10|37.83|0.39159|0.53348|0.76013185807996|1.0465721274559|490.92263361984|464.20985467505|80.047962727573|0.583|0.417|0.30807|12|3|0.00295140562249|0.11105048192771|58.080001831055|2017-10-29|-0.29512|2024-03-03|0.51377|2020-04-12
2025-01-05 12:36:42|WEEKLY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|289.50277537893|23|21.238247895968||0|0|-0.16076|294.49|0.07461|40|0.074606743726418|40|31.43|-0.06027|0.04276|0.066623243713465|0.13606533983891|170.85123981645|390.57469011319|2144.8652589424|0.486|0.371|0.22359|35|11|0.004474696969697|0.07613114973262|423.92440795898|2024-03-31|-0.4865|2005-07-24|0.33796|2005-11-06
2025-01-05 12:36:44|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
2025-01-05 12:36:45|WEEKLY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|-231.68619694915|4|9.1770660566173|0.0471|-1|1|0.04715|204.12|-0.21598|15|-0.13717943954849|9|30.3|-0.0866|-0.02882|-0.032811236234269|0.065526703265489|5.6514324335021|179.09601324047|8836.3636438699|0.661|0.393|0.22492|56|30|0.0038716588235294|0.069479017647059|255.93249511719|2022-04-24|-0.32381|1999-05-02|0.28106|1997-05-04
2025-01-05 12:36:46|WEEKLY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|44.384772239827|6|3.0019856642383|-0.0627|1|2|-0.09959|47.83|-0.26086|22|0.28312899206173|30|25.89|-0.16502|-0.07188|-0.10780865516992|-0.003538231354958|42.0840508331|90.640136938644|176.16943831708|0.667|0.444|0.23439|9|4|0.0041816806722689|0.091589495798319|54.909999847412|2024-12-15|-0.16733|2022-06-19|0.20294|2022-11-13
2025-01-05 12:36:47|WEEKLY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|-247.44056413395|3|13.118521683158||0|0|0.01035|207.56|-0.19846|12|-0.19846368267131|12|33.24|-0.00491|0.06557|0.059099571928364|0.11391467532276|231.93131923063|631.77946300026|15606.014350468|0.6|0.414|0.18176|70|30|0.0030926191498497|0.06116466294547|279.38000488281|2024-05-12|-0.23845|2008-08-24|0.22986|2020-03-29
2025-01-05 12:36:48|WEEKLY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|1.603552165924|10|0.31440327469998|-0.072|1|1|-0.07197|2.45|0.91771|187|0.18858844398299|35|76.8|0.33156|0.3495|0.45396115839385|0.22208886904681|286.19553446176|149.23817181|7.2878858619378|0.6|0.4|0.29218|5|3|-0.0031960050890585|0.11203852417303|38.299999237061|2021-01-03|-0.28979|2022-11-06|0.62842|2024-03-03
2025-01-05 12:36:50|WEEKLY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|140.47940792622|76|6.9612774074437||0|0|0.81178|142.08|-0.18601|11|-0.18600881181504|11|30.21|-0.03528|0.03468|-0.023010939702795|0.014716201442608|63.342000172918|103.47510011218|402.72110755976|0.483|0.276|0.20953|29|11|0.0028100841219769|0.068518643533123|164.39500427246|2024-12-01|-0.23687|2020-03-22|0.26257|2009-04-26
2025-01-05 12:36:51|WEEKLY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|-3.6885416102877|39|0.49201387804319||0|0|0.49891|2.3|-0.4039|9|-0.40389606931355|9|90|0.12281|0.16821|-0.40389606931355|-0.40389606931355|59.61|59.61|10.468821229859|0.5|0.5|0.4734|2|1|-0.0071353669724771|0.13181610091743|32.840000152588|2021-01-31|-0.31679|2024-07-21|0.23974|2023-11-19
2025-01-05 12:36:51|WEEKLY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-85.950973923991|3|6.6303241835666|-0.0554|-1|1|-0.0554|65.53|-0.20621|9|-0.20621325513155|9|30.29|-0.05065|0.04187|0.0056271219796072|0.018527613771751|88.488084519637|94.02423125599|195.61193665462|0.429|0.357|0.19307|14|4|0.0028804460093897|0.060661807511737|117.38220214844|2023-07-30|-0.26807|2024-07-28|0.20197|2020-03-29
2025-01-05 12:36:52|WEEKLY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|89.729550827706|12|7.675944465119||0|0|-0.16397|96.62|-0.09951|32|-0.02960704300988|12|31.73|0.03183|0.12245|0.049424299024684|0.2137338472807|93.674617942075|1261.7545410419|11234.883853421|0.567|0.284|0.2315|67|25|0.0038126626111371|0.073789176415536|161.47999572754|2018-01-28|-0.28798|2020-03-15|0.4198|2020-04-12
2025-01-05 12:36:53|WEEKLY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|-15.437578887373|8|1.4408597054181||0|0|0.19265|10.98|-0.3993|23|0.15197568565271|11|37.17|-0.0361|0.0154|-0.15149856305009|-0.015848908890329|46.603901612679|94.03958334|49.66418530449|0.667|0.333|0.32198|6|4|-2.3869565217387E-5|0.1150967826087|38.179313659668|2021-03-07|-0.23855|2020-08-16|0.36551|2020-08-23
2025-01-05 12:36:55|WEEKLY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-8.3700053072771|3|0.53822157909872||0|0|-0.0219|7|-0.19695|4|-0.19695192039044|4|34.17|-0.03298|-0.00861|-0.2139300055127|-0.20722594589011|48.55292096725|62.8386625|22.137886825463|0.5|0.333|0.23496|6|3|-0.0053172946859903|0.096853913043478|35.090000152588|2021-02-14|-0.17577|2022-05-08|0.17895|2022-02-27
2025-01-05 12:36:56|WEEKLY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|138.73898183583|20|12.051545115725|-0.0548|1|1|-0.0548|158.68|-0.12272|13|0.074311782344139|23|26|-0.05648|0.00469|-0.017367077644755|0.049051112314815|10.792753419427|256.10546027658|9119.5397589698|0.64|0.416|0.18737|89|39|0.0029588898414059|0.059746648092585|185.2799987793|2024-11-10|-0.19608|1987-10-25|0.24|1982-10-24
2025-01-05 12:36:57|WEEKLY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|-16.463078257438|7|1.0384235611548||0|0|-0.06318|13.63|-0.1189|15|-0.11890037616716|15|34.83|-0.13638|0.0697|-0.064912223438695|-0.064912223438695|74.518223500413|74.518223500413|54.302788475268|0.5|0.5|0.30389|6|2|0.0017762790697674|0.094912697674419|30.379999160767|2021-03-21|-0.5017|2022-09-25|1.15485|2023-01-15
2025-01-05 12:36:57|WEEKLY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|-141.1860212764|3|9.2670063800555|0.022|-1|1|0.02196|113.15|-0.15289|9|-0.15288865609594|9|29.26|-0.08108|0.01493|-0.056914364751003|0.017116717216842|6.5916686682159|63.650164234086|2428.1117002335|0.52|0.34|0.26702|50|19|0.00416|0.091016341296928|155.55999755859|2024-11-10|-0.38352|2008-10-05|0.37914|2008-12-14
2025-01-05 12:36:58|WEEKLY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|121.32472532165|40|7.1317586330161|0.5393|1|1|0.53929|142.4|-0.25933|10|0.025147947814162|34|38.67|0.05259|0.15968|0.17439332474713|0.3057870759337|289.93249597711|700.06071139825|593.33330790202|0.455|0.333|0.23832|33|11|0.0028707604562738|0.075151817490494|149.39999389648|2024-12-22|-0.34705|2014-05-18|0.29319|2014-03-09
2025-01-05 12:37:00|WEEKLY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|47.697556704066|35|3.364485275572|0.5646|1|2|0.5184|54.89|-0.17868|8|-0.12889791875074|13|32.78|-0.06062|0.0024|-0.082446880492252|-0.034228820914826|57.509070549505|85.295948721267|148.35134970175|0.667|0.444|0.2117|9|4|0.0028058054711246|0.081266048632219|60.419998168945|2024-12-01|-0.36379|2018-11-11|0.23183|2019-03-03
2025-01-05 12:37:01|WEEKLY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|235.92474949556|240|13.010559494716|1.3085|1|2|1.08134|237.98|0.08337|36|0.34839471390431|32|30.33|0.01893|0.12814|0.1252125219369|0.1851146422061|346.7421845092|775.99452258317|108172.72591684|0.507|0.391|0.22289|69|20|0.0046508662092624|0.069058228987993|283.60000610352|2024-12-01|-0.35532|1998-04-26|0.36967|2001-09-30
2025-01-05 12:37:02|WEEKLY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|35.253227722932|16|4.016873135938|0.7187|1|2|0.6358|41.86|-0.21747|14|-0.21747142096516|14|23.57|-0.22596|-0.11386|-0.17822097922805|-0.24714971496911|43.575523012901|42.365150658585|99.335551059914|0.571|0.429|0.41215|7|3|0.0042779444444444|0.12810394444444|76|2021-08-15|-0.36287|2024-03-10|0.34512|2023-12-03
2025-01-05 12:37:03|WEEKLY|00724|48413|/equities/commscope-hlding|R1000GROWTH|-7.1121636445368|8|0.85561033538931||0|0|-0.26988|5.27|-0.2|18|-0.19999996067322|18|36.06|0.0649|0.21218|-0.057182419914494|-0.15533471734923|41.673902280973|32.477739894488|35.156771590353|0.5|0.313|0.32933|16|6|0.0022504623287671|0.10867154109589|42.75|2017-05-07|-0.40263|2024-03-03|0.42991|2024-07-14
2025-01-05 12:37:04|WEEKLY|00725|1164707|/equities/curevac-bv|R1000GROWTH|-3.6856107328594|8|0.43199613434734|-0.4252|-1|1|-0.4252|3.62|-0.34704|24|-0.3470437292146|24|27.75|-0.19732|-0.10098|-0.36995718120608|-0.33486537568756|9.5804401912182|19.56469570172|6.4758493501708|0.625|0.5|0.46566|8|5|-0.0057003930131004|0.15300231441048|151.80000305176|2020-12-13|-0.3668|2021-06-20|0.4897|2020-11-15
2025-01-05 12:37:06|WEEKLY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-2.5754659360751|39|0.31682197869169||0|0|0.29487|1.65|-0.42365|17|-0.42364533321463|17|19.9|-0.30882|-0.21288|-0.23463458021786|-0.2004450151895|1.8638411478908|36.273449507561|15.096065234114|0.7|0.4|0.5354|10|5|0.00028126582278481|0.20146594936709|39.240001678467|2021-02-14|-0.2686|2023-08-06|0.44348|2023-01-15
2025-01-05 12:37:06|WEEKLY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-15.10577987356|64|1.0118503915983|0.1266|-1|1|0.12661|13.59|-0.05024|11|-0.050241795192085|11|31.84|-0.00056|0.07179|0.028708268969924|0.10153497662499|98.73133787452|247.19135219965|146.28633162962|0.523|0.318|0.21169|44|15|0.0018918920765027|0.075960546448088|49.900001525879|2017-03-05|-0.43199|2018-12-23|0.35964|2020-03-29
2025-01-05 12:37:07|WEEKLY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|-13.70474434509|29|1.1155716749004||0|0|0.17815|11.21|-0.1742|27|-0.17419874222901|27|30.67|-0.01217|0.07054|0.05577919400287|-0.11236137689369|109.1487217763|78.4080584|29.43802389475|0.5|0.333|0.32308|6|1|-0.0027397169811321|0.11231009433962|45.479999542236|2021-11-07|-0.26032|2022-08-14|0.37559|2022-11-13
2025-01-05 12:37:08|WEEKLY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|-17.34720083843|33|1.0750501843636|0.1235|-1|1|0.12346|14.27|-0.20489|4|-0.20488906558641|4|50|-0.03984|0.0605|-0.20488906558641|-0.20488906558641|79.511|79.511|35.944584845159|0.25|0.25|0.27132|4|1|-0.0022269396551724|0.09715849137931|49.270000457764|2021-11-14|-0.33|2021-11-14|0.19082|2022-10-23
2025-01-05 12:37:08|WEEKLY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|-592.79603877648|10|24.025515124154|-0.0062|-1|1|-0.00624|535|0.10847|74|0.10846630224892|74|31.42|-0.0268|0.04137|0.025487305553901|0.10448395778209|103.67120587845|569.93731306702|6738.0352159253|0.527|0.324|0.14849|74|23|0.0025137703513282|0.049720749785776|654.61999511719|2024-03-17|-0.25163|2006-07-16|0.26442|1991-02-10
2025-01-05 12:37:11|WEEKLY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|285.29622458965|34|23.546678692572|1.5289|1|2|1.35007|343.98|-0.13663|32|-0.13663125620876|32|31.29|-0.01062|0.14649|0.15326419857393|0.28738938968034|240.18462405968|446.37328753271|1965.600062779|0.571|0.381|0.25027|21|6|0.0065890144927536|0.090088507246377|401.80499267578|2021-04-04|-0.29815|2012-08-12|0.43761|2019-11-10
2025-01-05 12:37:11|WEEKLY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|25.751794129059|55|1.5163039996467|0.0911|1|2|0.07639|26.49|-0.08942|19|0.47813043027063|142|49.06|0.13475|0.20772|0.10059158450632|0.23374738930411|350.23554516116|535.55972334518|339.18053732649|0.606|0.303|0.27602|33|16|0.0032328750747161|0.089815427375971|31.379999160767|1995-08-20|-0.34518|2000-01-09|0.60194|2008-11-30
2025-01-05 12:37:12|WEEKLY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|-189.32186383888|18|7.9097883531943||0|0|0.01729|164.87|-0.05795|30|-0.057948185061723|30|38.48|-0.02377|0.03422|0.017693490044314|0.096602638461034|68.463531699406|508.08006541679|8723.2802309556|0.633|0.383|0.18451|60|29|0.002771513327601|0.061914742046432|200.60499572754|2024-07-21|-0.26761|2008-10-12|0.27291|2001-09-23
2025-01-05 12:37:14|WEEKLY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-3.6318690392025|82|0.5529706839516||0|0|0.87961|2.09|-0.2127|19|-0.2126983577771|19|28.25|-0.17231|-0.13157|-0.27363925890005|-0.27391155504817|38.050832604584|52.3460024|6.9666663805644|0.75|0.5|0.41416|4|3|-0.009170412371134|0.1417018556701|44.830001831055|2021-06-20|-0.31852|2024-11-10|0.2885|2023-01-15
2025-01-05 12:37:14|WEEKLY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|-93.255783068905|3|3.8519274353219|0.0302|-1|1|0.03022|80.54|-0.0307|21|-0.030695579412353|21|36.44|0.01449|0.07812|0.079714619345634|0.19059833752755|173.54988846779|721.63484941033|3085.823913896|0.547|0.328|0.20347|64|30|0.0029681148243359|0.064185526992288|130.41999816895|2022-03-27|-0.46066|2000-11-19|0.83168|2001-12-09
2025-01-05 12:37:16|WEEKLY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-45.06589982284|68|2.7536331725546||0|0|0.41957|35.94|-0.12195|8|-0.12194759238752|8|24.63|-0.02122|0.02638|0.013832371492068|0.063771377972216|112.02033567871|634.03698342909|8984.9995227905|0.576|0.402|0.11536|92|27|0.0024312773253322|0.038970600085727|81.798133850098|2020-12-20|-0.19365|2020-03-15|0.24082|1993-12-19
2025-01-05 12:37:18|WEEKLY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|205.5735650795|26|8.9441899774904||0|0|0.12941|223.33|-0.11052|47|-0.11295549515883|3|29.52|-0.03486|0.04058|-0.0098458622502599|0.088620591197069|53.810727818837|182.16008308494|1068.5646215661|0.6|0.36|0.16069|25|12|0.0039212057667104|0.050862123197903|237.99240112305|2024-12-22|-0.14365|2023-08-20|0.63262|2015-09-20
2025-01-05 12:37:18|WEEKLY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|171.38629453025|7|11.784962318416|0.1543|1|2|0.07858|207.25|-0.32328|18|1.6133541970707|101|52.35|0.42958|0.57419|0.53530415105661|0.90560038961117|9096.1650616474|17418.936719929|16987.704519654|0.581|0.355|0.31806|31|13|0.0057555739717618|0.10430395334561|214.70390319824|2024-12-22|-0.28438|2009-03-01|0.52381|2000-08-20
2025-01-05 12:37:20|WEEKLY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|29.238492230777|59|1.6868039046681|0.3084|1|2|0.26463|33.07|-0.06561|29|-0.2864204317807|16|30.59|-0.02276|0.05917|0.059047694965563|0.077843320014752|155.31053682076|169.42160061872|114.82639087111|0.655|0.379|0.25119|29|14|0.0027281058201058|0.086897015873016|105.19999694824|2018-02-04|-0.47024|2020-03-22|0.5836|2020-03-29
2025-01-05 12:37:20|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
2025-01-05 12:37:22|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
2025-01-05 12:37:23|WEEKLY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-28.823413919762|74|2.5070828274762|0.3965|-1|1|0.39649|23.7|-0.21255|4|-0.21255261081114|4|24.17|-0.25738|-0.18871|-0.089101613485013|0.055369174310178|58.521160436724|104.20247105|129.50820628966|0.667|0.333|0.29384|6|4|0.0035517431192661|0.10222243119266|53.049999237061|2023-07-23|-0.16657|2021-01-31|0.31148|2020-11-08
2025-01-05 12:37:24|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
2025-01-05 12:37:25|WEEKLY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|27.492981354197|36|2.2287192246188|0.0618|1|2|0.00493|28.51|-0.19002|7|-0.18244169144934|12|21.89|-0.10667|-0.05724|-0.085254213922333|-0.074745167550318|54.895762728104|69.336368395385|99.8248793065|0.667|0.444|0.23548|9|4|0.0012287068965517|0.071639439655172|63.310001373291|2021-01-10|-0.125|2023-10-01|0.21707|2024-05-05
2025-01-05 12:37:25|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
2025-01-05 12:37:27|WEEKLY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|176.43582595676|62|9.296001633139|1.4586|1|2|1.3421|200.39|0.07139|68|0.071385762718521|68|29.87|-0.1406|-0.04442|0.028442725733399|0.25053807686039|74.371087313805|153.95546776077|756.18867694207|0.333|0.2|0.22824|15|4|0.0049692534381139|0.064228978388998|211.11000061035|2024-12-22|-0.16763|2022-11-06|0.20108|2020-04-12
2025-01-05 12:37:28|WEEKLY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|64.916957187582|16|3.2796943951779|0.1743|1|2|0.13884|72.92|-0.21004|4|-0.21004158428027|4|35.87|0.01979|0.12668|0.039711877659443|0.097537100126508|58.941528473971|147.01195303787|329.65639874484|0.578|0.4|0.28234|45|16|0.0034301043585022|0.095537041129527|76.730003356934|2024-12-08|-0.38937|2001-09-23|0.69576|2008-11-02
2025-01-05 12:37:29|WEEKLY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|-11.625088483948|35|1.3677764507705|0.3023|-1|1|0.30233|7.65|0.7516|23|0.75159740442157|23|44.13|-1.49592|-1.3516|0.13030551416305|0.23143987349869|120.00702710377|192.48658569887|146.87812820259|0.75|0.313|0.51633|16|10|0.036321337837838|0.18119110810811|165|2011-06-12|-0.83167|2013-05-12|18.58375|2010-05-30
2025-01-05 12:37:30|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
2025-01-05 12:37:31|WEEKLY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-80.558365397641|37|5.312938866678|0.2045|-1|1|0.20449|64.5|-0.04274|20|-0.042739022994293|20|33.79|-0.01912|0.08223|0.061128004385305|0.11770174057623|178.99793345303|534.96361601953|4300|0.588|0.412|0.22851|68|27|0.00335411739503|0.077082613538989|117.62000274658|2021-05-16|-0.42981|2008-10-26|0.53419|2009-08-02
2025-01-05 12:37:33|WEEKLY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|-39.621036300112|3|1.8970119983122||0|0|0.01599|33.85|0.14046|57|0.14046390874964|57|29.28|-0.07547|-0.0149|-0.056124930307593|-0.043815549096743|60.74834889258|74.126635899347|154.00363593764|0.444|0.333|0.1745|18|5|0.0017840831758034|0.059637466918715|41.654998779297|2024-12-01|-0.25038|2020-03-22|0.20116|2020-04-12
2025-01-05 12:37:34|WEEKLY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|-76.26695429848|3|2.90565168714||0|0|-0.00353|68.26|0.03736|53|0.037364602099206|53|28.44|-0.03004|0.02538|0.021887280750064|0.078899777456287|96.13391373165|554.88012896247|20076.471005365|0.549|0.39|0.15749|82|27|0.0030665938303342|0.052278916023993|78.949996948242|2024-12-01|-0.23288|1987-10-25|0.31212|2008-11-30
2025-01-05 12:37:35|WEEKLY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|323.18196263413|15|21.058010741867||0|0|0.08453|347.95|-0.19194|19|-0.191935262179|19|30.83|0.05814|0.13473|0.16744946165287|0.25746670360394|776.20981017901|1690.6540868176|3129.0469045678|0.553|0.383|0.26376|47|21|0.0050013123718387|0.091757259056733|417.98001098633|2021-03-21|-0.37143|2008-11-23|0.91589|2008-11-02
2025-01-05 12:37:36|WEEKLY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|100.11950596622|89|4.1191472409654|0.6199|1|2|0.57773|101.59|-0.15971|12|-0.15970855413433|12|43.88|0.04307|0.10086|0.078398925482487|0.23305785863998|207.35811039457|1972.1970146565|56438.884611703|0.694|0.408|0.18206|49|25|0.0035238293118856|0.060197832886506|114.15000152588|2024-12-01|-0.21429|1982-02-28|0.30769|1982-11-07
2025-01-05 12:37:37|WEEKLY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-105.74131130159|95|6.0143409071142|0.1727|-1|1|0.17275|92.3|-0.03901|20|-0.03900511057671|20|35.07|0.04394|0.11362|0.052415618360889|0.13060656874059|41.94541883311|136.81396513046|2028.5714106058|0.587|0.391|0.25374|46|22|0.0036505506736965|0.082345495020504|140.83839416504|2021-05-16|-0.5197|1992-06-21|0.33283|1998-10-25
2025-01-05 12:37:39|WEEKLY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|9.3923821856702|1|1.9635392689001||0|0|0|15.9|-0.21698|21|-0.21698375351271|21|23.77|-0.11317|0.08218|0.062185388037761|0.28903951937741|59.129460205099|137.0592251097|113.97849344751|0.385|0.231|0.36221|13|3|0.0047438511326861|0.13338689320388|65.900001525879|2021-01-17|-0.29671|2020-03-15|0.38893|2020-07-12
2025-01-05 12:37:40|WEEKLY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|102.21942168207|61|5.5083812212641|1.2757|1|1|1.27568|112.76|0.11157|46|0.11156593120192|46|26.76|-0.09072|0.01294|-0.0048730981678242|0.057263735240644|75.263479559419|124.80701936786|414.26597055578|0.529|0.412|0.21541|17|5|0.0044818058252427|0.072505786407767|120.70999908447|2024-12-08|-0.35429|2020-03-22|0.31193|2020-06-07
2025-01-05 12:37:41|WEEKLY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|-72.218581573452|23|4.182428130921||0|0|-0.16215|69.09|0.3752|87|0.37520243794719|87|32.8|0.01659|0.19305|0.136311913009|0.24317316890582|307.37287703456|1015.1435829414|1753.5531810787|0.55|0.4|0.28861|40|11|0.0048745202398801|0.098088703148426|75.089996337891|2024-06-16|-0.35323|2002-12-15|0.39589|2017-10-22
2025-01-05 12:37:42|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
2025-01-05 12:37:43|WEEKLY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|-43.015576981229|29|3.1826920981946||0|0|0.3404|32.36|-0.11043|21|-0.11042611031897|21|32.94|-0.01168|0.04447|0.032563318073292|0.099767509225371|81.093690514719|423.39925221477|392.24243164063|0.6|0.4|0.20177|70|30|0.0018219323050557|0.066596011139674|67.25|2022-06-05|-0.42637|1999-02-14|0.33905|1999-04-18
2025-01-05 12:37:45|WEEKLY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-42.959982505157|95|3.1307247014983||0|0|0.34423|34.69|-0.29392|19|-0.22306234768252|13|35.05|0.05123|0.15139|0.086765556807544|0.21814163122977|133.01287189565|432.3354943251|991.14281790597|0.595|0.286|0.27131|42|16|0.0043170625798212|0.088994444444444|87.589996337891|2022-06-12|-0.29688|2002-02-17|0.904|1999-11-14
2025-01-05 12:37:46|WEEKLY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|-134.65478348157|18|7.1032607536231|0.1706|-1|1|0.17058|111.98|0.19088|95|0.19087934405917|95|34.9|0.05224|0.12265|0.15606530754298|0.28783409219862|489.85422903409|975.38248689674|1501.0724233823|0.7|0.433|0.2871|30|16|0.0041704605263158|0.081095197368421|162.63999938965|2024-04-14|-0.33718|2020-03-15|0.29869|2020-04-12
2025-01-05 12:37:47|WEEKLY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|65.637126328309|7|5.5133122408739|0.066|1|2|0.00469|77.04|-0.14226|25|-0.053573988938507|18|36.6|-0.09571|-0.04489|-0.12982446007425|-0.12360602243306|65.459568448175|76.31632948|86.932970579826|0.6|0.4|0.27083|5|3|0.0013877248677249|0.10247772486772|108.75|2021-08-08|-0.19243|2024-08-04|0.21992|2022-08-07
2025-01-05 12:37:47|WEEKLY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|6.35743411668|9|0.56264504310589||0|0|-0.1497|7.1|-0.2119|31|-0.081618605108059|18|58.67|0.1012|0.14665|-0.14675999509946|-0.081618605108059|72.3775278|91.838|34.975370302825|0.667|0.333|0.29957|3|1|-0.0037561413043478|0.098292717391304|24.489900588989|2021-08-01|-0.23795|2023-08-06|0.22755|2024-11-03
2025-01-05 12:37:48|WEEKLY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-22.095696665759|186|1.8797506926608|0.7457|-1|1|0.74573|18.76|2.11599|56|2.1159944582522|56|30.61|-0.00914|0.10386|0.071873386562406|0.29863169846575|52.500589485876|2108.1217687377|9873.6844548891|0.63|0.37|0.28399|46|21|0.0055850219711237|0.09880300690521|142|2021-03-21|-0.48998|2020-03-22|0.57003|2020-05-24
2025-01-05 12:37:50|WEEKLY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|42.292015975762|75|3.283915580614|0.8986|1|1|0.89857|47.92|-0.07232|22|-0.072315544299706|22|28.36|0.02466|0.10217|0.017652451911631|0.0226436644578|94.071950051201|101.47103749917|638.08251276285|0.44|0.28|0.24412|25|8|0.0038629374201788|0.079207982120051|55.5|2024-11-10|-0.25185|2011-08-07|0.28477|2021-08-15
2025-01-05 12:37:51|WEEKLY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|-9.937682704785|73|1.576827551477|0.9458|-1|1|0.9458|5.29|-0.03175|9|-0.03174607619797|9|83|0.46949|0.49038|-0.03174607619797|-0.03174607619797|96.825|96.825|0.15367186009538|0.5|0.5|0.67144|2|2|-0.017695462184874|0.20318705882353|6039.2001953125|2020-09-06|-0.52903|2022-03-06|0.63906|2024-08-18
2025-01-05 12:37:52|WEEKLY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|-20.737640284949|45|1.2634334103473||0|0|0.37647|19.61|-0.09863|11|-0.098628648078962|11|24.83|-0.13532|-0.09866|-0.1048826522192|-0.12025969324758|53.020106573669|62.913297526934|57.272195236731|0.833|0.5|0.33404|6|4|-0.00015383419689119|0.10125875647668|48.419998168945|2021-07-04|-0.378|2024-05-12|0.20751|2022-03-20
2025-01-05 12:37:52|WEEKLY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|-53.975936130215|31|3.9643720498688||0|0|-0.0964|52.09|0.91751|59|0.91750628769837|59|75|0.37928|0.50942|0.91750628769837|0.91750628769837|191.751|191.751|219.78902310435|0.5|0.5|0.22949|2|0|0.0060334444444444|0.084603666666667|62.150001525879|2024-05-19|-0.20779|2024-09-08|0.19846|2022-03-20
2025-01-05 12:37:53|WEEKLY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|-9.4813779753631|51|0.91816338784056||0|0|0.45689|6.74|-0.27183|24|-0.27182807801615|24|29.29|0.01094|0.11147|0.11966654997313|0.25018919544598|70.332006509129|175.00455939627|183.65121610363|0.588|0.353|0.2565|34|14|0.0026962810707457|0.084323298279159|61.770000457764|2019-02-10|-0.37961|2012-12-23|0.28937|2009-05-10
2025-01-05 12:37:55|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
2025-01-05 12:37:55|WEEKLY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|39.758260758712|22|2.0285247578241|0.2146|1|2|0.1608|43.53|0.25579|55|0.25579392237607|55|35.52|-0.02915|0.02266|0.018357889886755|0.072045820812272|101.8100297708|135.06039119953|276.38094463046|0.36|0.24|0.16799|25|6|0.0019911551155115|0.057937711771177|54.029998779297|2022-01-09|-0.23863|2020-03-22|0.20929|2007-08-26
2025-01-05 12:37:56|WEEKLY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|15.875784324757|10|1.1971842011832|0.1977|1|1|0.19767|18.54|0.40093|147|-0.31386085349749|19|57|-0.10258|-0.08811|0.043533980162528|-0.31386085349749|96.12341102|68.614|68.666670057509|0.667|0.333|0.33459|3|3|4.3888888888891E-6|0.10140261111111|39.706699371338|2021-08-29|-0.17163|2022-04-24|0.28443|2022-06-26
2025-01-05 12:37:57|WEEKLY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|26.507831720292|7|4.8156668134626|0.1815|1|2|-0.0171|36.78|-0.80598|31|-0.31386085349749|19|68.67|0.07047|0.20837|-0.80598452746219|0|19.402|100|30.757650289436|0.333|0|0.47043|3|1|0.00054948113207547|0.16330438679245|183.89999389648|2020-12-27|-0.31963|2023-04-09|0.45639|2023-02-05
2025-01-05 12:37:58|WEEKLY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|-543.45059425113|23|33.728773406554|0.0253|-1|1|0.02531|467.87|-0.14408|3|-0.1440752976893|3|29.36|-0.04043|0.0418|0.034212903667207|0.1770243773957|37.199660490974|1517.7097040895|17264.575222556|0.714|0.446|0.26056|56|26|0.0054832172869148|0.096173445378151|703.26501464844|2021-11-07|-0.5137|1997-10-26|0.86174|2006-03-05
2025-01-05 12:37:59|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
2025-01-05 12:38:00|WEEKLY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|-7.4205061207631|11|0.56850206886459||0|0|0.12971|5.77|0.05523|45|0.055229867939726|45|23.8|-0.09135|-0.01697|-0.15999919487299|-0.026739186848241|23.477157784668|86.881808377827|62.043009275149|0.7|0.4|0.22702|10|4|0.00015096774193548|0.095015443548387|14.380000114441|2021-01-03|-0.16628|2022-12-25|0.21295|2023-12-17
2025-01-05 12:38:01|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
2025-01-05 12:38:02|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
2025-01-05 12:38:03|WEEKLY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|72.859063295158|52|3.7372923167999||0|0|0.47261|82.79|0.06735|48|-0.14289780733832|13|28.43|-0.07774|0.01969|0.045052731261308|0.074721808783737|125.08235250496|149.2101233335|613.25926604094|0.476|0.381|0.21658|21|7|0.0038725771604938|0.065349151234568|87.220001220703|2024-12-08|-0.243|2023-02-12|0.24581|2024-05-12
2025-01-05 12:38:05|WEEKLY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|35.615195429274|10|5.8018757787855|0.6879|1|2|0.57143|37.95|-0.5805|12|-0.30048091110037|13|25.11|-0.27316|-0.19069|-0.22864553661536|-0.300171185058|7.9470131090346|29.89373747136|54.675117073443|0.778|0.333|0.54224|9|5|0.0043453191489362|0.16846340425532|188.30000305176|2021-01-17|-0.2895|2024-08-04|0.6386|2023-11-05
2025-01-05 12:38:05|WEEKLY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|4.3715969690845|24|0.73900425450889|-0.1139|1|1|-0.11394|5.91|||-0.30048091110037|13|55|0.00645|0.02976|0|0|100|100|17.30600170818|0|0|0.40477|3|1|-0.004631914893617|0.14399388297872|50.400001525879|2021-07-04|-0.31776|2022-05-15|0.36699|2022-12-04
2025-01-05 12:38:06|WEEKLY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|100.36367006025|56|6.5378598965649|0.6498|1|2|0.58968|106.89|-0.12092|29|-0.12092476668899|29|36.17|0.04745|0.12901|0.11659006493259|0.17978283578661|380.45509206527|705.45772752222|1912.1645164922|0.587|0.413|0.24466|63|27|0.0031252784918595|0.080478684661525|122.87000274658|2024-12-01|-0.54167|2008-11-09|0.54265|2009-08-09
2025-01-05 12:38:07|WEEKLY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|6.2310712955112|9|0.62186725283894|-0.0895|1|1|-0.08952|7.73|0.1493|26|-0.23007722415957|9|35|0.08046|0.13288|-0.025672175985706|-0.11315755453275|88.819616365056|77.28148992|19.851053650966|0.6|0.4|0.3102|5|2|-0.0055916393442623|0.11560989071038|40.705001831055|2021-08-15|-0.25553|2021-09-26|0.32015|2023-05-14
2025-01-05 12:38:08|WEEKLY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|7.4459131437387|1|2.0275121079565||-1|0|0|14.33|-0.57819|21|-0.33087692498849|3|33.29|-0.33487|-0.22719|-0.59262638333264|-0.37199084617633|-2.7323179591494|24.08299648128|4.4851329964651|0.714|0.429|0.65732|7|5|-0.0044602145922747|0.17623673819742|336|2020-07-26|-0.55373|2021-08-15|0.69572|2022-08-14
2025-01-05 12:38:10|WEEKLY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|3.0387472520323|33|0.77055300282003|0.5265|1|2|0.13408|4.06|||-0.33087692498849|3|175|0.8708|0.90402|0|0|100|100|14.651750548251|0|0|0.54525|1|0|-0.0046894202898551|0.1314906763285|28.729999542236|2021-06-20|-0.21101|2023-03-26|0.56314|2024-09-15
2025-01-05 12:38:10|WEEKLY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|46.721524418811|58|3.5650908432705|0.6178|1|2|0.57824|51.94|-0.2236|6|0.48125227262422|107|43.54|0.05586|0.10552|-0.026440549456286|0.061075094735442|36.000959699719|129.5981499896|572.65711548313|0.463|0.244|0.21179|41|15|0.0025040825190011|0.071081878393051|131.46000671387|2008-09-21|-0.37209|2009-04-26|0.50485|2009-05-10
2025-01-05 12:38:11|WEEKLY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|75.991046417992|46|4.344395778869||0|0|-0.00073|82.67|-0.08376|26|-0.083763203938921|26|43.55|0.00442|0.08187|0.090547267496854|0.21401056545303|177.87802375439|428.55629780637|1130.9165364714|0.613|0.355|0.24121|31|13|0.0030459856630824|0.072555476702509|114.98000335693|2021-05-02|-0.23424|2001-07-29|0.28777|1998-09-27
2025-01-05 12:38:12|WEEKLY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|148.45913408319|50|9.2619060539538||0|0|-0.10962|160.83|-0.0901|46|-0.189136324937|6|31.67|0.03526|0.13107|-0.07363885971335|-0.02449367749098|9.5429873169892|60.84915395069|1143.0704002802|0.576|0.303|0.30093|33|15|0.006136252285192|0.11120848263254|217.75999450684|2023-02-05|-0.44375|2008-11-16|1.13281|2009-08-30
2025-01-05 12:38:13|WEEKLY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-0.43642607345387|64|0.085822639467433|0.598|-1|1|0.59804|0.41|-0.55263|14|-0.5526315816992|14|32.75|-0.09264|-0.03606|-0.43058332017158|-0.43058332017158|30.93384602|30.93384602|1.0262828250158|0.5|0.5|0.57497|4|2|-0.0070649484536083|0.26105216494845|79.83910369873|2021-07-04|-0.59113|2022-11-06|1.32|2024-02-18
2025-01-05 12:38:15|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
2025-01-05 12:38:16|WEEKLY|00792|20751|/equities/first-republic-bank|R1000VALUE|-0.048504278885629|156|0.014168092944493|0.9999|-1|1|0.99995|0.01|0.77554|85|0.7755385116918|85|36.19|0.01467|0.05978|0.089230622134087|0.21394866841698|150.45081689961|256.63069635285|0.036483034776172|0.563|0.375|0.16807|16|8|0.0024792779291553|0.15478104904632|222.86000061035|2021-11-21|-0.90028|2023-05-07|2.15|2024-12-08
2025-01-05 12:38:17|WEEKLY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|92.804054765977|58|3.6168495183065|0.0855|1|2|0.07078|92.89|-0.11892|6|0.0020679336569096|49|27.57|-0.12088|-0.10206|-0.02514919902033|0.079737680442729|87.764312240353|115.98058387|206.42222086589|0.571|0.286|0.15147|7|4|0.00335524|0.04854496|106.33000183105|2024-10-20|-0.07668|2020-05-17|0.11244|2020-06-07
2025-01-05 12:38:18|WEEKLY|00794|1135949|/equities/corteva|R1000VALUE|53.382470015625|49|3.0314435616365|0.0547|1|1|0.05468|55.94|0.03861|36|-0.12453362415408|30|27.22|-0.09092|-0.04161|-0.075095428775665|0.029095254092452|44.492808134129|103.47620829229|192.89654698865|0.889|0.444|0.1999|9|7|0.0032568941979522|0.063505972696246|68.430000305176|2022-11-06|-0.13299|2023-11-12|0.23475|2020-04-12
2025-01-05 12:38:18|WEEKLY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-92.765226669902|2|5.5934086865167|-0.0216|-1|1|-0.02159|77.6|0.17277|22|0.17276521570739|22|44.08|0.10104|0.15299|0.12934960005691|0.15014645729967|200.27682808607|173.68773739351|164.40677377076|0.583|0.417|0.2065|12|7|0.0019741509433962|0.059463622641509|194.05000305176|2021-09-05|-0.21021|2022-12-18|0.29542|2024-09-29
2025-01-05 12:38:20|WEEKLY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|-35.759218776695|10|1.339739350634||0|0|-0.01688|31.93|-0.18644|15|-0.18644073458566|15|33.67|-0.03608|-0.00166|-0.055454708512772|-0.04124783568751|62.733233663628|79.58835135537|154.7746078725|0.583|0.333|0.15246|12|7|0.0018351089588378|0.048356319612591|45.799999237061|2022-01-02|-0.36451|2020-03-22|0.25503|2020-04-12
2025-01-05 12:38:21|WEEKLY|00797|20790|/equities/sun-communities-inc|R1000VALUE|-140.74641317761|5|5.8588037313241|-0.0002|-1|1|-0.00024|124.72|0.0051|36|-0.12523031118113|7|42.55|0.04821|0.08015|0.07827781490857|0.14554625657742|231.1492406992|376.97568076624|619.88069591678|0.579|0.395|0.14497|38|19|0.0017930783466996|0.048354651449722|211.78999328613|2022-01-02|-0.35288|2008-10-12|0.36446|2009-03-15
2025-01-05 12:38:22|WEEKLY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|63.568241092694|15|3.4363474987039||0|0|0.14469|70.57|0.35067|116|1.2143243325723|74|43.46|0.20368|0.26424|0.27752964512223|0.49154068497986|10150.427058057|15444.290834777|4079.1906888312|0.732|0.415|0.27847|41|25|0.004213925389755|0.091100924276169|96.487396240234|2021-09-05|-0.31962|2001-04-08|0.36808|2000-04-23
2025-01-05 12:38:23|WEEKLY|00799|955846|/equities/teladoc-inc|R1000VALUE|7.9440323384548|7|1.266206182528|-0.1036|1|1|-0.10358|9.52|1.62717|70|1.6271707348687|70|98|1.08487|1.27245|2.2573042299381|2.2573042299381|1021.29657448|1021.29657448|34.00000163487|0.4|0.4|0.39903|5|2|0.0012877620967742|0.12331153225806|308|2021-02-21|-0.42043|2022-05-01|0.2694|2017-05-14
2025-01-05 12:38:24|WEEKLY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|423.98038744581|19|18.083154686576||0|0|0.06215|459.7|-0.12084|18|-0.12083795175762|18|39.15|-0.0473|0.04548|0.029432296925407|0.20620472820717|49.971147066777|446.01695086989|4378.0953543527|0.576|0.333|0.22773|33|10|0.0041713282442748|0.06650606870229|493.9700012207|2022-04-24|-0.28926|2001-02-25|0.32975|2000-03-19
2025-01-05 12:38:25|WEEKLY|00801|1142204|/equities/amcor-plc|R1000VALUE|-10.80554440454|4|0.47101482694458||0|0|0.05758|9.33|-0.01099|32|-0.010989071711925|32|47.83|-0.01788|0.0313|-0.013062071746776|-0.013062071746776|94.491961020032|94.491961020032|85.361387586494|0.5|0.5|0.16957|6|2|0.00015827586206897|0.051956448275862|13.604999542236|2022-06-12|-0.26824|2020-03-15|0.16837|2020-04-12
2025-01-05 12:38:26|WEEKLY|00802|17124|/equities/signature-bank|R1000VALUE|0.14163621335825|53|0.58937509763933||0|0|-0.33514|1.23|1.56408|72|1.5640799919108|72|35.52|0.01786|0.07308|0.095096834558109|0.2087048387786|158.59808232825|377.15533039763|6.3434763166116|0.552|0.379|0.28529|29|9|0.010130979667283|0.11898952865065|374.76000976562|2022-01-23|-0.99743|2023-04-02|3.25|2023-12-24
2025-01-05 12:38:27|WEEKLY|00803|101848|/equities/ally-financ|R1000VALUE|-43.036437871128|17|2.6276301264498||0|0|-0.08735|35.85|-0.31055|7|-0.31054748985147|7|39.14|0.05146|0.1304|0.0282595768184|-0.026464232834845|104.84974048764|80.537177380126|139.76607800112|0.429|0.357|0.18533|14|3|0.0022280319148936|0.068978953900709|56.610000610352|2021-06-06|-0.43121|2020-03-22|0.40484|2020-04-12
2025-01-05 12:38:28|WEEKLY|00804|39139|/equities/idex|R1000VALUE|202.92323420892|9|9.6792459808557|-0.0754|1|2|-0.09404|207.02|-0.03558|28|-0.00027182655972247|12|30.31|-0.01744|0.04033|0.034052857843018|0.11119421177768|101.42593540438|380.88549541235|7163.3216871224|0.557|0.344|0.16487|61|22|0.0030385406569736|0.051348260635434|246.36000061035|2024-03-24|-0.18773|1990-08-26|0.18986|2008-11-30
2025-01-05 12:38:29|WEEKLY|00805|17251|/equities/ss-c-technologies|R1000VALUE|68.473738443166|58|2.8664281983152|0.3563|1|2|0.31871|76.05|-0.10272|35|-0.10271552291452|35|37.47|-0.02967|0.08332|0.02123366543081|0.082583428542302|79.436985306634|129.05444134056|502.97621446672|0.579|0.421|0.1805|19|5|0.0032087906371912|0.058901404421326|84.849998474121|2022-01-16|-0.50074|2011-04-24|0.19129|2020-04-12
2025-01-05 12:38:31|WEEKLY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|180.20069698735|59|7.6674543945861|0.6269|1|1|0.62694|190.45|-0.21362|21|-0.2291692477174|16|31.57|-0.04535|0.02295|0.043889710557117|0.11266056350685|120.92031094515|274.94401384063|2539.3332926432|0.532|0.319|0.2074|47|18|0.003299850843061|0.068243800259403|207.50999450684|2024-12-15|-0.25842|2020-03-22|0.2542|2020-04-12
2025-01-05 12:38:32|WEEKLY|00807|1061925|/equities/vici-properties|R1000VALUE|-32.710229205327|3|1.22456873871||0|0|-0.02327|29.46|-0.08603|20|-0.086031716967386|20|23.38|-0.06402|-0.01679|-0.055972295862393|-0.035198624911089|57.612617446362|82.743404891295|163.6666615804|0.563|0.313|0.1513|16|7|0.0023111170212766|0.05250664893617|35.689998626709|2022-08-21|-0.30057|2020-03-22|0.30869|2020-03-29
2025-01-05 12:38:33|WEEKLY|00808|39171|/equities/camden-property-tr|R1000VALUE|111.16875345684|36|5.1645539202474|0.1323|1|2|0.1141|117.07|0.39675|64|0.39675235854917|64|37.35|-0.00158|0.0486|0.039355625079433|0.089402961969719|117.41027428702|199.20214226817|529.24952646106|0.558|0.372|0.13229|43|17|0.0017224436319317|0.04742267519805|180.36999511719|2022-01-02|-0.28115|2008-11-23|0.38179|2008-11-30
2025-01-05 12:38:34|WEEKLY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|299.90293858439|23|23.513059809072||0|0|-0.01542|330.75|0.128|65|-0.23411532756585|9|30.83|0.05699|0.13363|0.11868854915736|0.2559161293268|2316.4359050494|24221.13193589|19455.881807218|0.72|0.44|0.17528|75|35|0.0033462553556127|0.058889592973436|832.70001220703|2021-09-05|-0.34553|1987-10-25|0.29825|1980-12-21
2025-01-05 12:38:35|WEEKLY|00810|13972|/equities/cree-inc.|R1000VALUE|-14.422323032993|114|2.5207742998263|0.9047|-1|1|0.90473|7.17|-0.31501|11|-0.31500864426281|11|28.67|0.12009|0.27783|0.44419007343679|0.71891381232196|1302.8918048991|2551.1487140957|515.82734892688|0.685|0.426|0.38016|54|24|0.005098254063817|0.12734354605659|142.33120727539|2021-11-21|-0.332|2024-11-17|0.57732|1996-02-04
2025-01-05 12:38:37|WEEKLY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|64.8236801297|12|4.5762386786819|0.1549|1|2|0.11569|72.52|-0.0719|27|-0.03272798611887|14|30.73|-0.09583|-0.04532|-0.023493468083398|0.035503102567069|68.884890392204|113.04341759141|237.61466433602|0.727|0.364|0.27624|11|7|0.0043203438395415|0.089911776504298|130.36999511719|2021-11-07|-0.19404|2020-04-05|0.37465|2020-04-12
2025-01-05 12:38:38|WEEKLY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|-75.369637116872|16|3.6478731357539||0|0|0.0546|66.83|-0.2025|6|-0.2025044796011|6|38.62|0.01314|0.11409|0.043268435512114|0.094918444784207|94.597815580075|163.6200318376|509.3750183993|0.588|0.353|0.26502|34|14|0.0033910768072289|0.090002402108434|151.75|2015-07-26|-0.36501|2020-08-23|0.49254|2000-03-05
2025-01-05 12:38:39|WEEKLY|00813|29737|/equities/westar-energy|R1000VALUE|59.077799886615|24|1.7684099318563|0.0993|1|2|0.08458|61.55|-0.12955|10|-0.12955156436718|10|42.02|0.02132|0.06233|0.049211472920658|0.077795755948504|261.99347051897|337.25618475856|740.67384030168|0.436|0.327|0.10827|55|15|0.0012953898886033|0.040528890317052|76.569999694824|2020-02-23|-0.20156|2020-03-22|0.21916|2020-03-29
2025-01-05 12:38:40|WEEKLY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|-15.230752373128|28|1.0777256680693|0.1698|-1|1|0.16979|11.98|-0.15118|7|-0.15117645263672|7|30.1|-0.0367|0.00352|-0.13140840580325|-0.074143184219587|34.317808402308|65.393195144193|35.131965039025|0.7|0.5|0.29326|10|7|-0.0014929268292683|0.081681402439024|37.610000610352|2018-09-30|-0.21979|2020-03-22|0.25647|2024-05-12
2025-01-05 12:38:41|WEEKLY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|-60.917628195457|10|2.2100426046625||0|0|0.0049|54.85|-0.10355|7|-0.10355066428168|7|36.76|-0.0126|0.01854|-0.0054950850232706|0.035413705366602|59.151915328793|136.52671045219|254.0527933602|0.737|0.421|0.13942|38|21|0.0013336984352774|0.047975049786629|91.652671813965|2019-10-27|-0.33189|2020-03-22|0.39276|2020-04-12
2025-01-05 12:38:43|WEEKLY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|56.104994997255|74|2.5956381873363|0.4162|1|2|0.34932|56.82|-0.16614|6|-0.1661419003632|6|40.43|-0.00378|0.04915|0.0080398638026798|0.021949709714383|83.85724230273|92.962690604974|368.24367187967|0.522|0.304|0.19447|23|7|0.0025377168494516|0.061167886340977|64.830001831055|2024-12-01|-0.351|2020-03-22|0.67123|2008-11-30
2025-01-05 12:38:44|WEEKLY|00817|15572|/equities/builders-firstsou|R1000VALUE|-182.3709442837|3|12.946981834802|0.043|-1|1|0.04299|144.03|-0.17403|17|-0.17402999585891|17|42.33|0.21261|0.30749|0.19213004766513|0.38194129797391|588.06800105558|916.81903244512|1115.6467891684|0.667|0.375|0.34502|24|13|0.0066464440078585|0.11430500982318|214.69999694824|2024-03-24|-0.60748|2008-11-23|0.88261|2015-04-19
2025-01-05 12:38:44|WEEKLY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|230.91565260137|59|15.238719438433|0.6229|1|1|0.62289|253.95|-0.2014|11|-0.201403599836|11|41.67|0.12343|0.19547|0.22556039392667|0.29572647484368|1966.3425098416|1950.9778734104|859.10014051533|0.606|0.455|0.22934|33|14|0.0030967550593161|0.07130653175157|288.5|2024-11-10|-0.415|1999-07-11|0.39535|2000-01-23
2025-01-05 12:38:45|WEEKLY|00819|19696|/equities/leidos-holdings|R1000VALUE|-174.08722312671|8|9.7024091330585|0.084|-1|1|0.08403|147.15|0.74051|68|0.74050989529151|68|33.71|-0.0028|0.0499|0.0075426565097517|0.063451118685561|77.647147464291|143.64261439654|400.84444992189|0.607|0.393|0.16764|28|14|0.0021787066246057|0.050234942166141|202.89990234375|2024-11-17|-0.1971|2020-03-22|0.28865|2020-03-29
2025-01-05 12:38:46|WEEKLY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|41.232843306972|58|2.3697967471349|0.6084|1|2|0.5531|48.55|-0.26642|15|-0.26641652844651|15|32.22|-0.07558|0.01559|-0.20647345481084|-0.21185088453015|49.72020369037|61.81952018|226.97522497619|0.333|0.222|0.22376|9|2|0.003843083573487|0.068124812680115|50.509998321533|2024-11-10|-0.3418|2020-03-22|0.39887|2020-03-29
2025-01-05 12:38:48|WEEKLY|00821|39190|/equities/bunge|R1000VALUE|-91.096831988173|23|4.5072783466436|0.2148|-1|1|0.21479|77.28|-0.04367|17|-0.043674864111553|17|28.57|-0.02531|0.01868|0.012042548165938|0.058650479646215|81.35907286376|213.87317264563|482.99999237061|0.69|0.476|0.16511|42|19|0.0022791734860884|0.061800425531915|135|2008-01-20|-0.27995|2008-10-05|0.22739|2001-12-09
2025-01-05 12:38:49|WEEKLY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|-5.3130462786276|4|0.51641386213061|-0.0427|-1|1|-0.04271|4.15|-0.2375|28|-0.23750176529258|28|50.7|0.08613|0.12039|0.13126628875036|0.050723723303826|336.84397397605|125.77478371666|37.727273594249|0.65|0.45|0.20851|20|11|0.00064952802359882|0.07046209439528|24.28870010376|2020-02-23|-0.27699|2024-01-07|0.44884|2008-11-30
2025-01-05 12:38:50|WEEKLY|00823|24321|/equities/targa-resources-inc|R1000VALUE|174.51749296962|100|10.599100650218|1.4257|1|1|1.42567|186.17|0.53689|82|-0.23750176529258|28|70.56|0.55465|0.65413|0.6053973568424|0|257.2600171|100|726.09205382472|0.222|0|0.32908|9|3|0.0048631607629428|0.080689332425068|209.86999511719|2024-11-24|-0.55205|2020-03-15|0.36019|2020-04-12
2025-01-05 12:38:51|WEEKLY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|137.78455203074|41|4.6268661438233|0.1676|1|1|0.16758|138.79|0.04735|26|0.047354044505392|26|39.62|-0.03003|0.01478|0.0057290852532088|0.058168754789416|78.329827557029|216.08783077019|2487.2758993508|0.528|0.358|0.12695|53|23|0.0019819018691589|0.043130827102804|152.64500427246|2024-12-01|-0.23353|2008-10-12|0.21895|1996-06-30
2025-01-05 12:38:52|WEEKLY|00825|13569|/equities/first-solar-inc|R1000VALUE|-242.54226501602|18|20.239089355928|0.1065|-1|1|0.10649|186.43|0.07534|16|0.075343744877775|16|33.18|-0.00136|0.138|0.12419815908811|0.16189955913858|102.44050630748|183.28019750483|753.5569700911|0.464|0.357|0.32143|28|8|0.005348710359408|0.11022591966173|317|2008-05-18|-0.30129|2011-12-18|0.41137|2007-11-11
2025-01-05 12:38:54|WEEKLY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|40.664033257095|34|1.8168361937029||0|0|-0.01576|44.97|-0.14225|4|-0.05846250213705|18|32.33|0.01532|0.07396|0.0905196875035|0.23752386808941|107.65626918215|944.10244210338|2379.3651619616|0.756|0.422|0.19721|45|24|0.0037601680107527|0.069160745967742|59.046844482422|2021-02-14|-0.40944|2002-07-07|0.36335|1997-03-09
2025-01-05 12:38:55|WEEKLY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|18.59661630372|56|0.74604690792245|-0.0002|1|2|-0.04862|18.98|-0.08424|40|-0.19085313088262|7|36.92|-0.01239|0.03354|-0.0054922280418784|-0.00086179344687357|68.473133703792|87.729562523728|37.215685376934|0.649|0.405|0.1449|37|17|0.00011760731878958|0.052563279380718|86|2002-06-30|-0.34421|2020-04-05|0.50995|2020-04-12
2025-01-05 12:38:56|WEEKLY|00828|940831|/equities/liberty-media-co|R1000VALUE|80.625871151217|32|4.4602279277061|0.242|1|1|0.24197|92.08|-0.17608|36|-0.050259864748414|35|39.69|-0.00697|0.05269|-0.051046709502479|0.043723830664445|69.520691264721|106.85218254153|208.5617183435|0.385|0.231|0.21348|13|4|0.0027457769652651|0.064469963436929|96.894996643066|2024-12-22|-0.52274|2016-04-24|0.20828|2016-09-18
2025-01-05 12:38:57|WEEKLY|00829|958243|/equities/sunrun-inc|R1000VALUE|-16.19924197928|9|2.0597473327843||0|0|-0.04692|10.71|-0.42721|15|-0.42721169134188|15|26.83|-0.1804|0.02088|-0.17718457565552|-0.25437923255271|4.9504806434434|6.9520019309821|105.6212985752|0.611|0.389|0.4746|18|7|0.0059934623217923|0.15260509164969|100.93000030518|2021-01-17|-0.44609|2020-03-15|0.74809|2015-12-20
2025-01-05 12:38:57|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
2025-01-05 12:38:59|WEEKLY|00831|16037|/equities/east-west-bancorp|R1000VALUE|92.389604801668|58|5.7251765800213|0.5263|1|2|0.45387|95.49|0.10674|54|-0.13602891250898|14|39.18|0.03145|0.10006|0.1345721740958|0.2123781766243|577.58150311669|646.34298607542|2094.0789267985|0.606|0.364|0.23767|33|14|0.0040710888888889|0.073321103703704|113.94999694824|2024-12-01|-0.48101|2009-03-08|0.55723|2009-11-15
2025-01-05 12:39:00|WEEKLY|00832|942360|/equities/amern-hms-4|R1000VALUE|-41.641171817541|10|1.5403904532591|-0.0654|-1|1|-0.06539|37.31|-0.06489|17|-0.064886522180809|17|36.69|-0.02852|-1.0E-5|0.0057272279850963|0.065777105833392|95.310558692549|145.70304329438|235.69173438477|0.813|0.438|0.12772|16|11|0.0020063422818792|0.044562718120805|44.069999694824|2022-01-02|-0.301|2020-03-22|0.19622|2020-04-12
2025-01-05 12:39:01|WEEKLY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|384.72905264791|54|24.414868494625|0.3102|1|1|0.31019|430.96|0.3617|64|0.3616953737206|64|36.21|-0.00016|0.05846|0.047550983233345|0.10936345114064|242.97432882276|747.96551606168|17590.203390507|0.587|0.397|0.15495|63|32|0.0028927463581834|0.050318260497001|481.3450012207|2024-11-10|-0.19228|1987-10-25|0.18942|2000-03-26
2025-01-05 12:39:02|WEEKLY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|55.452265483797|20|2.5089839878013|-0.0006|1|1|-0.00063|57.93|0.17743|25|0.17743168543101|25|36.75|0.04181|0.09984|0.16273522168712|0.24983619488634|1771.690027815|2730.9121429032|41378.571470385|0.508|0.349|0.1672|63|24|0.0033133033419023|0.051027163667524|64.951080322266|2024-12-01|-0.23825|2008-10-12|0.3|2000-04-02
2025-01-05 12:39:05|WEEKLY|00835|21198|/equities/cubesmart|R1000VALUE|-48.690079967638|10|2.1733599637814|0.1059|-1|1|0.10585|42.32|0.17397|48|0.17397460125139|48|37.32|0.04122|0.08888|0.12552105694985|0.16032626180068|476.93396768372|404.47416018736|252.95876182174|0.643|0.429|0.18088|28|15|0.0022457590132827|0.064496280834915|57.340000152588|2022-01-02|-0.4|2009-03-08|0.38235|2009-04-19
2025-01-05 12:39:07|WEEKLY|00836|39258|/equities/service-corporation-international|R1000VALUE|77.512574435728|57|3.4277234993588|0.2566|1|2|0.19093|77.72|-0.11038|41|-0.11037557065381|41|42.98|0.11085|0.18134|0.09190162671505|0.21006792282492|250.53616184668|1047.384742538|21005.405464618|0.528|0.34|0.18777|53|19|0.0036052527849186|0.06614146958012|89.370002746582|2024-12-01|-0.54131|1999-01-31|0.49468|2001-01-14
2025-01-05 12:39:08|WEEKLY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|-318.17776329399|3|16.634251379571|0.0047|-1|1|0.00472|267.75|-0.16094|6|-0.16093820375942|6|30.37|-0.00558|0.05398|0.026727351316647|0.11847224663037|106.41295952241|801.28443345595|7416.8977224553|0.673|0.442|0.20362|52|27|0.0040298545224541|0.068749671094244|342.20001220703|2024-04-14|-0.28338|2008-10-05|0.39797|2008-11-30
2025-01-05 12:39:09|WEEKLY|00838|39140|/equities/lear|R1000VALUE|-112.05370032524|63|6.1845667750798|0.2723|-1|1|0.27234|93.14|-0.1388|16|-0.13880107787844|16|30.33|-0.02598|0.02136|0.018093544158405|0.039680217027184|88.55820866071|104.84888814996|286.58461350661|0.583|0.417|0.1984|24|13|0.0023037974683544|0.064588544303797|206.35989379883|2018-06-17|-0.22626|2020-03-22|0.25586|2020-04-12
2025-01-05 12:39:10|WEEKLY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|46.471360212966|26|1.8012108019817|-0.0058|1|1|-0.00582|47.86|-0.16218|10|-0.083082497611619|10|37.33|-0.00114|0.0478|0.016521689733189|0.037365310414193|106.85006096077|116.89483428095|109.41929303563|0.467|0.333|0.15748|15|4|0.0011138632478632|0.048067675213675|54.876346588135|2023-03-12|-0.42362|2020-03-22|0.39885|2020-03-29
2025-01-05 12:39:11|WEEKLY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|-52.89324261014|30|3.5094142796738|0.0948|-1|1|0.09477|43.27|-0.12698|17|-0.12698356455934|17|39|0.06827|0.15732|0.17440324196214|0.31958745719634|540.63758064532|3115.3539938022|16642.308478807|0.548|0.405|0.25919|42|16|0.0050530173965207|0.084425770845831|179.11999511719|2021-05-30|-0.25352|1994-04-24|0.77778|1995-08-27
2025-01-05 12:39:13|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
2025-01-05 12:39:14|WEEKLY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|-199.23505703445|5|9.7466847626221|0.0296|-1|1|0.02962|172.31|0.28753|56|-0.084225016337091|19|37.28|-0.01799|0.03473|-0.020172391473502|0.10241399100251|59.166581374372|150.68110118476|966.40492594449|0.611|0.278|0.23039|18|11|0.0044405185185185|0.067986785185185|209.14500427246|2024-12-08|-0.1675|2020-03-08|0.44048|2012-03-18
2025-01-05 12:39:15|WEEKLY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|35.583803629493|35|1.5786286481321|-0.0583|1|2|-0.07849|36.16|0.06594|62|-0.0060975800494869|61|37.7|-0.00797|0.0355|0.035874855040409|0.14688149091888|131.52720546625|890.48488598532|507.86517455924|0.525|0.311|0.15216|61|24|0.0019160154241645|0.047159280205656|54.520000457764|2020-02-23|-0.91367|1981-07-12|0.24057|2000-04-09
2025-01-05 12:39:16|WEEKLY|00844|39165|/equities/lennox-international|R1000VALUE|562.18188804712|126|35.064635973671|1.5042|1|2|1.34029|612.71|0.11964|45|0.19992744933305|63|32.49|-0.00537|0.05423|-0.0017388206715694|0.083570824000679|64.630786363548|258.9623186791|3192.8608906771|0.649|0.378|0.20205|37|16|0.0037095327807084|0.065013398643557|682.5|2024-12-01|-0.23094|1999-10-31|0.271|2000-11-05
2025-01-05 12:39:17|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
2025-01-05 12:39:19|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
2025-01-05 12:39:20|WEEKLY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|-13.300596719261|37|1.3035322842583|0.4687|-1|1|0.46868|9.5|-0.02081|21|-0.020810573020377|21|33.79|0.07859|0.15913|0.12996022046202|0.18839135159994|1147.360010566|2268.576657076|284.43114503381|0.588|0.397|0.24906|68|27|0.0030818251928021|0.089414935732648|121.23000335693|2008-07-06|-0.3611|2008-10-05|0.58564|2016-03-06
2025-01-05 12:39:21|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
2025-01-05 12:39:22|WEEKLY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|119.02482539686|104|6.1713299687602|1.0033|1|2|0.87725|134.43|0.56057|92|0.56056602046175|92|39.4|-0.06252|0.03119|0.56056602046175|0.56056602046175|156.057|156.057|367.49586098068|0.2|0.2|0.21479|5|1|0.0052050333333333|0.065434566666667|141.68699645996|2024-12-08|-0.12465|2020-03-15|0.14461|2019-04-14
2025-01-05 12:39:22|WEEKLY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|-6.6019176552307|45|0.58448652133235|0.2857|-1|1|0.28571|5.1|-0.16259|10|-0.16259177414286|10|36.19|-0.08866|0.02439|-0.068513867005386|-0.020635417543888|4.8313457220427|35.470048234819|76.233181778947|0.538|0.308|0.24557|52|23|0.0017104049844237|0.082699434060228|34.790000915527|2021-06-13|-0.55302|2018-11-04|0.60902|2017-09-24
2025-01-05 12:39:25|WEEKLY|00851|24357|/equities/watsco-inc|R1000VALUE|469.27402216509|101|27.482302359641|0.5142|1|1|0.51423|475.74|-0.30111|16|-0.16608021522178|9|34.72|0.00689|0.08864|0.011999361905548|0.058729109614481|68.097479938279|180.43452979131|9439.2855919677|0.535|0.442|0.19966|43|13|0.0038724419334589|0.061295988700565|571.41497802734|2024-12-01|-0.20786|2008-10-19|0.24904|1996-02-18
2025-01-05 12:39:25|WEEKLY|00852|39217|/equities/american-financial-group|R1000VALUE|130.21974097962|14|5.6124787714707||0|0|-0.02633|135|-0.00511|21|-0.0051108493643697|21|40.72|0.02064|0.08232|0.095782305757138|0.16154437944445|624.27228596013|819.32275412625|4927.0072821213|0.561|0.351|0.16234|57|26|0.0025492245072836|0.051656289631534|150.19000244141|2024-12-01|-0.4142|2008-10-12|0.58737|1980-11-23
2025-01-05 12:39:27|WEEKLY|00853|254|/equities/alcoa|R1000VALUE|35.39303188827|13|3.7502078834418|-0.1294|1|1|-0.12945|35.71|0.01654|31|0.016536072214127|31|35.85|0.0658|0.153|0.16898120409621|0.28005153665716|299.42461911273|664.7206539861|31.225952163243|0.556|0.37|0.2738|27|11|0.0014681326530612|0.092989469387755|146.30999755859|2007-07-22|-0.41528|2008-10-12|0.40802|2010-04-11
2025-01-05 12:39:28|WEEKLY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|-45.027527473183|11|2.1708426945114||0|0|0.09988|39.02|-0.09909|18|-0.099092818515332|18|32.67|0.00159|0.03677|0.024770545205868|0.1460352511316|95.786992898549|175.02364115311|277.92023193577|0.722|0.333|0.15608|18|9|0.0023302675585284|0.050066137123746|84.680000305176|2022-04-24|-0.22329|2020-03-22|0.23145|2020-04-12
2025-01-05 12:39:28|WEEKLY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|47.771364998122|9|3.4621940219676||0|0|-0.08523|54.52|-0.17408|12|0.20694295898143|97|31.88|-0.09232|-0.01551|0.00015324217976092|0.080418888149255|25.869900500098|191.69360996285|2739.698502336|0.592|0.408|0.23854|49|22|0.0035858598726115|0.079901324840764|64.349998474121|2023-02-05|-0.24788|2011-08-21|0.28889|2013-01-27
2025-01-05 12:39:30|WEEKLY|00856|39189|/equities/amdocs|R1000VALUE|81.551495358891|24|3.0773498613059||0|0|-0.03164|84.17|-0.04888|16|-0.048882630722033|16|36.81|0.00706|0.06904|0.14767496841068|0.2072797628015|614.12794335188|745.82407416395|601.21427263532|0.514|0.351|0.18566|37|14|0.0027610324909747|0.064698953068592|99.75|2023-07-02|-0.46617|2002-06-23|0.39247|2000-03-05
2025-01-05 12:39:31|WEEKLY|00857|39169|/equities/aecom-technology|R1000VALUE|100.67253279256|20|4.6395029082826|0.1116|1|2|0.0977|107.75|-0.12388|12|-0.012743485244834|26|27.33|-0.11758|-0.04512|-0.087496371691607|-0.049856427982056|9.4323635466506|42.847255732481|493.13500283222|0.697|0.394|0.21589|33|18|0.0029775570032573|0.067217980456026|118.55999755859|2024-12-01|-0.25413|2020-03-15|0.26308|2020-04-12
2025-01-05 12:39:32|WEEKLY|00858|6446|/equities/ciena|R1000VALUE|69.191247423055|20|5.9778304697389|0.515|1|2|0.47878|83.61|-0.18806|20|-0.042839923890193|12|30.57|-0.0519|0.06375|-0.040462481772907|-0.019334536641763|7.1750471521609|46.109483445516|64.563707035021|0.638|0.404|0.3463|47|21|0.0038286744505494|0.11686401785714|1057|2000-10-22|-0.42261|1998-08-23|0.63445|2001-04-15
2025-01-05 12:39:33|WEEKLY|00859|39146|/equities/ugi|R1000VALUE|24.832948002822|38|1.567452803423|0.1123|1|1|0.11228|28.63|-0.16469|17|-0.16469405858245|17|45.04|0.00675|0.04858|0.026043787679774|0.069498907135045|163.94893153763|339.31734278975|1145.1999664307|0.667|0.431|0.14788|51|25|0.0015663796058269|0.046178748928877|59.310001373291|2018-12-09|-0.22462|2008-10-12|0.2016|2020-04-12
2025-01-05 12:39:35|WEEKLY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|112.05250533308|16|16.74674902793|0.505|1|1|0.50501|162.36|-0.41075|9|0.024390243902439|47|27.67|0.00862|0.04301|-0.099373256091918|-0.02037270982967|26.852723849037|89.807194096572|1191.1958858924|0.733|0.333|0.23544|15|10|0.0071907906976744|0.070069488372093|168.66999816895|2024-11-24|-0.24705|2021-02-28|0.26102|2024-09-22
2025-01-05 12:39:36|WEEKLY|00861|39289|/equities/owens-corning|R1000VALUE|-203.70541927325|3|11.161808560649||0|0|-0.01611|172.14|0.17746|53|0.17746361559944|53|34|0.00489|0.07064|0.037917547508612|0.10169006288398|129.22170391628|228.68457264194|717.24999745687|0.643|0.393|0.24459|28|13|0.0038130293501048|0.076260335429769|214.5299987793|2024-12-01|-0.37808|2009-02-22|0.35487|2009-04-19
2025-01-05 12:39:37|WEEKLY|00862|32537|/equities/carlyle-group|R1000VALUE|43.415737964354|13|3.3099880571694|0.0738|1|1|0.07375|51.83|-0.23611|17|0.13058519268035|28|34.16|-0.00083|0.05166|-0.073022331231798|-0.013234821467645|47.516530407515|85.053966021816|235.05670577957|0.421|0.316|0.22829|19|7|0.0024492133131619|0.071692647503782|60.619998931885|2021-11-21|-0.17943|2020-03-22|0.20965|2020-04-12
2025-01-05 12:39:38|WEEKLY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-33.186816391226|18|1.9853220571665|0.2157|-1|1|0.21569|27.6|-0.0845|18|-0.084498182871949|18|37.8|-0.0138|0.04654|-0.005323161106881|0.016330797284056|79.814560601568|99.202372373821|152.14995209548|0.55|0.35|0.19434|20|10|0.0014581888745149|0.060701190168176|65.580001831055|2022-01-09|-0.24803|2020-03-22|0.22911|2020-04-12
2025-01-05 12:39:39|WEEKLY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|18.02947803565|58|1.0383448468338|0.5187|1|1|0.51874|20.26|0.16694|60|0.16693854250764|60|29.57|0.01618|0.0642|0.041075979060145|0.094524441217274|138.18529709032|420.52809016362|2178.4946315122|0.584|0.364|0.15509|77|30|0.002435|0.057607189374464|40.529998779297|2004-03-07|-0.37664|2023-05-07|0.42385|2008-10-19
2025-01-05 12:39:40|WEEKLY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|60.822445760185|20|3.1865493157964|-0.0128|1|2|-0.04298|64.35|-0.04093|44|-0.040934015979972|44|29.52|-0.02933|0.01669|-0.033204230701584|0.018338452892665|62.101209481273|102.12948784539|428.99998982747|0.476|0.286|0.18841|21|6|0.0031098591549296|0.056567824726135|74.730003356934|2022-01-09|-0.19879|2019-08-04|0.16279|2020-04-12
2025-01-05 12:39:42|WEEKLY|00866|8202|/equities/itt-corp|R1000VALUE|134.37584432047|113|7.2723325516447|0.7287|1|1|0.72869|142.79|0.08223|28|-0.077478446693273|12|31.2|-0.03863|0.02849|-0.022640641010048|0.034280161367154|33.681259645749|108.48785094351|3828.1499344764|0.533|0.311|0.17331|45|18|0.0031939841688654|0.056847592348285|161.13000488281|2024-12-01|-0.17938|2020-03-22|0.34719|2011-11-06
2025-01-05 12:39:43|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
2025-01-05 12:39:44|WEEKLY|00868|1173555|/equities/organon-co|R1000VALUE|-18.298263346043|12|1.226979003813||0|0|0.12323|15.44|0.15197|40|0.15196601491355|40|29.83|-0.03338|0.03988|0.050394811640366|-0.0515617255848|111.89968628|82.5060727884|46.436088963559|0.667|0.5|0.21836|6|1|-0.002569|0.074686526315789|39.474998474121|2022-03-06|-0.16391|2023-11-12|0.18693|2023-12-17
2025-01-05 12:39:44|WEEKLY|00869|48388|/equities/aramark-holdings|R1000VALUE|35.074462885258|49|1.9715880471112|0.2514|1|1|0.25143|37.13|-0.11988|24|-0.094497912937169|9|31.12|-0.03804|-0.00669|-0.055479052002595|-0.027650169472842|38.546466099912|79.065500480341|155.81200665963|0.765|0.353|0.18439|17|11|0.0018617677642981|0.059598873483535|46.090000152588|2018-02-04|-0.27064|2018-09-02|0.37|2020-04-12
2025-01-05 12:39:45|WEEKLY|00870|16200|/equities/gentex-corp|R1000VALUE|-32.535416290993|24|1.3818053158899||0|0|0.10128|28.04|-0.08019|26|-0.080188607100106|26|33.59|-0.00958|0.08117|0.10474638575322|0.21338203283414|643.54424900506|3389.4855981151|28040.000497698|0.591|0.379|0.25193|66|33|0.0046989017857143|0.083828361607143|37.900001525879|2021-11-21|-0.33333|1984-05-13|0.5|1982-08-29
2025-01-05 12:39:47|WEEKLY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|324.56401322268|36|21.222723151754|0.4488|1|2|0.35796|356.33|-0.147|60|0.063002773382446|41|31.63|-0.03038|0.11097|0.10206251574354|0.19506306093715|158.73038479607|488.96893606753|5784.5778473836|0.561|0.366|0.24737|41|15|0.0053734984984985|0.079671966966967|417.81500244141|2024-11-10|-0.66527|2000-12-10|0.44721|2000-11-05
2025-01-05 12:39:48|WEEKLY|00872|39170|/equities/arrow-electronics|R1000VALUE|-131.15255753974|8|6.0325190781895||0|0|0.01771|113.14|0.62569|97|0.62568575509311|97|34.22|0.07351|0.1477|0.18959761292419|0.30888766545049|1024.5119300154|2100.3536379017|2179.96142856|0.588|0.382|0.24135|68|27|0.0030429048843188|0.076184035989717|147.41999816895|2023-07-16|-0.24941|1987-10-25|0.40246|2000-02-27
2025-01-05 12:39:50|WEEKLY|00873|20979|/equities/aptargroup-inc|R1000VALUE|-173.71698393442|1|6.052328791943||1|0|0|155.5|0.40399|104|0.40399119216723|104|41.35|-0.0028|0.03296|0.012479334279974|0.15843716671814|86.971346428333|510.96903875585|3186.47533511|0.6|0.3|0.16223|40|16|0.0027168802902056|0.049950012091898|178.0299987793|2024-11-17|-0.19819|1996-06-23|0.29088|1998-10-25
2025-01-05 12:39:51|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
2025-01-05 12:39:51|WEEKLY|00875|39283|/equities/kilroy-realty|R1000VALUE|34.244497820076|16|2.6557055314773||0|0|0.016|40.63|-0.26671|15|-0.11790990717966|26|35.17|-0.00455|0.03615|-0.0012483948584512|0.064804659413896|53.722558045002|206.25497258621|162.78045896801|0.659|0.415|0.16919|41|18|0.0012037268359643|0.056018455730954|88.98999786377|2020-02-09|-0.25743|2020-03-22|0.26405|2008-11-30
2025-01-05 12:39:53|WEEKLY|00876|15358|/equities/american-capital-agency|R1000VALUE|-10.392841612265|10|0.36594733760276||0|0|-0.01396|9.44|-0.01263|46|-0.012628307119407|46|47.72|0.05392|0.08397|0.042489928641614|0.04123209801882|142.49370962632|128.61779062179|47.223610247471|0.611|0.444|0.13442|18|7|-4.2315668202765E-5|0.049393502304147|36.770000457764|2012-09-23|-0.29766|2020-03-15|0.33774|2020-03-29
2025-01-05 12:39:54|WEEKLY|00877|39257|/equities/national-retail|R1000VALUE|-45.504622613555|10|1.7015403625586|0.0696|-1|1|0.06959|40.38|0.09326|48|0.093256520741662|48|52.25|-0.01483|0.02523|0.0087586846864052|0.031882481541545|88.699597714117|131.46580587887|414.15385710887|0.625|0.4|0.14922|40|19|0.0013768175321582|0.051919575988566|59.259998321533|2019-11-03|-0.38091|2020-03-22|0.33711|2020-04-12
2025-01-05 12:39:55|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
2025-01-05 12:39:56|WEEKLY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|103.09289900291|7|7.0476571420265|-0.0482|1|1|-0.04824|120.56|-0.00476|56|-0.10746902870921|9|43.43|0.39505|0.65539|0.93980739953175|1.4593550701045|944.45365962403|1480.7544148156|679.97744315445|0.571|0.381|0.24055|21|10|0.0051190413943355|0.097227222222222|194.72999572754|2015-08-02|-0.53069|2008-11-16|1.61386|2009-06-14
2025-01-05 12:39:57|WEEKLY|00880|1010884|/equities/henderson-group|R1000VALUE|39.666867188452|57|1.8907345911458|0.6085|1|2|0.58955|43.49|-0.12177|9|-0.10859610841355|35|30.91|0.04906|0.08949|0.10167377558338|0.14227193938728|149.42803190146|135.07765517852|130.63983323047|0.636|0.364|0.20366|11|6|0.0019197727272727|0.066371818181818|48.549999237061|2021-11-14|-0.18524|2020-03-01|0.24401|2022-11-13
2025-01-05 12:39:59|WEEKLY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|183.98997190502|58|15.350737621741|0.7617|1|2|0.65705|229.12|0.04131|54|0.041309216648842|54|38|0.06059|0.14869|0.19891831916414|0.41460614670619|366.91078641212|1323.6842598061|6126.2030623783|0.552|0.345|0.24298|29|12|0.0053123813632442|0.078970569456428|239.30000305176|2024-08-25|-0.37556|2020-03-22|0.50546|2020-04-12
2025-01-05 12:39:59|WEEKLY|00882|8130|/equities/new-york-times|R1000VALUE|50.221353702999|113|2.4082409402763|0.455|1|1|0.45502|52.89|-0.08714|16|-0.087140246210865|16|34.18|-0.01775|0.05131|0.0033180245955791|0.070562112154253|30.198207343722|221.85823814214|3264.814767529|0.615|0.4|0.19104|65|28|0.0025230848329049|0.064027390745501|58.729999542236|2021-01-31|-0.27248|2008-11-23|0.41198|2008-11-30
2025-01-05 12:40:01|WEEKLY|00883|15668|/equities/commerce-bancshar|R1000VALUE|61.581995030675|57|2.9995231672197|0.299|1|2|0.25358|62.19|0.10094|77|-0.12937836264987|23|31.21|-0.01384|0.02218|0.016472647939041|0.068452730527291|126.00387402335|457.76119301098|13231.914634988|0.603|0.384|0.12228|73|31|0.0025246015424165|0.041345646958012|72.752388000488|2024-12-01|-0.17159|2009-03-08|0.21494|2020-04-12
2025-01-05 12:40:02|WEEKLY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|49.869384696267|25|1.9123901136479|-0.0596|1|1|-0.05955|50.22|-0.05859|20|-0.05859294576157|20|34.87|0.00024|0.0423|0.01455358372826|0.047469232882424|79.409053596606|126.94315134121|212.61642437068|0.6|0.356|0.17542|45|20|0.0018021468926554|0.059707959824231|66.735000610352|2022-01-02|-0.46275|2008-10-26|0.50949|2008-11-02
2025-01-05 12:40:03|WEEKLY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|60.792536837657|21|2.9562527599649|-0.0021|1|1|-0.0021|61.9|-0.14404|16|-0.1064162599635|10|43.65|0.02539|0.07604|0.083811162873255|0.20571563151847|186.41403604644|327.33118550623|428.37371863624|0.647|0.412|0.1606|17|7|0.0027446719160105|0.054140826771654|81.540000915527|2022-01-16|-0.35245|2020-03-22|0.25992|2020-03-29
2025-01-05 12:40:05|WEEKLY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|61.763292952747|60|2.9346542570154|0.5865|1|1|0.58646|67.98|0.08508|47|0.08508164363658|47|35.45|-0.00497|0.08243|0.068533499824064|0.095341725217785|145.11908113356|155.29227828394|271.59409305651|0.545|0.455|0.17164|11|5|0.0039736525612472|0.065226391982183|72.839996337891|2024-12-08|-0.37125|2020-03-15|0.38722|2020-03-29
2025-01-05 12:40:06|WEEKLY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|-114.08804927653|30|6.577416215956||0|0|0.1069|94.24|-0.01659|26|-0.016589062050938|26|33.65|0.01475|0.11257|0.084727815373727|0.22391870730074|224.71952185978|1775.0597938519|3330.0353499783|0.65|0.35|0.22338|60|26|0.0034847998046875|0.075149052734375|137.46989440918|2021-05-23|-0.36102|2008-06-29|0.65094|2008-11-30
2025-01-05 12:40:07|WEEKLY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-25.302624750598|9|1.3258749804444||0|0|0.05009|21.62|-0.14661|23|-0.14660666802501|23|35.5|-0.02424|0.05418|0.024199463945629|0.041486320570128|89.438698619036|95.373810869441|121.66573034492|0.6|0.5|0.17449|10|5|0.0013004958677686|0.057209421487603|41.290000915527|2020-08-09|-0.11893|2020-03-01|0.20212|2020-05-10
2025-01-05 12:40:08|WEEKLY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|203.89911742006|61|9.9389944773031|0.4366|1|2|0.34857|218.67|0.00474|42|0.0047364514958084|42|35.38|-0.01851|0.04572|0.024042508772301|0.062321168473519|106.50897032049|166.31676964715|1674.3490899165|0.489|0.333|0.16072|45|16|0.0026594430992736|0.051799007263923|233.80999755859|2024-12-01|-0.37437|2008-10-12|0.42693|2020-04-12
2025-01-05 12:40:09|WEEKLY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|100.99634976601|56|5.3668451022201|0.6243|1|1|0.62427|108.16|-0.21404|39|-0.17543594043704|18|27.38|-0.0505|0.02676|-0.016782804759876|0.056405336460219|10.527181821946|238.91469127776|5328.0790732259|0.636|0.403|0.19529|77|33|0.003233767914933|0.063863504392048|119.12000274658|2024-12-01|-0.47186|1987-10-25|0.3642|1987-06-14
2025-01-05 12:40:12|WEEKLY|00891|16937|/equities/pinnacle-financial|R1000VALUE|106.033907604|77|7.0937397951157|0.7274|1|2|0.64862|115.42|0.78242|73|0.78242035141774|73|56.86|0.29899|0.37894|0.33549759800685|0.66074928732421|266.90342876585|562.42472239344|2414.644207172|0.571|0.333|0.2486|21|10|0.0039539291338583|0.071016299212598|131.91000366211|2024-12-01|-0.30645|2009-03-08|0.26599|2009-03-15
2025-01-05 12:40:13|WEEKLY|00892|16499|/equities/littelfuse|R1000VALUE|226.13552642192|55|12.893015403409|-0.0967|1|2|-0.11652|238.83|-0.05688|20|-0.15194647421796|18|49.36|0.10399|0.18098|0.22596021315048|0.36043544400413|1255.5443285464|1730.5658711272|3821.2800292969|0.545|0.364|0.23471|33|15|0.0034315448603684|0.072347302436126|334.83999633789|2021-11-21|-0.2576|1998-12-13|0.24813|2008-11-30
2025-01-05 12:40:14|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
2025-01-05 12:40:14|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
2025-01-05 12:40:15|WEEKLY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|-228.69175912466|10|13.338918690968||0|0|0.00608|188.08|-0.31446|14|-0.31445858579002|14|32.27|0.08227|0.1414|-0.094702184615733|-0.083624504252979|34.468722039634|60.639697911878|479.1847180409|0.455|0.227|0.15971|22|9|0.0029362447844228|0.053109068150209|299.5|2024-03-10|-0.2545|2024-11-03|0.18985|2016-11-13
2025-01-05 12:40:17|WEEKLY|00896|15649|/equities/caseys-general|R1000VALUE|364.03538989888|80|19.763188417476|0.6317|1|1|0.63166|397.93|-0.02572|47|-0.025718788466775|47|37.6|-0.01062|0.04683|0.00051965847178523|0.11372080101613|26.87809829731|524.08819293874|34011.111732629|0.727|0.4|0.20406|55|32|0.0037062226362366|0.063967247321845|439.67651367188|2024-12-15|-0.2226|2008-12-07|0.31646|1986-08-17
2025-01-05 12:40:18|WEEKLY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|119.12911883295|54|7.1165819909932|0.2388|1|1|0.23882|134.4|-0.10962|14|-0.10961622449458|14|32.13|0.04852|0.09926|0.073600927998024|0.16270480481297|147.65176789922|746.4047808469|4571.4282748535|0.69|0.437|0.16607|71|33|0.0025219280205656|0.055550462724936|160.60000610352|2022-11-13|-0.25888|1985-03-17|0.2852|2020-04-12
2025-01-05 12:40:19|WEEKLY|00898|41215|/equities/ing-us-inc|R1000VALUE|-80.416341997218|4|3.971153133223|0.0084|-1|1|0.00845|69.24|-0.08862|12|-0.088619168260605|12|30.3|-0.04888|-0.00929|0.01674868699079|0.064278694779066|103.38611008214|155.42171706097|334.9782177465|0.6|0.45|0.16874|20|9|0.002909802955665|0.055836403940887|84.300003051758|2024-11-17|-0.27531|2020-03-22|0.24272|2020-03-29
2025-01-05 12:40:20|WEEKLY|00899|1167588|/equities/concentrix|R1000VALUE|-57.200759677623|45|5.1289270287949||0|0|0.36868|46.32|0.19519|35|-0.18954114821495|10|28.33|-0.211|-0.16666|-0.017031887965343|-0.12314198148713|91.369227717692|76.44744996|57.89999961853|0.5|0.333|0.23703|6|3|-0.0010242056074766|0.083231028037383|208.47999572754|2022-02-13|-0.18649|2024-09-29|0.26512|2020-12-06
2025-01-05 12:40:21|WEEKLY|00900|48377|/equities/brixmor-property|R1000VALUE|27.017605871955|56|1.0766880993006|0.1715|1|1|0.17155|27.59|-0.19361|29|-0.14773218715548|26|35.2|-0.03369|0.01391|-0.019001606461613|0.0090737966756703|73.80080215794|95.424768322599|132.77189240094|0.6|0.467|0.16238|15|7|0.0016973756432247|0.056838164665523|30.670000076294|2024-12-01|-0.30309|2020-03-22|0.43964|2020-04-12
2025-01-05 12:40:23|WEEKLY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|18.470416918384|56|0.70721891789219|-0.0687|1|2|-0.10324|19.37|-0.16099|15|-0.16099219610513|15|35.62|-0.02225|0.01439|-0.01082769329636|0.0028761368099355|80.058457371696|98.140776929553|122.13115547628|0.667|0.476|0.11829|21|12|0.0011179452054795|0.045272104607721|27.004999160767|2021-06-27|-0.42428|2020-03-22|0.47953|2020-04-12
2025-01-05 12:40:24|WEEKLY|00902|39242|/equities/old-republic-international|R1000VALUE|-38.621910918773|4|1.4660933378739||0|0|0.01059|34.38|0.35417|76|0.35417174172417|76|32.38|0.00255|0.05931|-0.00038631432357573|0.055256145135769|57.393502626988|269.03005245222|4911.4288076576|0.556|0.333|0.1458|72|22|0.0024675535561268|0.049738560411311|39.270000457764|2024-12-01|-0.27101|2008-09-28|0.38238|2008-09-21
2025-01-05 12:40:25|WEEKLY|00903|8185|/equities/us-steel-corp|R1000VALUE|-42.459567267605|43|4.3465009403301||0|0|0.2157|30.47|0.39226|30|0.39226152490329|30|27.71|-0.04|0.06481|0.0508564192857|0.02447854634821|167.52473550418|110.25406201875|133.93406291584|0.452|0.323|0.27287|62|19|0.0027863806818182|0.096882710227273|196|2008-06-29|-0.2978|2008-10-12|0.56197|2016-03-06
2025-01-05 12:40:26|WEEKLY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|72.900136191414|25|3.8349358384482|0.1031|1|1|0.10306|75.03|-0.18296|5|-0.087446412764785|28|31.16|-0.06764|-0.01996|-0.049915425583812|-0.01168534544993|20.738350840384|69.087690279917|1218.0194908741|0.605|0.372|0.17931|43|20|0.0026696700879765|0.058103724340176|86.754997253418|2024-12-01|-0.17085|2009-03-08|0.20827|2008-11-30
2025-01-05 12:40:27|WEEKLY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|129.74699095969|58|7.6947532719747||0|0|0.09443|134.44|0.00259|29|0.0025942558839229|29|37.47|0.08757|0.51994|0.58218234795753|1.0858967312926|30.520786068137|8523.705396254|4668.0554548347|0.644|0.39|0.27201|59|21|0.0080552998236331|0.11897563932981|155.10330200195|2024-10-27|-0.50943|1987-10-25|7.33333|1992-06-07
2025-01-05 12:40:29|WEEKLY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|66.489471152566|20|8.4450243836347||0|0|0.51006|89.35|-0.33476|3|-0.1990966024727|4|22.57|-0.16012|-0.08535|-0.086787138892578|-0.031828427587481|16.102231608974|56.025359169295|525.58822631836|0.667|0.429|0.30812|21|11|0.0056422312373225|0.094913346855984|112.08000183105|2021-01-17|-0.25791|2018-11-18|0.28309|2024-11-10
2025-01-05 12:40:30|WEEKLY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|17.349776884604|10|1.6091813797754|-0.0912|1|1|-0.09121|19.03|-0.22859|18|-0.22858525547734|18|53.4|0.13348|0.20848|0.14780586414897|0.14780586414897|117.5783122|117.5783122|66.145291567106|0.4|0.4|0.29228|5|3|0.0003736231884058|0.081194130434783|52.029998779297|2022-04-03|-0.37092|2020-03-22|0.35131|2020-04-12
2025-01-05 12:40:31|WEEKLY|00908|39180|/equities/oge-energy|R1000VALUE|39.34988908273|34|1.4552118525714||0|0|0.12527|41.59|-0.01371|85|-0.1477325824021|6|40.37|-0.00637|0.03848|0.032331293384016|0.071473519078183|182.18658081066|278.46402679814|1279.6923123873|0.474|0.298|0.11417|57|21|0.0015027463581834|0.038848864610111|46.430000305176|2020-02-16|-0.27952|2008-10-12|0.24504|2020-03-29
2025-01-05 12:40:32|WEEKLY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|77.790077049933|9|5.9460891103613|-0.0205|1|2|-0.09132|86.87|-0.16755|16|-0.16754516313727|16|35.68|0.07311|0.13582|0.11579532380203|0.24734190681417|232.07928217635|320.6102794543|497.25246800769|0.737|0.368|0.22323|19|10|0.0038962973760933|0.070891997084548|190.9700012207|2021-03-14|-0.44804|2020-03-22|0.48901|2020-04-12
2025-01-05 12:40:33|WEEKLY|00910|39186|/equities/huntsman|R1000VALUE|-21.452483862569|92|1.2933278778958|0.3506|-1|1|0.35065|17|-0.16037|11|-0.16036664139115|11|43.05|0.07906|0.19696|0.083957058285944|0.12199213705455|148.38662411036|200.07904658643|69.387755102041|0.455|0.409|0.24224|22|6|0.0015549132947977|0.082682389210019|41.650001525879|2022-02-27|-0.40855|2008-12-21|0.33778|2009-03-15
2025-01-05 12:40:35|WEEKLY|00911|17148|/equities/sei-investments|R1000VALUE|76.435182689137|12|3.123295852664||0|0|0.11656|81.9|-0.13844|18|0.060780504845248|26|29.44|-0.0265|0.05119|0.029346569933137|0.11290496691748|61.588018312159|659.32236631912|43105.26450189|0.545|0.364|0.19635|77|21|0.0038113871817384|0.062470377524144|87.25|2024-12-15|-0.27311|2008-10-12|0.33769|2000-07-09
2025-01-05 12:40:36|WEEKLY|00912|17585|/equities/woodward|R1000VALUE|-186.44338556184|23|9.7235645240374||0|0|-0.14636|174.66|0.39065|63|0.39065355974354|63|37.57|-0.01643|0.08964|0.077724948123777|0.19162242649304|215.7595547402|904.38537068201|4878.7711559865|0.571|0.381|0.21648|42|16|0.00387308125|0.06762300625|201.64370727539|2024-12-01|-0.47271|2009-03-08|0.34091|2009-03-29
2025-01-05 12:40:37|WEEKLY|00913|17440|/equities/amerco|R1000VALUE|67.500385046731|56|3.6214127817166|0.1628|1|2|0.0866|69.51|-0.03133|32|-0.031330575956345|32|37.46|0.05624|0.14805|0.29545243293911|0.32116915648386|666.1111654551|422.42485873552|3117.040427879|0.4|0.314|0.26126|35|9|0.0048343045387994|0.083698448023426|79.035003662109|2024-10-06|-0.625|2002-10-20|0.68067|2003-09-14
2025-01-05 12:40:38|WEEKLY|00914|39245|/equities/omega-healthcare|R1000VALUE|-42.628916757631|3|1.639639224386|-0.0132|-1|1|-0.01322|38.33|0.15462|26|0.15462452579742|26|36.72|0.00627|0.06628|0.076153177838953|0.15893197328482|247.51338692924|518.75265088258|182.52381824312|0.543|0.348|0.19527|46|17|0.0016759195742164|0.064422596096984|45.459999084473|2015-01-25|-0.40222|2001-02-04|0.55412|2000-03-19
2025-01-05 12:40:39|WEEKLY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|-300.24685687151|3|17.823120177874||0|0|0.00346|247.44|0.25528|26|0.25528003705694|26|40.03|0.17924|0.23724|0.30892626623146|0.55211112198474|4502.598157373|6878.763622706|5253.503193999|0.65|0.375|0.21362|40|21|0.0038285277604492|0.070362183406114|321.92999267578|2024-12-01|-0.30435|2020-03-22|0.38995|2006-01-29
2025-01-05 12:40:41|WEEKLY|00916|20565|/equities/caci-international-inc|R1000VALUE|-492.74942365286|8|28.655327889315||0|0|0.10759|420.14|0.33505|40|0.33505276364737|40|33.24|-0.01871|0.07593|0.11931317448238|0.29410683124266|444.04042537192|7820.4673579628|82380.396569577|0.586|0.357|0.21886|70|28|0.0046075107112254|0.076976362467866|588.26000976562|2024-11-10|-0.34568|1987-10-25|0.50435|1984-08-05
2025-01-05 12:40:42|WEEKLY|00917|39324|/equities/popular-inc|R1000VALUE|86.115901278266|76|5.5964370935547|0.3371|1|2|0.30041|94.28|0.78876|99|0.78876148149548|99|39.39|0.05539|0.13136|0.19883866123133|0.30428773159424|1608.825349257|3235.9465924755|1413.4932189039|0.509|0.351|0.2004|57|19|0.0025197112068966|0.064838564655172|290|2005-01-02|-0.57733|1991-01-06|0.45946|2009-04-12
2025-01-05 12:40:43|WEEKLY|00918|39240|/equities/ingredion-inc|R1000VALUE|128.3678214595|58|5.6676653604971|0.3056|1|1|0.30563|136.53|-0.05947|16|0.049075815511616|38|36.62|-0.02868|0.04474|0.016427289166581|0.087138844776528|92.599388407159|240.61537614303|929.40777861979|0.568|0.378|0.17167|37|14|0.0023696600566572|0.056164256373938|155.44000244141|2024-11-10|-0.29086|2008-10-05|0.16612|1999-04-18
2025-01-05 12:40:44|WEEKLY|00919|21040|/equities/primerica-inc|R1000VALUE|-305.64217833546|3|11.455951535305|-0.018|-1|1|-0.01805|276.4|0.09234|22|0.09233553275581|22|32|-0.00557|0.04291|0.13208675580592|0.30518151326535|237.40745594535|412.62794464429|1406.6157723272|0.417|0.25|0.16511|24|9|0.0043778571428571|0.054265623376623|307.91000366211|2024-12-01|-0.36842|2020-03-22|0.44282|2020-03-29
2025-01-05 12:40:45|WEEKLY|00920|29665|/equities/post-holdings|R1000VALUE|106.05994533579|53|4.838836835271|0.2431|1|1|0.24312|113.46|-0.13182|10|-0.22434409696372|8|32.79|-0.02078|0.02305|-0.06889809536529|0.005527340236736|36.586645959316|96.065395247252|424.94380465322|0.632|0.263|0.16237|19|12|0.0029593777777778|0.054877540740741|125.83999633789|2024-12-15|-0.34339|2017-01-01|0.15616|2012-02-19
2025-01-05 12:40:47|WEEKLY|00921|989528|/equities/valvoline-inc|R1000VALUE|-42.604493669947|22|2.1698308164146|0.1018|-1|1|0.10183|35.81|0.13525|38|0.1352505735895|38|29.36|-0.02457|0.0125|-0.047196657189248|-0.015665373818476|68.014541047564|90.133929442571|155.02164840662|0.5|0.357|0.19018|14|8|0.0019930092592593|0.057824398148148|48.264999389648|2024-07-21|-0.36434|2020-03-22|0.2302|2020-03-29
2025-01-05 12:40:48|WEEKLY|00922|39177|/equities/douglas-emmett|R1000VALUE|16.54192138276|56|1.1966404126442|0.3039|1|2|0.23872|18.94|-0.03378|76|-0.033781590501066|76|42.57|-0.00323|0.04573|0.052924245725983|0.075835334000388|139.57392294619|140.2819276274|79.147514803672|0.429|0.238|0.16738|21|8|0.000938177028451|0.06389875658588|45.590000152588|2020-02-23|-0.26869|2020-03-22|0.38295|2009-03-15
2025-01-05 12:40:49|WEEKLY|00923|1075387|/equities/nvent-electric|R1000VALUE|-79.868185916352|23|5.0862821654883||0|0|-0.09705|70.65|-0.24166|8|0.27931608510815|50|32.8|-0.01764|0.04232|0.052611934098306|0.1331904158969|118.00702224357|151.88058179109|285.45455161971|0.6|0.4|0.19993|10|3|0.0041652|0.069916771428571|86.569999694824|2024-06-02|-0.25053|2020-03-22|0.1976|2020-04-12
2025-01-05 12:40:49|WEEKLY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|47.751299456046|57|3.1057307555188||0|0|0.16936|52.89|-0.16823|12|-0.16823420836228|12|31.12|-0.0628|0.04521|0.08289655149063|0.13783865420679|149.48416189249|205.68599424909|333.06044715674|0.529|0.412|0.23689|17|4|0.0043182564102564|0.083099538461538|63.189998626709|2021-07-25|-0.42115|2020-03-22|0.45972|2020-04-12
2025-01-05 12:40:50|WEEKLY|00925|16321|/equities/interactive-broke|R1000VALUE|165.37143265202|50|9.2024456441497||0|0|1.00262|183.72|-0.14403|14|-0.080798222434209|16|34.92|-0.0113|0.03346|0.021099638960315|0.026777211465999|96.38958755943|97.034215382116|586.96487443735|0.4|0.28|0.19555|25|8|0.0029973427331887|0.06542330802603|193.41999816895|2024-12-01|-0.22805|2008-07-27|0.23661|2008-11-30
2025-01-05 12:40:52|WEEKLY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|41.730485277793|8|2.7857648950278||0|0|-0.09301|43.98|-0.13129|27|-0.13129245580876|27|40.66|0.14473|0.23263|0.37007604373467|0.52264987480947|693.66525171685|819.85325036483|3857.8947450976|0.514|0.371|0.21813|35|13|0.0037546503496503|0.067730993006993|56.860000610352|2017-03-05|-0.28615|2018-10-21|0.27653|2020-04-12
2025-01-05 12:40:53|WEEKLY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|-21.795739178442|13|1.4127055920389||0|0|-0.14752|18.16|-0.05003|60|-0.050033687043952|60|46.44|0.05333|0.09761|0.13463523165045|0.16959856704923|1687.4762639699|901.16966392135|965.95744114216|0.52|0.32|0.12695|50|18|0.0016062467866324|0.044476610968295|36.049999237061|2014-05-04|-0.41925|2024-10-13|0.22118|2020-04-12
2025-01-05 12:40:54|WEEKLY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|-54.691822724275|28|2.0972743685817||0|0|0.05461|47.95|-0.12552|25|-0.1255172203327|25|36.05|-0.01819|0.02954|0.017984841894212|0.10077307163646|98.08224752696|509.63988288211|3306.8964955923|0.594|0.344|0.15154|64|27|0.0021072836332476|0.049253568980291|69.830001831055|2021-05-16|-0.19535|2008-10-12|0.21053|2000-04-02
2025-01-05 12:40:55|WEEKLY|00929|39133|/equities/colfax|R1000VALUE|38.767396959525|6|3.2050388455523|-0.1135|1|1|-0.1135|43.27|0.04798|30|-0.06764762801119|19|34.56|0.02923|0.0873|-0.011684651370049|0.056300445439957|61.880928271352|127.36786787533|122.71696686763|0.52|0.28|0.26162|25|12|0.0021817606444189|0.081933555811277|129.63000488281|2014-06-15|-0.34814|2008-10-12|0.407|2020-04-12
2025-01-05 12:40:56|WEEKLY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|27.545823100375|57|1.5253504786404|0.3602|1|1|0.3602|30.55|0.37437|84|0.087878834117543|75|42.98|0.04726|0.10583|0.14115456770601|0.19171387538013|1505.28706757|1486.4513453403|890.67051435784|0.547|0.377|0.16327|53|19|0.0018272450728363|0.056067399314481|107.01999664307|2007-02-11|-0.27638|2020-03-22|0.27456|1984-01-29
2025-01-05 12:40:59|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
2025-01-05 12:41:00|WEEKLY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|251.28458649367|77|18.861616598264||0|0|1.00629|277.69|-0.27414|11|0.028401023175289|26|32.74|0.00237|0.0573|0.05240493759267|0.15462320186937|114.96745679475|256.38596190641|1117.4647814029|0.63|0.37|0.25596|27|16|0.00428065625|0.08051321875|324.05999755859|2024-11-10|-0.29358|2008-10-12|0.40788|2008-11-30
2025-01-05 12:41:01|WEEKLY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|-12.906817642341|65|1.2520452640922||0|0|0.69651|9.56|0.17318|29|0.17318434087395|29|38.98|0.1031|0.14389|0.15431736488055|0.28963525196278|378.33981254617|854.09900915953|260.7035799131|0.7|0.425|0.18835|40|25|0.0016378743068392|0.060511386321627|106.70999908447|2004-03-07|-0.42035|2024-02-04|0.3685|2023-03-26
2025-01-05 12:41:02|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
2025-01-05 12:41:02|WEEKLY|00935|39293|/equities/manpower-inc|R1000VALUE|-67.714973286317|90|3.4666575840866|0.2263|-1|1|0.2263|57.71|0.25752|49|0.25752183195782|49|33.34|-0.01995|0.05251|-0.0048145119462452|0.026794145535623|49.315001206209|106.11606213562|461.67999267578|0.52|0.38|0.20641|50|19|0.0020409624145786|0.066723724373576|136.92999267578|2018-02-04|-0.27571|2020-03-22|0.26207|2002-10-20
2025-01-05 12:41:04|WEEKLY|00936|20812|/equities/dolby-laboratories|R1000VALUE|-80.654857985954|75|3.3700966217513|0.0134|-1|1|0.01338|78.19|0.04057|35|0.040572428956276|35|37.04|0.01962|0.07456|0.055302306047045|0.11897814754818|165.26699239523|306.01920915344|318.23363212283|0.692|0.462|0.18723|26|16|0.002093269045323|0.059883915139826|104.73999786377|2021-05-09|-0.27077|2011-08-07|0.34951|2006-11-12
2025-01-05 12:41:05|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
2025-01-05 12:41:06|WEEKLY|00938|8089|/equities/slm-corporation|R1000VALUE|23.130805012809|58|1.5838982273384|0.7908|1|1|0.79085|28.17|0.06973|70|-0.17002903495046|7|38.07|0.02083|0.09568|0.045511987682101|0.11295314649056|149.5033970377|422.87054798103|10060.714270129|0.564|0.364|0.19326|55|22|0.0035982566248257|0.068388851696885|28.739999771118|2025-01-05|-0.39927|2009-03-01|0.43043|2008-11-30
2025-01-05 12:41:07|WEEKLY|00939|101886|/equities/platform-sp|R1000VALUE|24.371742671678|101|1.3905703708715||0|0|0.16952|25.32|-0.05972|42|0.97209800766272|99|32.13|0.06883|0.1292|0.10677306534746|0.21105961598393|201.58610939661|315.33092698264|215.48935910489|0.8|0.533|0.20871|15|7|0.0027633676975945|0.079870412371134|29.780000686646|2024-12-01|-0.265|2016-01-10|0.17771|2015-12-20
2025-01-05 12:41:08|WEEKLY|00940|15321|/equities/acadia-healthcare|R1000VALUE|-52.137289690531|14|5.0766872428525||0|0|0.20573|44.32|-0.12987|14|-0.12986751843971|14|33.7|0.15077|0.21078|0.44518125423521|0.57829083399466|674.03417074504|833.90212255236|484.37160155798|0.5|0.4|0.24646|20|6|0.0040409170305677|0.081100174672489|89.849998474121|2022-12-04|-0.42301|2020-03-22|0.48036|2020-04-12
2025-01-05 12:41:10|WEEKLY|00941|7865|/equities/autonation-inc|R1000VALUE|147.90213441526|42|9.7268612325574|0.044|1|1|0.04401|169.36|0.06498|35|0.064976017578664|35|36.06|0.24365|0.35357|0.37699399966546|0.72968395424097|131.52575844889|984.21796447417|5211.076941857|0.735|0.408|0.2557|49|25|0.004529264380531|0.084249939159292|197.17999267578|2024-08-04|-0.39646|2008-10-26|1.57732|1995-05-28
2025-01-05 12:41:11|WEEKLY|00942|1162794|/equities/albertsons-companies|R1000VALUE|-20.696082579878|63|0.93209883571182|0.0888|-1|1|0.08882|19.8|-0.01272|14|-0.012721521296401|14|29|-0.06223|-0.01862|-0.19070616355188|-0.14587953298211|40.717678291612|71.17893888|170.66692664533|0.667|0.333|0.21641|6|5|0.0032603389830508|0.059104703389831|28.527032852173|2022-03-13|-0.14006|2021-12-12|0.21669|2022-03-06
2025-01-05 12:41:12|WEEKLY|00943|21174|/equities/mastec-inc|R1000VALUE|112.5323787232|56|10.404237887353|1.0125|1|1|1.01248|146.69|0.06175|39|0.061754716876866|39|43|0.19683|0.28648|0.30572596673441|0.45475043884883|34730.524051026|23782.232785182|3997.0027082271|0.66|0.396|0.33091|53|27|0.0047401499571551|0.10483970437018|150.11999511719|2024-12-01|-0.44274|2001-09-23|0.53763|1997-05-25
2025-01-05 12:41:13|WEEKLY|00944|7860|/equities/ashland-inc|R1000VALUE|-83.690519851985|22|4.2057732087182||0|0|0.14244|70.38|-0.05598|27|-0.055979617709579|27|35.05|0.0263|0.08775|-0.0019603718841292|0.039319695898421|34.801128642366|135.42708132961|1017.0519722178|0.606|0.364|0.18203|66|29|0.0019156726649529|0.055964314481577|114.36000061035|2022-12-04|-0.36923|2008-11-23|0.44957|2009-03-29
2025-01-05 12:41:14|WEEKLY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|299.53353256386|36|15.980374088434|0.2583|1|1|0.25832|309.81|0.69729|79|0.69728774515869|79|35.37|0.03295|0.10169|0.109256671544|0.21861453543399|511.50300167833|2202.4868191076|49969.354060624|0.523|0.338|0.21113|65|21|0.0039368466152528|0.069269348757498|354.13000488281|2024-12-01|-0.23596|2008-10-05|0.36508|1987-07-19
2025-01-05 12:41:16|WEEKLY|00946|24313|/equities/webster-financial-corp|R1000VALUE|51.058256030494|25|3.525015762824|0.1602|1|1|0.16018|55.48|-0.1004|20|-0.20491501055914|18|38.47|0.0211|0.08906|0.080677149324396|0.18648918139271|223.61371006094|806.8628960914|1060.8030466521|0.529|0.353|0.18883|51|17|0.0026514954682779|0.065995760322256|69.629997253418|2018-07-29|-0.47868|2009-01-25|0.55556|2009-03-15
2025-01-05 12:41:17|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
2025-01-05 12:41:18|WEEKLY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|56.998313549263|37|2.26625306026|0.1397|1|1|0.1397|61.35|0.35812|111|0.35812002761531|111|41.78|0.00069|0.05088|0.063023597730266|0.10486700073605|331.10876261094|570.98532455427|2280.6690397439|0.545|0.4|0.14565|55|24|0.0018665638389032|0.046084682947729|78.790000915527|2014-07-06|-0.26805|2008-10-12|0.18437|1980-06-22
2025-01-05 12:41:19|WEEKLY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|313.30684458788|116|20.111536727242|1.2664|1|2|1.12246|349.42|0.1236|82|0.12360049470456|82|26.73|-0.01949|0.04217|0.029650113023763|0.094855220748936|106.23621913313|996.43548431864|14089.516562112|0.578|0.398|0.14345|83|35|0.002978410454156|0.046284901456727|393.39999389648|2024-11-17|-0.42804|1990-08-19|0.54125|1980-11-23
2025-01-05 12:41:20|WEEKLY|00950|39290|/equities/rayonier-inc|R1000VALUE|-30.375373099695|3|1.4751244301433||0|0|0.00303|26.34|-0.18356|9|-0.1835599635977|9|33.52|-0.02648|0.01361|-0.0093745635951701|0.033985113026746|47.9693659651|117.86726282488|466.19468509717|0.542|0.354|0.16455|48|23|0.0016299441340782|0.052335375543141|45.595329284668|2022-04-24|-0.23038|2014-11-16|0.18988|2008-11-02
2025-01-05 12:41:22|WEEKLY|00951|8319|/equities/mgic-inv|R1000VALUE|23.112106313305|86|1.1133100064781||0|0|0.57011|23.85|-0.16133|9|-0.16132884531554|9|31.28|0.02784|0.09115|0.09162516128438|0.21110854382511|104.31842153173|824.54079253256|333.10057108576|0.547|0.34|0.25191|53|18|0.0040116810097533|0.091857693631669|78.949996948242|2004-07-18|-0.63636|2012-08-05|0.70645|2009-05-10
2025-01-05 12:41:23|WEEKLY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|223.97648973316|127|14.193351109299|1.2078|1|2|1.10528|231.77|-0.21835|11|0.44498452431978|78|36.94|-0.00719|0.10131|0.12088083665208|0.33277492894822|74.670779098563|2649.570761084|5150.444539388|0.653|0.367|0.32708|49|26|0.0052059659090909|0.10262423553719|267.10998535156|2024-11-03|-0.39891|2002-05-26|0.7|2003-11-16
2025-01-05 12:41:25|WEEKLY|00953|21120|/equities/idacorp-inc|R1000VALUE|106.65953752398|23|3.9765017257438|0.101|1|2|0.04619|108.94|0.37683|125|0.37682531531148|125|45.33|0.01128|0.05508|0.027381146400056|0.076820495812631|143.38833420298|243.033568334|990.36365855824|0.471|0.275|0.11485|51|17|0.0014165552699229|0.039986032562125|120.41999816895|2024-12-01|-0.23625|2002-06-09|0.31624|2000-01-23
2025-01-05 12:41:26|WEEKLY|00954|48373|/equities/scnc-app-in|R1000VALUE|-135.60195973239|8|7.8906531424039||0|0|0.06716|114.18|-0.07991|25|0.054953336123313|16|29.1|-0.07286|-0.00613|-0.011593877734408|0.05919981623539|70.953143036885|143.26321363279|383.28297011116|0.7|0.4|0.17734|20|11|0.0032338709677419|0.056326893039049|156.33999633789|2024-11-10|-0.23965|2020-03-22|0.37213|2020-03-29
2025-01-05 12:41:26|WEEKLY|00955|20976|/equities/air-lease-corp|R1000VALUE|-51.503254505986|23|2.4277904440183||0|0|-0.16225|47.78|0.00735|33|0.0073511204843253|33|38.5|0.01403|0.07298|0.016639316342321|-0.0038598517994616|101.02724005021|86.262718176246|164.47504314679|0.556|0.389|0.22783|18|8|0.0020997482517483|0.068234671328671|52.959999084473|2021-03-14|-0.3225|2020-03-15|0.37851|2020-04-12
2025-01-05 12:41:28|WEEKLY|00956|1130931|/equities/fastly-inc|R1000VALUE|7.491757848532|5|1.154385215186|0.0658|1|2|-0.12385|9.55|0.31013|42|0.28548736923987|33|32.22|-0.21274|0.13909|0.063715343561519|0.13668798320886|82.195356304859|104.84520272291|39.808254613792|0.556|0.333|0.467|9|2|0.0043730272108844|0.16077272108844|136.5|2020-10-18|-0.34872|2024-02-18|0.61635|2020-05-10
2025-01-05 12:41:29|WEEKLY|00957|17579|/equities/wintrust-financial|R1000VALUE|116.06193247132|76|7.2176714652003|0.4905|1|1|0.49046|125.81|0.02077|64|0.70794521227161|100|48.24|0.032|0.0939|0.073427640388255|0.19337569578386|237.85711315441|429.42934979705|1480.1176183364|0.724|0.345|0.23299|29|18|0.003104328358209|0.065467096336499|142.03999328613|2024-12-01|-0.23973|2009-01-25|0.60331|2009-08-02
2025-01-05 12:41:30|WEEKLY|00958|21119|/equities/hexcel-corp|R1000VALUE|-69.035258986448|39|3.2237698106124||0|0|-0.00735|63.02|-0.1555|6|-0.1554967053475|6|35.88|0.052|0.14321|0.19173642979165|0.32495415381913|4370.537529575|10296.65623214|333.08668183741|0.656|0.375|0.25355|64|30|0.0028729820051414|0.081510462724936|87|2019-09-08|-0.58333|1993-12-12|0.52672|1994-01-02
2025-01-05 12:41:31|WEEKLY|00959|21155|/equities/crane-comp|R1000VALUE|152.78528411094|62|10.241421765733|0.6036|1|2|0.55167|155.12|-0.18337|28|0.41234531396624|77|28.77|-0.05216|0.01643|0.011287622353169|0.052230690609997|75.349331180267|235.02605385156|3470.2461386589|0.519|0.342|0.17837|79|27|0.0025365852613539|0.059029001713796|188.52000427246|2024-12-01|-0.29416|2023-04-02|0.38587|1984-03-04
2025-01-05 12:41:32|WEEKLY|00960|41323|/equities/premier-inc|R1000VALUE|19.71906336608|9|1.0312269395583|0.0246|1|2|-0.05813|21.55|0.35166|139|-0.047503329494612|82|38.67|-0.07998|-0.0358|-0.024625971137756|-0.079389362691972|78.765983466888|77.473352292|68.002520902139|0.4|0.2|0.18884|15|6|4.2482993197279E-5|0.056171292517007|47.220001220703|2018-10-14|-0.19892|2023-05-07|0.21018|2020-03-15
2025-01-05 12:41:34|WEEKLY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|1862.9711599418|93|137.38492850516|1.8235|1|2|1.21007|2150.6201|-0.21294|31|-0.21294426619547|31|48.69|0.035|0.10279|0.1410840568872|0.20221059225541|689.57126766455|800.93741671837|6144.62890625|0.564|0.41|0.17463|39|15|0.0029465695630337|0.054687292817679|2388.7800292969|2024-12-01|-0.28091|2009-03-08|0.67041|2023-04-02
2025-01-05 12:41:35|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
2025-01-05 12:41:36|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
2025-01-05 12:41:37|WEEKLY|00964|39288|/equities/flowers-foods|R1000VALUE|-23.202036332471|28|0.87588094216061|0.064|-1|1|0.06396|20.78|-0.0689|10|-0.068895943017435|10|31.18|-0.02917|0.03017|0.042276625737323|0.123257450759|187.64458793285|1151.2003788075|25975.001438893|0.595|0.378|0.16529|74|33|0.0031849742930591|0.054354344473008|30.159999847412|2022-12-04|-0.22798|1999-07-18|0.41743|2003-02-02
2025-01-05 12:41:38|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
2025-01-05 12:41:40|WEEKLY|00966|41225|/equities/new-rel-invest|R1000VALUE|-11.981408324688|11|0.40061735754377|-0.0639|-1|1|-0.06393|11.15|0.12031|67|0.12030994261439|67|37.44|0.00017|0.03468|0.025700153680197|0.010851018700446|121.40591716048|102.53253704731|84.469695300329|0.75|0.438|0.13506|16|11|0.0013552873563218|0.059395517241379|18.745000839233|2018-09-09|-0.51599|2020-04-05|0.72673|2020-04-12
2025-01-05 12:41:41|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
2025-01-05 12:41:42|WEEKLY|00968|21140|/equities/synnex-corp|R1000VALUE|-128.00859106503|28|5.8904187395818|-0.0219|-1|1|-0.02192|117.93|0.11664|28|0.11663973275106|28|29.83|-0.01238|0.0728|0.043377087436273|0.14040167296387|138.93593624796|462.02051698994|1651.6807074287|0.611|0.389|0.19971|36|14|0.0038531970935513|0.065904695731154|133.85000610352|2024-06-23|-0.24363|2020-03-15|0.38171|2004-01-11
2025-01-05 12:41:43|WEEKLY|00969|13943|/equities/lazard-ltd|R1000VALUE|47.008769876654|56|3.7834092845249|0.4749|1|2|0.41667|49.47|0.2346|60|0.23459997124776|60|42.22|0.02619|0.066|0.043475371754058|0.059610897934802|152.17865158647|153.5762748044|230.20010119865|0.652|0.391|0.20338|23|12|0.0022507504873294|0.076222923976608|61.139999389648|2024-11-10|-0.21738|2008-10-26|0.36685|2008-11-30
2025-01-05 12:41:44|WEEKLY|00970|6403|/equities/jet-blue|R1000VALUE|4.9135486794953|14|0.94548369402872|0.0288|1|1|0.02877|7.51|-0.17708|34|-0.17708340576953|34|33.43|-0.08224|-0.01321|-0.098705058951831|-0.073039290744515|1.7479586110645|18.634285473757|56.339086810691|0.6|0.4|0.2927|35|18|0.0019392392223161|0.095448343195266|31.430000305176|2003-10-12|-0.36047|2020-03-22|0.45053|2008-02-03
2025-01-05 12:41:46|WEEKLY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|-218.01382858699|11|9.0062752801354|0.0377|-1|1|0.03767|191.59|-0.09208|24|-0.092083741643034|24|35.36|0.10824|0.21849|0.29512774219199|0.53033714171779|852.71118724998|3213.8763563536|4789.7499084473|0.548|0.357|0.21978|42|16|0.0043098528428094|0.075954528428094|243.60000610352|2024-07-28|-0.47749|1998-07-12|0.46296|1998-12-27
2025-01-05 12:41:47|WEEKLY|00972|39265|/equities/highwoods-properties|R1000VALUE|-35.372436526429|3|1.6883122136233|-0.0233|-1|1|-0.02327|30.78|-0.17554|22|-0.06370440567692|21|30.63|-0.03901|-0.00261|-0.066580015133645|-0.023228998260016|13.17286333419|62.167020998173|147.20229991037|0.5|0.288|0.14763|52|22|0.001067868338558|0.05305802507837|55.337459564209|2016-07-31|-0.30324|2020-03-22|0.37186|2008-11-30
2025-01-05 12:41:48|WEEKLY|00973|17009|/equities/quidel-corp|R1000VALUE|35.005128245109|21|3.8778264961487|0.0619|1|1|0.0619|46.66|1.40582|79|1.4058164505474|79|37.23|-0.04827|0.07502|-0.015852867890738|0.084336431013085|8.1217474847975|98.488443086051|911.32814238954|0.617|0.383|0.35381|47|21|0.0044354802259887|0.11679405084746|306.72360229492|2020-08-09|-0.41707|2002-10-06|0.45556|2001-10-14
2025-01-05 12:41:49|WEEKLY|00974|16317|/equities/integra-lifescien|R1000VALUE|18.063140803761|9|2.0599116779889|-0.065|1|1|-0.06497|23.17|0.31148|36|-0.16660800910232|10|35.44|-0.04469|0.03396|0.0064574819440871|0.023276510235771|56.419893766204|85.808496704037|189.91803638143|0.605|0.349|0.26524|43|21|0.0027528720626632|0.086964164490862|77.400001525879|2021-05-02|-0.48743|2011-10-30|0.51471|2000-02-20
2025-01-05 12:41:50|WEEKLY|00975|16329|/equities/icu-medical|R1000VALUE|150.52774890009|26|11.575733476887|0.3302|1|2|0.27171|160.21|-0.31055|9|-0.15619991146153|7|41.02|-0.01219|0.07227|0.035588703756214|0.12436700047759|82.614510618917|329.2770047372|3351.67363351|0.61|0.39|0.2674|41|17|0.0036633684827182|0.081357293497364|321.70001220703|2018-08-12|-0.34796|2019-08-11|0.46272|1992-11-29
2025-01-05 12:41:52|WEEKLY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|-16.696253936541|30|0.96363428260468|0.0334|-1|1|0.03338|14.19|0.07523|30|0.075232109822334|30|32.58|0.01348|0.04756|0.011979907605575|-0.0047391124329356|102.82306453427|92.256346433548|55.096473398951|0.667|0.5|0.188|12|7|0.00090154761904762|0.080215095238095|33.501567840576|2018-09-09|-0.42813|2020-03-15|0.37961|2020-11-15
2025-01-05 12:41:52|WEEKLY|00977|9254|/equities/carters-inc|R1000VALUE|-65.962286192957|38|3.9424286546918|0.2422|-1|1|0.24223|54.37|-0.04372|39|-0.043715831436238|39|38.18|-0.01739|0.03999|0.07146176006644|0.16603522640549|132.11353030283|265.10665953646|441.31493732688|0.536|0.357|0.20556|28|13|0.002469349005425|0.067430578661844|129|2018-01-28|-0.27525|2008-03-02|0.24|2008-11-30
2025-01-05 12:41:53|WEEKLY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|-122.4848917397|23|7.4916298678224|0.1215|-1|1|0.1215|100.79|0.41823|33|0.4182294292037|33|29.56|-0.01509|0.08169|0.064512437034802|0.17405613310001|-0.29144696396942|473.0913448357|1628.2714052314|0.613|0.403|0.36937|62|27|0.0052189056603774|0.1161647115903|147.46000671387|2024-09-01|-0.42049|2001-09-23|0.49882|2001-10-28
2025-01-05 12:41:54|WEEKLY|00979|1174995|/equities/dt-midstream|R1000VALUE|93.68071868885|65|4.8714483539211|0.9155|1|2|0.87238|103.58|-0.11938|31|-0.015794881184896|35|24.2|-0.15978|-0.13455|-0.13273534070038|-0.015794881184896|63.874296106709|98.421|247.56214496488|0.6|0.2|0.18344|5|2|0.005498|0.052976162162162|109.84600067139|2024-11-24|-0.14383|2022-06-19|0.10886|2021-08-29
2025-01-05 12:41:55|WEEKLY|00980|39303|/equities/timken-co|R1000VALUE|-82.786728025594|27|4.0014089349636|0.0922|-1|1|0.09225|71.54|-0.25607|7|0.068788536527041|39|26.84|-0.03697|0.02155|-0.0063517220926049|0.028853059946333|27.303294606034|136.04690728102|807.449251554|0.628|0.384|0.1835|86|37|0.0019892116538132|0.061815981148243|95.080001831055|2023-07-16|-0.3775|2008-10-26|0.31711|2009-03-15
2025-01-05 12:41:57|WEEKLY|00981|8087|/equities/ryder-system-inc|R1000VALUE|142.21693579509|76|8.0472535200818|0.6738|1|2|0.57451|159.23|-0.0571|24|-0.057095903218128|24|37.03|0.01856|0.08386|0.062948591948695|0.12072132033585|204.01462802312|486.23151676009|3032.9522995722|0.59|0.393|0.20675|61|27|0.0025335946872322|0.064810741216795|171.7799987793|2024-12-01|-0.21875|1987-10-25|0.36459|2020-04-12
2025-01-05 12:41:58|WEEKLY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|143.79591896334|59|5.9849790202024|0.2594|1|1|0.25935|153.2|0.11805|90|0.11804636651348|90|44.45|0.07034|0.13611|0.14014110243125|0.21279532890522|301.82328575972|336.81888667783|641.27250256283|0.394|0.273|0.18477|33|11|0.0021314557377049|0.053937790163934|166.13000488281|2024-12-01|-0.31081|2002-10-06|0.57113|2003-01-12
2025-01-05 12:41:59|WEEKLY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|95.035644017605|88|8.066807328776|0.6324|1|2|0.59125|106.63|-0.2001|27|-0.20010353708041|27|45.22|0.19672|0.35113|0.012008419231721|0.012008419231721|96.96964943848|96.96964943848|532.08579032948|0.333|0.333|0.30813|9|2|0.0051006882591093|0.086220850202429|123.51999664307|2021-01-31|-0.29381|2019-09-01|0.22539|2020-04-12
2025-01-05 12:42:00|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
2025-01-05 12:42:01|WEEKLY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-12.702943356096|15|1.0309810741939|0.0623|-1|1|0.06231|9.33|-0.16295|10|-0.16294864661465|10|34.12|-0.00745|0.02773|0.03344456100397|0.02955948793771|269.13587618996|185.34388166877|161.4186779418|0.574|0.382|0.12517|68|28|0.00089735218508998|0.039470347043702|55.150001525879|2020-03-22|-0.575|2023-08-20|0.67881|2024-07-21
2025-01-05 12:42:03|WEEKLY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|80.272379111361|56|4.5729895734947|0.0768|1|2|0.05702|83.97|0.2302|44|0.56020142180766|77|36.17|-0.06231|0.04886|0.057656258459338|0.11131684068188|52.765086212532|177.03172864777|14.876692094377|0.603|0.365|0.27311|63|23|0.0018024507283633|0.092560604113111|1535.8100585938|1981-01-11|-0.4212|2020-03-22|0.86524|1991-01-06
2025-01-05 12:42:04|WEEKLY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-4.7506696608936|45|0.60605655204175|0.536|-1|1|0.536|2.9|-0.67991|6|-0.37170593816355|7|44.63|0.01626|0.05221|0.066280222713658|0.10006534748313|72.548822213503|132.86521505503|16.467915927628|0.5|0.313|0.23158|16|7|-0.0010999868073879|0.065551503957784|38.810001373291|2020-02-23|-0.33123|2020-03-22|0.34575|2020-03-29
2025-01-05 12:42:05|WEEKLY|00988|39259|/equities/axis-capital|R1000VALUE|82.601168746634|47|3.7415396092682|0.4567|1|2|0.43228|88.73|-0.12374|7|-0.12374372983925|7|32.61|-0.06836|-0.02342|-0.023938641125615|-0.019027064882563|52.278258343944|63.768170347728|346.60157044826|0.455|0.333|0.15179|33|12|0.001812183600713|0.049265793226381|94.889999389648|2024-12-22|-0.25093|2008-10-12|0.30936|2008-11-30
2025-01-05 12:42:06|WEEKLY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|133.62349882641|15|8.6316712410826|-0.0105|1|1|-0.01055|156.68|-0.15948|8|0.10696634471437|33|37|-0.04595|0.01124|0.089762272680896|0.18481982437649|181.04092975995|251.49083055992|559.5714024135|0.429|0.286|0.17654|21|6|0.0031090139064475|0.061054386852086|168.19999694824|2024-12-08|-0.20471|2020-03-15|0.33166|2020-04-12
2025-01-05 12:42:07|WEEKLY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-91.839099300444|2|5.40970083493|-0.0202|-1|1|-0.02024|77.14|0.18585|22|0.18585324028806|22|44.08|0.12274|0.16545|0.17086177994318|0.20785822519416|237.40543807119|198.42207441089|162.91447069805|0.5|0.333|0.2053|12|6|0.0019769622641509|0.057329924528302|188.75999450684|2021-09-05|-0.20757|2022-12-18|0.3174|2024-09-29
2025-01-05 12:42:09|WEEKLY|00991|21229|/equities/fnb-corp|R1000VALUE|-17.30623865656|3|0.90834617790899|-0.0117|-1|1|-0.01172|14.67|0.16093|55|0.16092876426866|55|41.63|-0.03385|0.02041|0.048089077333303|0.090882227537476|85.4710164838|157.37700037169|385.03937786392|0.604|0.438|0.17938|48|20|0.0015339|0.06607018|22.909999847412|2004-09-19|-0.26407|2009-01-18|0.23852|2020-04-12
2025-01-05 12:42:10|WEEKLY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|-48.835031745664|3|1.6276601943147|-0.0223|-1|1|-0.02225|44.56|-0.03775|21|-0.037748324796299|21|35.33|-0.01301|0.02632|-0.046019686114909|-0.0080322337649383|22.573437214909|73.738085797662|227.81187418169|0.55|0.3|0.17893|40|21|0.0017946431095406|0.060323752650177|84.669998168945|2016-07-31|-0.45551|2020-03-22|0.36205|2020-06-07
2025-01-05 12:42:11|WEEKLY|00993|6489|/equities/liberty-media-inter|R1000VALUE|-0.62150776717914|37|0.088247332971851||0|0|0.5784|0.3799|-0.01476|21|-0.01476058888293|21|52.11|0.2359|0.32998|0.21479166444089|0.053273371172528|302.88375984456|106.30431301548|2.4976989315399|0.444|0.333|0.2772|18|6|-0.0006691067761807|0.09766705338809|31.620000839233|2015-08-09|-0.56213|2017-04-30|0.6119|2023-11-05
2025-01-05 12:42:12|WEEKLY|00994|21188|/equities/avnet-inc|R1000VALUE|48.624854333334|102|2.6198664350901||0|0|0.1339|52.08|-0.21315|19|-0.12583700277369|26|28.97|-0.06392|0.01252|-0.040192592147033|9.7637282250244E-5|5.6354547762473|50.243617144459|916.90146839825|0.636|0.39|0.19269|77|33|0.0022577530017153|0.068059751286449|59.240001678467|2024-11-03|-0.38092|1987-10-25|0.42581|2002-10-27
2025-01-05 12:42:13|WEEKLY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|28.907324627408|74|2.2908920197459|1.3059|1|1|1.30588|37.24|||-0.12583700277369|26|31.33|0.07476|0.14159|0|0|100|100|91.386507186422|0|0|0.38405|3|1|0.0029102994011976|0.099442395209581|40|2021-10-31|-0.24905|2022-03-06|0.32765|2024-05-12
2025-01-05 12:42:15|WEEKLY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|-90.813077818771|34|5.0964936886489|0.1391|-1|1|0.13911|78.47|0.26264|67|0.26264407233055|67|33.7|-0.02435|0.03341|0.017270751002163|0.08026196322812|72.504025332914|181.79483677218|748.04578582311|0.545|0.318|0.21748|44|19|0.0026697031662269|0.066223667546174|105.77059936523|2023-10-22|-0.44335|1999-06-20|0.53921|2000-01-16
2025-01-05 12:42:16|WEEKLY|00997|17517|/equities/viasat|R1000VALUE|-14.909811398085|14|1.9649371771999||0|0|0.20351|9.08|-0.4398|10|-0.43980346905001|10|36.28|0.01467|0.14307|0.14836275513851|0.1513185531067|426.99985454349|219.45689243979|198.25327674588|0.55|0.4|0.28776|40|14|0.0033431489071038|0.10150021174863|97.309997558594|2019-05-26|-0.40928|2000-04-16|0.45882|2002-08-25
2025-01-05 12:42:17|WEEKLY|00998|39272|/equities/assured-guaranty|R1000VALUE|81.502288407337|12|4.1095236548914||0|0|0.04057|90.29|-0.09227|27|0.32842815142001|37|30.54|-0.01174|0.04964|0.030360552920145|0.0782753158905|108.85628764205|219.54017726408|501.61111619737|0.629|0.429|0.2114|35|17|0.0039389814814815|0.0792515|96.599998474121|2024-03-03|-0.40741|2020-03-22|0.70045|2008-11-30
2025-01-05 12:42:18|WEEKLY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|73.471613724732|21|3.9697336548383|0.0779|1|2|0.06311|76.48|-0.09225|14|-0.092245877114151|14|34.24|0.03079|0.07271|0.11098859634986|0.19778554778221|211.69858499358|213.97008394677|201.26316672877|0.619|0.333|0.19834|21|10|0.0023190933694181|0.06135201623816|160.61999511719|2014-08-24|-0.51366|2020-03-22|0.3758|2020-03-29
2025-01-05 12:42:18|WEEKLY|01000|21125|/equities/kemper-corp|R1000VALUE|61.950550623141|52|3.2317774425177|0.2892|1|2|0.24015|66.41|-0.10464|29|-0.104640690241|29|31.98|-0.06229|1.0E-5|-0.0071352182991005|0.021733779162078|55.712422008246|115.98526799798|418.19901249067|0.491|0.4|0.16828|55|14|0.0016899281767956|0.055742281767956|91.974998474121|2019-05-05|-0.35414|2008-10-12|0.26739|2009-03-15
2025-01-05 12:42:21|WEEKLY|01001|21168|/equities/kirby-corp|R1000VALUE|-126.77898053337|3|6.9013265901448||0|0|-0.01969|106.19|-0.1702|8|-0.17019920805061|8|34.29|0.02411|0.09095|0.10466140975999|0.17829010222035|335.92995873924|781.02559064214|3308.099725217|0.559|0.353|0.21252|68|28|0.003009588688946|0.074101992287918|132.20500183105|2024-11-24|-0.28|1987-10-25|0.52616|1982-10-17
2025-01-05 12:42:22|WEEKLY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|-18.611169170364|8|1.1012230949349|-0.025|-1|1|-0.02503|15.56|-0.08814|48|-0.088137931805878|48|48|0.00436|0.04891|-0.02677207157462|-0.047145772887966|82.922868143973|82.32205933045|45.037081697103|0.75|0.5|0.17304|8|5|-0.00106|0.057324782608696|43.209999084473|2019-04-21|-0.22041|2020-03-22|0.25654|2020-11-15
2025-01-05 12:42:22|WEEKLY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|23.107740885523|56|1.4893872837265|0.2118|1|2|0.14602|25.9|-0.23544|31|-0.23544304950077|31|34.91|-0.06273|0.03025|-0.039400443308626|-0.030085661773593|73.33163571859|80.228915592038|104.26730861285|0.545|0.455|0.17511|11|3|0.001107722095672|0.062784145785877|35.470001220703|2017-01-01|-0.15371|2020-03-01|0.22948|2020-11-15
2025-01-05 12:42:23|WEEKLY|01004|20516|/equities/american-greetings-corp|R1000VALUE|13.779695632308|146|0.69254420897007|0.3542|1|1|0.35422|15.56|-0.19937|16|-0.21921308271597|22|35|-0.0201|0.08675|-0.18469465749516|-0.17980164970743|43.991492633192|54.946095741094|55.432848552848|0.364|0.273|0.30872|11|5|0.0009458679245283|0.084835622641509|35.740001678467|2017-02-12|-0.34509|2017-05-07|0.39683|2020-04-19
2025-01-05 12:42:24|WEEKLY|01005|15591|/equities/bok-financial-corp|R1000VALUE|100.49043496839|56|5.7357978891812|0.275|1|1|0.27498|108.22|0.01997|39|-0.035622089379814|31|37.2|-0.02449|0.02961|0.059183837951976|0.15405447987923|187.67604458556|539.318165526|798.67158448235|0.533|0.333|0.19292|45|18|0.0024767669172932|0.066570803932909|121.58000183105|2024-12-01|-0.49889|1991-11-03|0.39876|1991-10-20
2025-01-05 12:42:26|WEEKLY|01006|13979|/equities/hain-celestial-group|R1000VALUE|6.1590730369066|15|0.92015663627029|-0.2777|1|1|-0.27771|6.19|-0.34523|14|-0.34522705447655|14|35.56|-0.0127|0.07344|0.06733596051305|0.1559480682487|54.903802276301|266.75822318326|448.55073033399|0.578|0.4|0.26318|45|20|0.0026338166047088|0.084079175960347|70.650001525879|2015-08-09|-0.31437|2000-11-12|0.3339|2003-02-09
2025-01-05 12:42:27|WEEKLY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|140.47506492005|9|8.3636950123917|0.0638|1|2|-0.05628|162.81|-0.30559|3|0.11689630729817|59|39.67|0.01643|0.0788|0.026411286147416|0.073945192331386|105.579875841|153.62024801273|1318.2995346533|0.667|0.429|0.21857|21|12|0.0043419857312723|0.068966183115339|173.36999511719|2024-11-17|-0.23678|2009-03-08|0.26722|2024-11-10
2025-01-05 12:42:28|WEEKLY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1785.0419308502|103|65.72797282009|0.3461|1|2|0.30514|1934.01|-0.21287|17|0.027229046823902|83|35.33|0.01725|0.07764|0.081988274679474|0.19329993562777|372.57793780392|1392.7019962554|6877.702532168|0.6|0.364|0.12541|55|23|0.002713369193154|0.042510958435208|2023|2024-12-01|-0.33621|2008-11-23|0.56378|2000-10-01
2025-01-05 12:42:29|WEEKLY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|144.58118390226|19|7.2347200166404|-0.1141|1|1|-0.11411|150.69|-0.16054|46|0.61839670473576|108|33.79|-0.0234|0.0854|0.11007635544276|0.17107073571745|403.87347585921|602.12617546881|876.61429761362|0.465|0.349|0.27361|43|14|0.003900815771584|0.085753772943576|180.83999633789|2023-07-16|-0.38877|2020-03-22|0.54074|2001-09-30
2025-01-05 12:42:30|WEEKLY|01010|17188|/equities/silgan-holdings|R1000VALUE|50.962794011845|24|2.2199881272759|0.066|1|1|0.06604|51.01|-0.1304|4|-0.083023546221156|13|38.7|-0.00597|0.0574|-0.0052592245928184|0.06441865422347|44.852109615174|169.76976845755|1841.5161975731|0.649|0.432|0.20247|37|16|0.0031362817869416|0.062171972508591|58.139999389648|2024-12-01|-0.32759|2000-10-08|0.4359|2000-12-31
2025-01-05 12:42:32|WEEKLY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|66.626631645499|25|4.4126529896398|0.0687|1|1|0.06866|71.91|-0.1546|14|0.013918399565438|19|27.18|-0.03324|0.01557|-0.012258165627277|0.042035041087673|28.858985646398|224.12847452508|3804.7621273219|0.588|0.341|0.1455|85|36|0.0022711610968295|0.048135042844901|99.099998474121|2021-03-21|-0.23221|2023-05-14|0.2429|2008-09-21
2025-01-05 12:42:33|WEEKLY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|-7.1596735721285|66|0.82676066852864||0|0|0.60858|5.93|||0.013918399565438|19|70|-0.02765|0.12437|0|0|100|100|17.477158193347|0|0|0.51578|2|0|-0.0029492195121951|0.1577252195122|44.040000915527|2021-02-28|-0.25532|2022-01-23|0.35972|2022-05-08
2025-01-05 12:42:33|WEEKLY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|10.60291835306|23|0.60231452134687|0.1244|1|2|0.04569|12.36|-0.16072|14|-0.16071890782906|14|71|0.04225|0.11547|-0.16071890782906|-0.16071890782906|83.928|83.928|45.60885417968|0.333|0.333|0.2082|3|0|-0.0023291063829787|0.070047787234043|29.547500610352|2020-11-08|-0.12607|2023-02-19|0.13024|2022-10-30
2025-01-05 12:42:34|WEEKLY|01014|16663|/equities/mercury-computer|R1000VALUE|32.482474223352|24|3.1400086430786|0.2071|1|1|0.20713|42.66|0.30665|103|-0.27898511296006|42|33.68|-0.05971|0.06711|0.079068960293015|0.23356574788767|39.650070901581|357.09716444082|812.57142566499|0.585|0.366|0.32266|41|16|0.0042151709401709|0.099963839031339|96.290000915527|2020-05-03|-0.4152|2008-11-23|0.47692|2007-10-28
2025-01-05 12:42:35|WEEKLY|01015|962325|/equities/avangrid-inc|R1000VALUE|35.012928428196|42|0.40736301154672|0.0432|1|2|0.0053|36.02|-0.16229|7|-0.1622907400563|7|28.6|-0.10533|-0.06258|-0.092627094534138|-0.069607237019317|40.38155859199|67.815074396242|108.29826300515|0.6|0.333|0.13952|15|5|0.00065182978723404|0.043294936170213|57.240001678467|2020-03-01|-0.11331|2020-03-01|0.15117|2020-04-12
2025-01-05 12:42:37|WEEKLY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-1.7649050528176|107|0.21663503429518||0|0|0.86433|1.16|-0.5469|19|-0.54689985106104|19|28|0.15611|0.20101|-0.54689985106104|-0.54689985106104|45.31|45.31|11.776648951239|0.167|0.167|0.3156|6|1|-0.001923795620438|0.1471351459854|49.479999542236|2020-12-27|-0.30319|2024-09-08|0.58066|2020-11-22
2025-01-05 12:42:38|WEEKLY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|31.096033797189|42|2.1458552567534|0.8233|1|2|0.76691|35.78|-0.14235|6|-0.14234649260738|6|35.85|0.07528|0.11016|0.12438051584314|0.30637377430344|185.2287198261|199.09620118084|157.89937784745|0.538|0.231|0.21985|13|6|0.0022066469428008|0.069922209072978|38.630001068115|2022-04-10|-0.18655|2019-08-11|0.44072|2018-02-11
2025-01-05 12:42:38|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
2025-01-05 12:42:39|WEEKLY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|-1.4475866874557|4|0.18401599885526|-0.0891|-1|1|-0.08911|1.1|0.29382|40|0.29382008837816|40|38|-0.04123|0.16427|0.11719124492788|0.13213372129102|65.20453949553|143.19919691066|29.333333969116|0.619|0.429|0.33861|42|17|0.0036601751094434|0.125485753596|111.36000061035|2018-03-18|-0.51466|2023-02-26|0.75253|2023-08-13
2025-01-05 12:42:40|WEEKLY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|-104.44061086748|23|5.9168851724814||0|0|-0.02464|86.09|-0.15495|33|-0.15494830161276|33|37.38|0.02208|0.08829|0.046649425428045|0.17052328869185|88.145473784053|287.30675588989|352.82785935992|0.692|0.385|0.26211|26|13|0.0033673440643863|0.083893712273642|162.83000183105|2014-01-12|-0.47298|2020-03-22|0.42664|2020-03-29
2025-01-05 12:42:42|WEEKLY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-21.057456904029|68|1.9744739098998||0|0|0.4559|15.67|-0.13617|9|-0.13617279228401|9|37|-0.01299|0.01135|0.058335295814163|0.010730036902163|117.72089210126|98.006820215009|54.790209326174|0.667|0.5|0.2596|6|4|-0.00062484429065744|0.081877162629758|48.869998931885|2020-11-08|-0.18748|2024-05-12|0.23256|2019-08-18
2025-01-05 12:42:43|WEEKLY|01022|21003|/equities/newmarket-corp|R1000VALUE|-585.47940039532|37|24.826312890435||0|0|0.04267|506.82|0.6297|68|0.62970194404596|68|41.04|0.10312|0.1944|0.17509544237548|0.31051585007556|370.37625596046|944.84484977499|3485.6946950062|0.5|0.321|0.22975|56|18|0.0029513281919452|0.071696808054842|649.99987792969|2024-03-10|-0.32871|1994-03-13|0.7074|2002-11-03
2025-01-05 12:42:44|WEEKLY|01023|940842|/equities/sage-therapeutic|R1000VALUE|-8.4858795232309|76|1.0347874559182||0|0|0.82437|6.14|0.17582|37|0.17582271698562|37|39.25|0.08621|0.19945|0.15968184382339|0.39734640994252|155.03878893663|190.34997234|20.398670394255|0.5|0.167|0.38593|12|4|0.0018367765567766|0.12409157509158|195.9700012207|2018-02-04|-0.58351|2019-12-08|0.79897|2017-12-10
2025-01-05 12:42:45|WEEKLY|01024|1172260|/equities/paysafe|R1000VALUE|-22.992824266809|8|1.8935580884277|0.0113|-1|1|0.01132|17.47|0.28301|43|0.28300891604139|43|35.67|0.08378|0.15604|0.20536302371053|-0.12035922151973|113.46207824611|61.10591727|14.631490025206|0.5|0.333|0.39227|6|3|-0.0045738009049774|0.13206312217195|234.79440307617|2021-01-31|-0.39435|2021-11-14|0.31827|2020-12-13
2025-01-05 12:42:45|WEEKLY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|13.918331020927|16|0.96602665417692||0|0|0.06806|15.85|-0.28041|20|-0.26599112219201|5|38.4|-0.16194|-0.10728|-0.27320263431482|-0.26599112219201|52.81862559|73.401|59.385537895529|0.4|0.2|0.25744|5|2|-0.00086410628019324|0.084370821256039|35.559898376465|2021-02-14|-0.3766|2023-08-06|0.1306|2021-02-07
2025-01-05 12:42:47|WEEKLY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|-30.068356576326|10|1.0561189859318||0|0|0.02314|26.59|-0.04256|38|-0.042560709772522|38|41.33|-0.10736|-0.06136|-0.088451364649778|-0.088451364649778|82.88175104|82.88175104|93.134854161648|0.333|0.333|0.13066|6|1|0.00023459143968872|0.051138949416342|36|2020-06-07|-0.14731|2020-03-15|0.13298|2020-04-05
2025-01-05 12:42:48|WEEKLY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|19.104647436944|55|1.1607410812789|0.6262|1|2|0.55506|20.76|-0.08224|17|-0.082235865095907|17|34.22|0.01953|0.0761|0.023646027189982|-0.090854618649947|107.0641844629|75.139278085555|109.84127326928|0.556|0.333|0.24712|9|2|0.0017686464088398|0.077720165745856|23.340000152588|2024-12-08|-0.22829|2019-08-11|0.29058|2020-04-12
2025-01-05 12:42:49|WEEKLY|01028|21032|/equities/lennar-corp-b|R1000VALUE|-160.09055865473|3|9.3401863199696||0|0|0.01243|131.89|0.16579|57|0.16579478810837|57|35.31|0.03533|0.08943|0.074836086469842|0.14857882805453|257.33841648898|488.46806467929|513.39041124114|0.719|0.469|0.22618|32|13|0.0039872438162544|0.085342985865724|177|2024-10-20|-0.48283|2008-11-23|1.09958|2008-11-30
2025-01-05 12:42:50|WEEKLY|01029|32367|/equities/adt-corp|R1000VALUE|6.4931009676986|31|0.41522371429981|-0.0367|1|1|-0.03673|7.08|-0.08582|25|-0.085816476467944|25|37|0.06474|0.12912|0.072062838239496|0.087891955162793|124.37346349935|123.29463543925|61.859859207272|0.556|0.444|0.27841|9|4|0.00073154269972452|0.090281873278237|17.209999084473|2020-08-09|-0.21384|2021-02-28|0.41696|2020-08-09
2025-01-05 12:42:50|WEEKLY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|73.037064714876|45|3.8968697060206|0.2701|1|1|0.27009|83.75|-0.16625|22|-0.041136589864284|36|34.18|-0.08635|0.02247|-0.012381531127653|0.059644139106991|56.561621356827|103.27667660016|288.79310344828|0.647|0.412|0.18568|17|8|0.002949664|0.060167216|87.419998168945|2024-12-22|-0.52074|2016-04-24|0.23022|2020-03-29
2025-01-05 12:42:52|WEEKLY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|27.944700133628|24|1.6097754839696|0.2045|1|2|0.13306|29.89|-0.1304|24|-0.13039965613824|24|29.31|-0.10346|-0.03174|-0.049568336790875|-0.049568336790875|79.397486470118|79.397486470118|171.80157190373|0.308|0.308|0.19575|13|3|0.0020607673267327|0.062411237623762|33.900001525879|2024-12-01|-0.1716|2020-03-01|0.1299|2023-02-05
2025-01-05 12:42:53|WEEKLY|01032|20700|/equities/mercury-general-corp|R1000VALUE|65.033942667118|62|4.5701500260967|0.9736|1|2|0.80406|65.74|-0.23442|26|-0.19738984672343|26|30.46|-0.02705|0.04434|0.013738798026016|0.064648594363868|63.061163476612|298.07029999507|1314.7999572754|0.677|0.462|0.1599|65|24|0.0021769034786869|0.053132121509064|80.720001220703|2024-12-01|-0.26622|1987-10-25|0.28365|1987-08-16
2025-01-05 12:42:54|WEEKLY|01033|20805|/equities/cna-financial-corp|R1000VALUE|46.091376669303|50|1.8795566409178||0|0|0.12371|47.81|-0.06171|22|-0.061706347026495|22|33.12|0.01674|0.0659|0.06503284985027|0.12229981532577|403.96200300834|984.92361470063|1466.5644635937|0.507|0.362|0.15492|69|21|0.0020540231362468|0.051618663239075|52.360000610352|2024-09-08|-0.42363|2008-10-12|0.47393|2009-05-10
2025-01-05 12:42:55|WEEKLY|01034|1177768|/equities/sylvamo|R1000VALUE|72.163494420082|58|6.6067831497802|0.6127|1|2|0.52691|79.43|-0.21445|8|-0.21445262894585|8|22.8|-0.30592|-0.17005|-0.21445262894585|-0.21445262894585|78.555|78.555|266.5866475184|0.2|0.2|0.27811|5|0|0.0081154970760234|0.090930233918129|98.019996643066|2024-11-17|-0.19697|2021-10-10|0.22655|2022-10-09
2025-01-05 12:42:55|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
2025-01-05 12:42:57|WEEKLY|01036|1171379|/equities/hayward-holdings|R1000VALUE|13.248974420775|20|0.89984413829421|0.0127|1|1|0.01266|15.2|-0.15771|18|-0.15771111241551|18|25.71|-0.15116|-0.06115|-0.16414653892957|-0.11715925124929|57.700619356063|77.77621631|89.411763583913|0.429|0.286|0.25162|7|3|0.0010914572864322|0.089946733668342|28.64999961853|2021-11-21|-0.15517|2022-01-09|0.19599|2022-11-13
2025-01-05 12:42:58|WEEKLY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|12.398722851324|24|0.64986641906146||0|0|-0.10882|12.53|-0.09758|20|-0.040479228447702|16|36|-0.0333|0.02109|0.031007371499503|0.034608281327308|110.87455539138|107.37163514017|106.18643669862|0.48|0.36|0.14544|25|5|0.000572383531961|0.046672372697725|22.540000915527|2021-06-06|-0.20228|2020-03-15|0.10781|2023-12-17
2025-01-05 12:42:59|WEEKLY|01038|24426|/equities/seaboard-corp|R1000VALUE|-2865.4837992712|120|145.80958185343||0|0|0.27631|2455.9199|-0.01918|100|-0.019179277283799|100|27.91|0.07026|0.1286|0.10898616509766|0.16548278176904|2412.9054796022|4032.8302790933|14446.587775735|0.623|0.429|0.14918|77|24|0.0033228086419753|0.05861167989418|4743.7099609375|2019-04-21|-0.26733|1987-10-25|0.34945|2008-11-02
2025-01-05 12:43:00|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
2025-01-05 12:43:00|WEEKLY|01040|1175864|/equities/nable|R1000VALUE|-10.917024236819|21|0.55067479011125||0|0|0.27209|9.31|-0.08165|10|-0.08165047710208|10|40|-0.08224|-0.0552|-0.11096222239152|-0.066528025677677|69.705819459651|87.11376265|73.307091019204|0.75|0.5|0.21286|4|2|-0.00044838888888889|0.077307277777778|15.770000457764|2021-09-19|-0.13796|2023-11-19|0.21027|2023-02-26
2025-01-05 12:43:02|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
2025-01-05 12:43:03|WEEKLY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|12.199375307321|61|0.74924182994209|0.3904|1|2|0.34841|14.15|-0.14043|36|-0.14043342350835|36|29.33|-0.18679|-0.07164|-0.08194019631001|-0.17763059449966|58.226708918278|55.510979782222|96.391532297515|0.556|0.333|0.2647|9|4|0.0015908641975309|0.079236327160494|21.902341842651|2020-12-13|-0.39788|2020-12-20|0.24443|2021-07-25
2025-01-05 12:43:03|WEEKLY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|19.735966817499|58|1.0618600536204|0.2206|1|2|0.15944|22.47|0.00819|30|-0.27062335767962|14|29.87|0.03865|0.13288|0.024940195489113|0.032301833553041|92.333116716838|93.810173324102|34.268719563725|0.667|0.4|0.22448|15|6|-0.00014188118811881|0.074586930693069|101.60250091553|2021-03-21|-0.49095|2021-03-28|0.30112|2023-11-05
2025-01-05 12:43:04|WEEKLY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|-3.7200925950527|4|0.24003086501758|0.0748|-1|1|0.07477|2.97|-0.11652|38|-0.11652039966267|38|36.5|-0.03885|-0.00523|-0.090563594697497|-0.090563594697497|82.63983572|82.63983572|29.909364927836|0.333|0.333|0.21897|6|2|-0.0040003603603604|0.07422545045045|12.430000305176|2021-08-22|-0.19024|2022-09-25|0.24046|2023-10-29
2025-01-05 12:43:05|WEEKLY|01045|6414|/equities/crocs|R2000GROWTH|-137.85553443238|23|9.533760017817||0|0|0.10145|110.8|0.14459|24|0.14459131961795|24|43.77|0.55241|0.82979|0.84589796268252|1.0616390770284|14149.989385148|6012.4786029265|834.33738915421|0.636|0.455|0.31168|22|8|0.0062246294416244|0.11514046700508|183.88000488281|2021-11-21|-0.48879|2008-11-16|0.67409|2020-03-29
2025-01-05 12:43:07|WEEKLY|01046|17404|/equities/tetra-tech|R2000GROWTH|-47.32758994499|8|2.4391965720359||0|0|0.0252|40.23|0.15875|40|0.15874885302566|40|42.93|-0.00992|0.0822|0.095502628480105|0.2124881597806|230.07065705212|716.27533745476|13409.999314547|0.575|0.375|0.23502|40|15|0.0043772099767981|0.079734692575406|51.200000762939|2024-11-10|-0.29502|2002-07-21|0.33333|1991-12-29
2025-01-05 12:43:08|WEEKLY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|45.38247504627|4|5.1819740739339||0|0|-0.113|56.28|-0.27209|15|-0.27209442393185|15|38.89|0.04028|0.12529|0.11183873081381|0.28979811339634|97.024090802189|2166.6607596714|5987.233927877|0.702|0.426|0.35303|47|25|0.0050158001092299|0.11291879847078|98.300003051758|2023-09-03|-0.42197|1990-11-25|0.51674|1998-10-18
2025-01-05 12:43:09|WEEKLY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|17.389717318527|7|2.5061988323602|0.3094|1|1|0.3094|20.61|-0.41263|42|-0.41263496817489|42|30.86|-0.06632|0.13557|0.034527194924188|0.034527194924188|85.498341720792|85.498341720792|79.54458020736|0.429|0.429|0.4011|7|2|0.0051327027027027|0.16008702702703|145.7899017334|2021-11-21|-0.36823|2021-12-05|0.44938|2024-12-08
2025-01-05 12:43:09|WEEKLY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-19.318052196752|162|2.461017417991|0.8799|-1|1|0.87994|12.13|-0.83159|10|-0.28161952873089|15|36.38|0.18392|0.45945|-0.32925353970485|-0.073587492103631|3.6521203225018|81.49590072|54.88687739848|0.625|0.25|0.40779|8|4|0.0041887610619469|0.15204059734513|202.72999572754|2021-07-04|-0.32503|2022-03-06|0.84296|2021-07-04
2025-01-05 12:43:10|WEEKLY|01050|17187|/equities/silicon-laborator|R2000GROWTH|-134.19482602359|23|10.166898059051||0|0|-0.22561|127.66|0.12498|32|-0.00056102562161198|12|35.31|-0.01328|0.06518|0.050862222627355|0.13009071470455|154.04894478023|343.2573499537|184.00116563253|0.556|0.361|0.2471|36|14|0.002872660479505|0.091995290023202|211.98199462891|2022-01-09|-0.28947|2000-11-12|0.58089|2001-10-14
2025-01-05 12:43:12|WEEKLY|01051|17108|/equities/saia|R2000GROWTH|409.77683621624|9|50.085452172955|-0.1461|1|1|-0.1461|465.28|0.03547|55|1.824136150782|85|42.78|0.14806|0.25479|0.30371666318416|0.57564489484311|512.62600072983|1127.2813665884|5422.8438568368|0.63|0.37|0.31266|27|14|0.0055499914015477|0.094835417024935|628.33502197266|2024-03-10|-0.28302|2015-11-01|0.43167|2002-10-20
2025-01-05 12:43:13|WEEKLY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|-180.31973790655|5|6.8599133475926|0.042|-1|1|0.04196|160.95|-0.08422|21|-0.084219118044473|21|33.29|0.00138|0.04247|0.015648932995808|0.06318617194218|110.380286473|303.33511504768|1788.3332994249|0.6|0.357|0.12886|70|33|0.001848941730934|0.04409880891174|229.83999633789|2022-01-02|-0.21101|2008-10-26|0.24826|2008-11-30
2025-01-05 12:43:14|WEEKLY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-3.1147454310961|9|0.48631313207451||0|0|-0.34932|1.97|5.68489|63|5.6848890617496|63|46.1|0.20229|0.61479|1.0388151944258|1.2765773532755|4589.6450690236|3427.458220716|98.500001430511|0.45|0.35|0.52919|20|6|0.009666623655914|0.17650082795699|102.55989837646|2021-03-07|-0.53797|2024-11-10|1.5|2008-11-30
2025-01-05 12:43:15|WEEKLY|01054|17159|/equities/scientific-games|R2000GROWTH|-105.41657817755|15|6.5288600537308|0.0695|-1|1|0.0695|85.96|0.5057|97|0.50570437784359|97|43.48|0.32732|0.46284|0.52709279680954|0.92797371224737|1080.1875720053|8953.298098381|3219.4755291464|0.563|0.354|0.38081|48|19|0.0054470490242742|0.12109979057592|115|2024-09-22|-0.40676|2008-01-20|0.73748|2020-09-20
2025-01-05 12:43:16|WEEKLY|01055|16806|/equities/omnicell|R2000GROWTH|37.278526461195|23|3.7994942349173|0.3128|1|2|0.15553|45.32|-0.19605|16|-0.19605351136043|16|47.96|0.1392|0.26749|0.31300326822688|0.5695697822162|776.44835760057|2108.9171262487|535.6973935044|0.56|0.36|0.2745|25|11|0.0039586322686323|0.093211498771499|187.28500366211|2021-11-28|-0.62578|2002-10-13|0.40541|2002-11-03
2025-01-05 12:43:18|WEEKLY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|-43.338663692069|39|3.28705489463|0.174|-1|1|0.17397|33.95|-0.08054|17|-0.080536962581064|17|36.33|0.06973|0.1698|0.23627597606723|0.32462866842271|246.70757324234|310.51537833676|349.27983364467|0.5|0.417|0.19589|12|5|0.0041765189873418|0.064213755274262|53.459999084473|2023-03-05|-0.35964|2020-03-22|0.39898|2020-03-29
2025-01-05 12:43:19|WEEKLY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|150.57628745697|18|17.802009544025|0.0091|1|1|0.00914|198.68|-0.17309|17|0.054585753825134|37|25.46|-0.10345|-0.01938|-0.25157736324673|-0.043704334859713|9.8523895027823|90.48487659|811.93297201014|0.538|0.154|0.39018|13|7|0.0095238505747126|0.11717212643678|330|2023-07-16|-0.32793|2024-05-12|0.4066|2020-11-08
2025-01-05 12:43:19|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
2025-01-05 12:43:20|WEEKLY|01059|958242|/equities/rapid7-inc|R2000GROWTH|-44.124756666554|38|3.0733670558783||0|0|0.10585|39.62|-0.11415|63|-0.11415431891677|63|38.08|0.07437|0.15429|-0.036822291328224|0.081498093449039|49.945856393153|115.47832725639|156.72467506227|0.583|0.417|0.31668|12|5|0.0030987246963563|0.099461882591093|145|2021-11-07|-0.36123|2022-11-06|0.27019|2023-02-05
2025-01-05 12:43:21|WEEKLY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|-92.951063632281|38|7.4450874106186||0|0|0.00037|81.01|-0.23316|22|-0.23315669302133|22|34.06|0.00369|0.13272|0.045322739332185|0.045009532765183|69.973096906873|64.045760229557|922.66520045572|0.412|0.353|0.33479|34|11|0.0047540585774059|0.10210569037657|299.39001464844|2021-12-12|-0.43074|2005-02-13|0.35333|2002-11-03
2025-01-05 12:43:23|WEEKLY|01061|100233|/equities/varonis-systems|R2000GROWTH|-53.864997915029|4|3.1666660479702||0|0|0.0535|44.58|0.54073|70|0.54072616762556|70|46.92|0.25002|0.33194|0.36616106300736|0.60091508214237|635.40875202655|690.630124103|303.88549147381|0.667|0.417|0.30754|12|6|0.0044637809187279|0.098309081272085|75.33325958252|2021-02-14|-0.40704|2022-11-06|0.29856|2022-11-13
2025-01-05 12:43:24|WEEKLY|01062|992965|/equities/blackline-inc|R2000GROWTH|52.894767604237|12|3.3997838001276||0|0|0.04599|61.64|-0.22328|22|-0.22328274905076|22|37.82|-0.0471|0.02503|0.010097193815682|0.10622318360271|76.457746980723|129.15665732748|260.08437723781|0.727|0.364|0.26186|11|6|0.0038620608899297|0.08739831381733|154.61000061035|2021-02-14|-0.22174|2017-08-06|0.23091|2022-05-22
2025-01-05 12:43:24|WEEKLY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-40.290580923964|64|3.5626442478924||0|0|0.6487|30.17|0.18633|54|0.18633206643467|54|38|-0.01431|0.07913|0.047412994884526|0.43211250242533|62.243213067094|380.40275808877|163.08108149348|0.571|0.286|0.27084|14|5|0.0027123361344538|0.087734201680672|190.28999328613|2021-11-21|-0.29188|2024-02-25|0.39585|2020-04-12
2025-01-05 12:43:25|WEEKLY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|-416.45540799|18|28.440953395482||0|0|-0.01108|339.46|0.18306|38|0.1830560692912|38|26.31|-0.12472|-0.04312|-0.083074156380786|0.14148113212012|14.540278219821|188.9674869285|1210.6276047484|0.75|0.438|0.26225|16|7|0.0077304337899543|0.085570251141552|459.76998901367|2024-07-21|-0.27531|2017-05-07|0.41479|2022-10-30
2025-01-05 12:43:26|WEEKLY|01065|40050|/equities/ambarella-inc|R2000GROWTH|54.29525040872|19|6.8115995748603|0.2988|1|1|0.29883|77.54|-0.2494|9|-0.24939923099734|9|26.96|0.08351|0.1718|0.31178333186724|0.45151439952875|437.17753479042|540.15500727623|1244.6228038224|0.478|0.348|0.31828|23|9|0.0068193887147335|0.10977142633229|227.58990478516|2021-12-05|-0.37196|2022-03-06|0.33945|2021-09-05
2025-01-05 12:43:28|WEEKLY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|14.854356123229|6|2.9327407480664|-0.2397|1|1|-0.23972|19.79|-0.23968|14|-0.2396810192499|14|32.33|0.01283|0.29251|0.20306939472528|0.48474859508457|422.12087419429|592.99179336681|0.716380123639|0.533|0.378|0.5705|45|15|0.024408712328767|0.17475475342466|2762.5|1994-01-02|-0.92857|2002-05-26|3|2002-04-28
2025-01-05 12:43:29|WEEKLY|01067|943118|/equities/workiva-inc|R2000GROWTH|93.086231645952|9|6.301910276112|0.2837|1|2|0.1752|111.35|-0.05653|53|-0.017313190818209|39|47|0.2983|0.39821|0.22245068057327|0.36010468801214|180.5793059798|201.29898080521|809.81817072088|0.545|0.364|0.2808|11|6|0.005684380952381|0.083721714285714|173.24000549316|2021-11-07|-0.276|2020-03-15|0.31314|2020-11-08
2025-01-05 12:43:29|WEEKLY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|78.48917043496|21|3.9016492272658|0.1486|1|1|0.14861|84.4|0.29992|114|0.29992412604837|114|35.62|-0.01591|0.0506|0.043754278527412|0.15228222618733|117.42289645181|171.89706077988|398.48914216141|0.462|0.308|0.20319|13|6|0.0047790062111801|0.071983871635611|92.440002441406|2024-12-08|-0.37768|2020-03-22|0.61442|2020-03-29
2025-01-05 12:43:30|WEEKLY|01069|16945|/equities/power-integration|R2000GROWTH|-75.976639039507|64|4.7209030308249||0|0|0.12562|61.74|-0.12702|40|-0.12701714905227|40|39.65|0.01375|0.16107|0.23868060119029|0.42796610254888|380.88229204627|899.02524864812|1520.6897179461|0.5|0.324|0.29131|34|12|0.0047363217576187|0.10054760453579|110.66000366211|2021-09-05|-0.50337|2015-06-14|0.57996|2000-11-05
2025-01-05 12:43:31|WEEKLY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|173.32050130649|60|8.8926702665694|0.6853|1|2|0.65138|182.94|0.00168|48|0.0016761330781889|48|39.84|-0.01717|0.04377|0.028017168766983|0.079126942379984|111.43447347994|170.26303823672|1590.7826299253|0.56|0.36|0.22518|25|12|0.0037621800947867|0.070405706161137|206.03999328613|2024-12-01|-0.21393|2020-03-01|0.33239|2020-04-12
2025-01-05 12:43:33|WEEKLY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|-105.46385136251|18|7.7046777627791||0|0|-0.02221|88.35|0.35768|42|0.35768144065884|42|34.86|0.02355|0.09809|0.15666709999453|0.22062474312761|180.43412631235|181.68787753587|476.79436157709|0.714|0.5|0.33511|14|9|0.0061883366336634|0.11418712871287|125.61000061035|2020-12-27|-0.31316|2015-09-27|0.33451|2022-08-07
2025-01-05 12:43:34|WEEKLY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|34.779579441464|56|2.5592052741092|0.2233|1|2|0.19708|36.02|-0.12485|20|-0.12485376204865|20|53.79|0.00212|0.11007|0.063948925743266|0.16010536560384|100.90925383089|174.11780763071|1458.299596783|0.345|0.241|0.18427|29|7|0.00253973374613|0.058862848297213|55|2021-11-28|-0.52118|2014-03-30|0.32766|1995-09-17
2025-01-05 12:43:35|WEEKLY|01073|16219|/equities/gsi-group|R2000GROWTH|148.1136539595|56|10.917294442026|-0.096|1|1|-0.09605|152|-0.04964|45|-0.049639626971524|45|34.84|0.11094|0.2136|0.071006218604643|0.23905982995485|27.197770962205|279.40182885108|1039.6716907648|0.622|0.378|0.29897|37|18|0.0045806770833333|0.1006373139881|187.60499572754|2023-07-02|-0.42456|2009-03-08|0.54128|2010-03-14
2025-01-05 12:43:36|WEEKLY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|83.627502335377|7|4.7153583108172|-0.0438|1|2|-0.09035|88|0.05405|50|0.054054088001074|50|30.36|-0.11979|-0.06396|-0.10825701294947|0.044456211180915|31.244619420043|103.54459566354|372.0930292576|0.636|0.364|0.21661|11|6|0.0050766176470588|0.072795117647059|100.73999786377|2024-12-15|-0.16121|2022-05-22|0.30461|2020-05-24
2025-01-05 12:43:37|WEEKLY|01075|16045|/equities/exponent|R2000GROWTH|-105.43289717273|11|5.5501319840085|0.0826|-1|1|0.08265|88.91|-0.02799|36|-0.12696704304318|38|52.47|0.06455|0.13357|0.14279900576763|0.3257882531114|202.72455714382|700.462059964|4912.1550537496|0.588|0.324|0.23692|34|20|0.003646237458194|0.077610066889632|127.61000061035|2021-11-28|-0.28652|1991-08-18|0.44231|1997-04-20
2025-01-05 12:43:39|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
2025-01-05 12:43:40|WEEKLY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|-35.428912035557|36|3.1632532039701||0|0|-0.12248|32.35|-0.53621|19|-0.53620856166881|19|38.17|0.17232|0.37537|-0.34791536484193|-0.4358002362222|5.006155512564|30.82394719|194.8795044019|0.667|0.333|0.37545|6|4|0.0071978787878788|0.14739386363636|145.41999816895|2021-09-26|-0.43919|2024-05-05|0.43957|2022-11-13
2025-01-05 12:43:40|WEEKLY|01078|17254|/equities/staar-surgical|R2000GROWTH|-34.079301456671|20|3.2011838290629||0|0|0.2624|24.54|-0.19559|20|-0.19558565564911|20|36.85|0.01152|0.18005|0.19139618831842|0.29189040440369|67.482687179623|421.5849668105|160.91803879034|0.522|0.391|0.38543|46|12|0.0043132555425904|0.12828578763127|163.08000183105|2021-09-12|-0.40662|2008-10-12|1.0566|2009-06-14
2025-01-05 12:43:41|WEEKLY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|275.43286163087|48|64.443183469075|4.2553|1|1|4.25529|339.66|-0.33116|4|3.5829784500212|29|34.33|0.26066|0.46321|0.50791243615169|0.9474417607213|913.40850439062|5747.6766596828|3253.4484417061|0.59|0.359|0.3193|39|14|0.0084879797979798|0.12348655122655|543|2024-11-24|-0.47872|2000-04-16|1.75199|2000-06-11
2025-01-05 12:43:42|WEEKLY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|-59.425800264062|18|5.74053909964||0|0|-0.28894|47.33|0.49969|41|0.49969370248571|41|50.83|0.27206|0.46126|0.33510821182924|0.10176907500528|190.18646771192|105.55418096|338.07144165039|0.5|0.333|0.44452|6|2|0.010427857142857|0.16790826086957|214.07000732422|2021-01-24|-0.36982|2022-11-20|0.78571|2018-11-11
2025-01-05 12:43:44|WEEKLY|01081|16420|/equities/j2-global|R2000GROWTH|46.786774275807|9|3.7535351511041|0.0458|1|2|-0.02357|55.315|0.22546|80|-0.16886364329945|24|45.41|0.12713|0.22616|0.034117435213596|0.30406634634042|25.054877530184|379.52033217905|582.26314343904|0.517|0.207|0.26535|29|11|0.0038024830188679|0.09245361509434|135|2021-11-07|-0.485|2000-04-16|0.55357|2001-05-06
2025-01-05 12:43:45|WEEKLY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|-99.230607517973|3|5.2035361953626|-0.0141|-1|1|-0.01407|85.05|-0.18335|22|-0.18334951081985|22|38.23|0.04273|0.12485|0.17821753138564|0.23418100990085|2022.3839179275|1560.714072275|4452.8798187469|0.636|0.432|0.29156|44|23|0.0048047624703088|0.096453836104513|131.88999938965|2022-01-09|-0.43268|2002-07-21|0.73611|2009-03-15
2025-01-05 12:43:46|WEEKLY|01083|1096129|/equities/upwork|R2000GROWTH|13.091484319191|10|1.3739442600825|0.2663|1|2|0.15236|16.11|-0.12458|43|-0.12457684128672|43|63.4|0.41713|0.78479|1.339929688597|1.339929688597|333.04828648|333.04828648|76.750837475085|0.4|0.4|0.34284|5|0|0.0030874846625767|0.12775542944785|64.489898681641|2021-07-18|-0.19727|2021-10-31|0.58591|2020-11-08
2025-01-05 12:43:47|WEEKLY|01084|17239|/equities/sps-commerce|R2000GROWTH|-206.25035773498|11|12.054132651938|-0.096|-1|1|-0.09596|186.85|-0.096|44|-0.095996712551076|44|47.31|0.30789|0.40639|0.53563203671326|0.87315001416742|957.0297303419|972.93539064458|1343.2782757239|0.625|0.375|0.23338|16|6|0.004938409387223|0.076478683181226|218.74000549316|2024-02-11|-0.51342|2014-06-15|0.20837|2020-03-29
2025-01-05 12:43:48|WEEKLY|01085|17203|/equities/semtech-corp|R2000GROWTH|44.321938621318|19|6.7380207758447||0|0|0.50913|66.13|-0.48391|11|-0.37333210548061|14|39.2|0.13964|0.28444|0.33819282891371|0.56120201784698|2642.0177878718|11918.656285363|6612.9997253418|0.627|0.39|0.32811|59|26|0.0050380737880738|0.10981058344058|94.919898986816|2021-11-28|-0.39865|1998-07-12|0.63855|1995-03-05
2025-01-05 12:43:50|WEEKLY|01086|940768|/equities/healthequity-inc|R2000GROWTH|85.346034474156|79|5.802476078153|0.4453|1|1|0.44528|97.47|-0.11159|29|0.004386237817986|38|27.41|-0.1036|-0.0341|-0.12606434038954|-0.079063786285648|22.506426742784|56.051777278557|575.04422910598|0.588|0.353|0.28387|17|8|0.0051910845588235|0.090780422794118|105.81999969482|2024-12-01|-0.26357|2016-02-07|0.30684|2016-11-13
2025-01-05 12:43:51|WEEKLY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-74.822539609948|39|5.9351004487256|0.4104|-1|1|0.41042|58.87|-0.20483|7|-0.20482600368887|7|35.8|0.06701|0.17065|0.18485776437887|0.35145382544607|1009.0767915508|10554.689942436|20300.00021581|0.656|0.422|0.27243|64|32|0.0043030914555603|0.085233233147273|265.9700012207|2021-01-31|-0.32432|1987-10-25|0.38095|1982-06-27
2025-01-05 12:43:52|WEEKLY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|-61.303073593618|12|4.360922535849|0.0926|-1|1|0.09257|47.74|0.24964|23|0.2496360622088|23|35.83|-0.15301|0.09606|-0.013663433542505|0.15458990361957|-91.484504698341|260.14725491583|1150.3614597927|0.633|0.467|0.30715|30|12|0.0057487200736648|0.11048527624309|65.532699584961|2024-09-01|-0.52863|2012-08-05|1.25263|2006-12-10
2025-01-05 12:43:53|WEEKLY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|-53.008482345648|3|5.5392951156819||0|0|-0.06564|38.64|-0.28902|12|-0.28901964075425|12|19.5|-0.30376|-0.1948|-0.032669467098788|0.10500962090246|73.749294814262|106.57874592|529.31504630219|0.5|0.333|0.52571|6|3|0.022098655462185|0.15089352941176|62.209999084473|2024-03-10|-0.26545|2024-04-21|1.04603|2022-10-09
2025-01-05 12:43:53|WEEKLY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|-68.4070601635|8|3.6097183755882|-0.0061|-1|1|-0.00614|59.01|-0.02103|37|-0.021031519358076|37|33.54|-0.03723|0.02875|-0.026644780389585|0.054775714413687|39.274430567843|118.10188855292|268.83825180164|0.571|0.357|0.24155|28|14|0.0027023361522199|0.077164704016913|72.599998474121|2024-11-17|-0.22812|2020-03-15|0.4137|2020-03-29
2025-01-05 12:43:55|WEEKLY|01091|1027143|/equities/redfin|R2000GROWTH|-12.253082979576|2|1.436027682111|0.0329|-1|1|0.03293|7.93|-0.04839|18|-0.048390558691848|18|32.25|-0.17877|0.0988|0.1131271038721|0.18353163123342|112.39535259178|147.67488187068|36.543776725953|0.5|0.417|0.41659|12|3|0.0033577319587629|0.14929773195876|98.444999694824|2021-02-28|-0.35076|2020-03-15|0.55209|2024-09-15
2025-01-05 12:43:56|WEEKLY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|14.008637670737|23|1.380816042158|-0.0111|1|1|-0.01107|16.98|-0.21859|16|0.1878604828688|33|36.86|-0.59761|-0.39308|0.033293233636557|0.21558203537393|0.0019238857555058|0.24220128105287|169.79999542236|0.714|0.429|0.55049|35|20|0.016313292682927|0.17686229420732|225|1999-12-05|-0.86|2003-04-13|4.9375|1999-11-21
2025-01-05 12:43:57|WEEKLY|01093|52417|/equities/celsius-holdings|R2000GROWTH|-40.502203582468|30|4.4003177082347||0|0|0.51968|28.8|-0.11987|15|-0.11986942936798|15|56.75|0.73279|1.20212|1.0612924080939|1.9268448500112|244.28422768376|2627.4161601556|2879.9999237061|0.375|0.25|0.48065|16|3|0.022772860192102|0.20284212379936|99.619903564453|2024-03-17|-0.4375|2007-11-11|11.7|2007-01-28
2025-01-05 12:43:58|WEEKLY|01094|21128|/equities/maximus-inc|R2000GROWTH|-85.894096975672|8|4.5548123647669|0.0212|-1|1|0.02122|77.5|-0.0611|50|-0.061096656685582|50|35.78|-0.00264|0.0602|0.025920553815771|0.089367245233472|123.41057036555|301.93457777184|1722.2222222222|0.7|0.4|0.20986|40|17|0.0029731154381085|0.060512127955494|96.050003051758|2021-04-25|-0.25989|2015-11-15|0.24663|2000-11-05
2025-01-05 12:43:59|WEEKLY|01095|953821|/equities/wingstop-inc|R2000GROWTH|-377.64870518104|10|29.237068393682||0|0|-0.0036|298.01|0.51296|52|0.51295746952934|52|30.63|0.02613|0.14723|0.20348843286077|0.49541823545865|150.11665697872|646.89807228478|974.20728433836|0.563|0.375|0.27099|16|6|0.0064515631262525|0.086069358717435|433.85998535156|2024-09-29|-0.17768|2021-02-21|0.37323|2020-03-29
2025-01-05 12:44:01|WEEKLY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|-44.51668455589|3|2.3038950045511||0|0|-0.01057|38.24|-0.10438|26|-0.1043786946133|26|36|0.03116|0.09371|0.065978670926533|0.12074184420782|118.1673290411|139.52431610771|291.90840125897|0.357|0.286|0.16209|14|4|0.0029620948616601|0.058935652173913|70.040000915527|2022-01-02|-0.21041|2020-03-22|0.11669|2020-07-05
2025-01-05 12:44:02|WEEKLY|01097|1052916|/equities/national-vision|R2000GROWTH|-13.413229543605|37|1.1667518645601|0.3915|-1|1|0.3915|10.88|-0.07501|23|-0.075012973029616|23|28.25|-0.22956|-0.00683|-0.090946333348704|-0.13893116484268|24.841759424717|26.278224318016|38.650089740246|0.75|0.5|0.28788|12|7|0.00073234666666667|0.0981972|65.919998168945|2021-11-07|-0.53704|2020-03-22|0.46191|2020-04-12
2025-01-05 12:44:02|WEEKLY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|164.21537985543|113|7.7814673234465|0.8332|1|2|0.78417|171.53|0.03338|48|0.71305540358162|88|34.36|0.05375|0.09778|0.15125204479835|0.364677370143|151.53253345651|174.0982878|753.97801661229|0.364|0.182|0.1894|11|3|0.0047994081632653|0.056956|192.10000610352|2024-12-01|-0.11708|2022-01-23|0.25318|2020-04-05
2025-01-05 12:44:03|WEEKLY|01099|15534|/equities/balchem-corp|R2000GROWTH|157.62965048586|56|8.4245892324241|0.1343|1|1|0.13426|159.08|-0.17882|52|-0.1788211621788|52|32.8|-0.01944|0.07971|0.064518184922044|0.20393225088463|130.81552254524|2400.5149407007|66283.335577822|0.61|0.39|0.20857|59|20|0.0051148793969849|0.073306130653266|186.0299987793|2024-08-04|-0.425|1986-11-16|0.56522|1986-11-23
2025-01-05 12:44:04|WEEKLY|01100|15371|/equities/alkermes-plc|R2000GROWTH|24.675826514627|19|1.8860191091475||0|0|0.02074|29.04|-0.18439|25|0.12582161507841|48|38.38|0.0265|0.17916|0.14829700193475|0.43233925175684|16.706734878885|519.82012925248|539.77695720821|0.533|0.311|0.33584|45|20|0.0047766991404011|0.11462273925501|98.5|2000-03-05|-0.72455|2002-07-07|0.63672|1995-07-30
2025-01-05 12:44:06|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
2025-01-05 12:44:07|WEEKLY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|-46.896189109024|30|2.5737299573211|0.0257|-1|1|0.02568|39.08|-0.16877|18|-0.16876933422444|18|25.58|-0.20661|-0.10307|-0.11737884673625|-0.02244318822946|36.281806757223|76.941818011693|128.13115354444|0.5|0.333|0.28978|12|3|0.0029787797619048|0.096048125|63.610000610352|2022-04-17|-0.23337|2018-10-14|0.38636|2020-12-20
2025-01-05 12:44:08|WEEKLY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-36.966957218551|75|4.3013371846389|0.7168|-1|1|0.71683|25.46|-0.12143|8|-0.1214315171548|8|31.47|0.01044|0.08263|-0.0081886061012578|0.014458711113926|41.624211150478|77.589616554459|117.92496018774|0.639|0.333|0.25397|36|19|0.0019915990057995|0.085465932062966|129.11999511719|2022-01-02|-0.3459|2002-11-03|0.34618|2002-10-27
2025-01-05 12:44:09|WEEKLY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|106.91067971721|11|7.0995461763886|0.2338|1|2|0.11546|127.62|-0.17791|53|-0.14730933078069|37|49.94|0.08958|0.18679|0.011112545182777|0.14967907045186|76.961603677388|162.96722078779|911.57144818987|0.588|0.294|0.24573|17|8|0.0039274621653085|0.076221455180442|177.55999755859|2021-11-28|-0.2109|2008-10-05|0.34667|2020-04-12
2025-01-05 12:44:10|WEEKLY|01105|29662|/equities/matador-resources-co|R2000GROWTH|-62.656999161951|30|4.1053988391416||0|0|-0.05747|59.07|4.23986|112|4.239856712143|112|53.75|0.36505|0.48057|0.97310893754813|1.4193628476936|807.94025630849|519.18021891016|492.24999745687|0.417|0.25|0.38359|12|4|0.0058362759643917|0.11186872403561|73.779998779297|2022-11-13|-0.59695|2020-03-15|0.47166|2020-05-03
2025-01-05 12:44:12|WEEKLY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|-196.79450794386|37|10.573167788743||0|0|0.03997|166.67|0.10622|23|0.10621892385384|23|32.52|-0.00384|0.05136|0.033478479346268|0.12416364041915|128.46988537065|532.76105838088|5274.3668874025|0.667|0.396|0.1844|48|22|0.0035229931120852|0.062302398246713|218.38000488281|2024-03-10|-0.20155|2020-03-22|0.28562|2009-03-22
2025-01-05 12:44:13|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
2025-01-05 12:44:13|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
2025-01-05 12:44:14|WEEKLY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|33.281584024373|16|3.3761657135031||0|0|-0.17372|35.72|-0.5068|7|-0.10361069706157|33|26|-0.04779|0.04954|-0.070507904233216|0.074921710790242|54.984017237618|111.48421986541|85.803507817014|0.571|0.429|0.36555|7|2|0.0034354314720812|0.13448030456853|133.39999389648|2021-11-21|-0.27293|2023-08-06|0.27868|2023-02-19
2025-01-05 12:44:15|WEEKLY|01110|21037|/equities/insperity-inc|R2000GROWTH|-93.728328641591|48|5.8407966003804||0|0|0.18564|78.48|-0.15301|11|-0.1530145563324|11|35.25|0.16813|0.26538|0.31302405639161|0.36336656470392|3163.158199575|2225.8731260185|1560.238570247|0.575|0.45|0.25522|40|18|0.004818448867536|0.087291489361702|142.43635559082|2019-07-28|-0.52708|1999-01-31|0.88776|2002-09-29
2025-01-05 12:44:17|WEEKLY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|182.25782476412|13|16.54035457568|0.1686|1|2|0.13438|188.42|-0.25264|18|-0.01514963434012|25|32.21|0.03729|0.21749|0.070042690292412|0.1599785422919|95.923893800993|220.37229301031|1203.1928480515|0.655|0.379|0.32024|29|14|0.0079811945031712|0.10952366807611|246.88000488281|2024-11-10|-0.67021|2008-11-23|2.26667|2016-05-29
2025-01-05 12:44:18|WEEKLY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|12.397645016927|4|2.5407851469456|-0.0034|1|1|-0.00338|20.61|2.39184|92|2.3918417820153|92|45.18|0.24259|0.3083|0.34466491299737|0.55699031760557|461.60088514962|607.53757833768|110.68743115696|0.529|0.353|0.30826|17|9|0.0028741115434501|0.099487159533074|77.889999389648|2022-01-02|-0.46615|2024-07-28|0.38246|2020-04-12
2025-01-05 12:44:19|WEEKLY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|-136.49258131832|1|8.1558612023794||0|0|0|111.44|-0.27195|14|-0.13371917478773|8|31.25|-0.08999|0.00222|-0.024639520173198|0.060853154379931|10.690209445151|84.637631479383|1510.0271099365|0.558|0.346|0.24826|52|20|0.0034217723076923|0.080488110769231|141.33000183105|2024-12-01|-0.65288|2012-09-09|0.33849|2001-09-30
2025-01-05 12:44:20|WEEKLY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|-31.554382684088|39|3.6207600567401|0.0212|-1|1|0.02121|25.38|-0.48887|33|-0.48886770286736|33|36.33|-0.08414|0.0597|-0.20665087709804|-0.48886770286736|54.97560941|51.113|123.08437501359|0.333|0.167|0.49449|6|3|0.006821328125|0.1687531640625|138.5218963623|2021-07-04|-0.262|2020-03-15|0.38743|2021-07-04
2025-01-05 12:44:21|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
2025-01-05 12:44:22|WEEKLY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|-29.059664193939|3|2.7715547694601||0|0|0.00886|21.26|-0.07623|25|-0.076227330006727|25|26.21|-0.1656|-0.08046|-0.26912127768619|-0.25978522391949|1.8184652607265|15.178912052936|99.114216655946|0.714|0.429|0.41169|14|8|0.0037505962059621|0.12879791327913|93.940002441406|2020-12-27|-0.25699|2023-11-12|0.3497|2020-08-09
2025-01-05 12:44:23|WEEKLY|01117|41304|/equities/fate-therap|R2000GROWTH|-3.8095119217269|37|0.69483731916322||0|0|0.52632|1.8|0.1059|17|0.10589525152829|17|39.36|0.14628|0.27798|0.24945337830782|0.53940226327231|76.369278538307|387.79165514515|25.174824172136|0.643|0.429|0.49631|14|6|0.0044910391822828|0.17275151618399|121.16000366211|2021-01-17|-0.57978|2023-01-08|0.55848|2020-12-13
2025-01-05 12:44:24|WEEKLY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|18.398855628821|8|3.2224498956538|0.7146|1|2|0.15043|24.32|-1.12462|10|-0.29291894994897|15|25.31|-0.30479|-0.04021|-0.19179219418811|-0.036585887613332|-3.0767481178464|39.153854118908|107.61061630231|0.692|0.462|0.50626|13|5|0.0088909226190476|0.17854571428571|44.950000762939|2021-02-14|-0.40187|2019-08-18|0.60516|2024-11-17
2025-01-05 12:44:25|WEEKLY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-107.46680389967|31|8.0668510964393||0|0|0.40994|83.44|-0.28679|9|0.20750263941275|48|29.79|0.04326|0.16801|0.24682290992275|0.4562527406342|294.21502837774|421.91654959559|521.50001525879|0.571|0.357|0.22843|14|5|0.005966644295302|0.086238255033557|194.97999572754|2024-04-07|-0.35254|2020-03-22|0.40853|2020-04-12
2025-01-05 12:44:25|WEEKLY|01120|101888|/equities/q2-holdings|R2000GROWTH|87.026521900096|78|6.7207723052549|2.1854|1|2|2.08626|102.68|-0.20468|7|-0.2046750008308|7|44.18|0.10485|0.21072|0.19070611670033|0.30794358664403|154.57040558572|184.23390694254|636.57784034439|0.364|0.273|0.27804|11|3|0.0050598756660746|0.086499111900533|148.55999755859|2021-02-14|-0.24393|2022-06-12|0.2505|2014-11-09
2025-01-05 12:44:27|WEEKLY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|-44.292058108016|22|2.6415139779014||0|0|-0.08909|37.65|-0.20242|25|-0.20242170689593|25|33.25|-0.01622|0.05603|-0.07016777065122|-0.079214288320245|51.074563534626|59.747447663529|144.80769817646|0.583|0.417|0.23758|12|4|0.0025941666666667|0.078661857142857|56.330001831055|2021-11-14|-0.29443|2020-03-22|0.31203|2020-04-12
2025-01-05 12:44:28|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
2025-01-05 12:44:29|WEEKLY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-16.393087479156|4|1.384995809092||0|0|-0.00823|12.25|-0.24933|26|-0.24932853943458|26|39.98|-0.03523|0.05492|0.043625962732517|0.088984593350193|74.672874603277|155.60768999751|987.90321820857|0.652|0.413|0.26747|46|22|0.0031272964169381|0.091993447339848|52.189998626709|2017-07-02|-0.50547|2017-07-09|0.40678|1993-08-22
2025-01-05 12:44:30|WEEKLY|01124|40089|/equities/qualys-inc|R2000GROWTH|123.15569103678|9|9.6334291292579|-0.0106|1|2|-0.07624|142.25|0.10393|39|0.25662877527819|27|30.1|-0.05984|0.01877|-0.035360334695233|0.17174138742083|27.936004255786|230.64036772444|1004.5904063057|0.762|0.333|0.26291|21|10|0.00519996875|0.08356503125|206.35000610352|2023-12-24|-0.29076|2015-05-10|0.31026|2020-12-20
2025-01-05 12:44:31|WEEKLY|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|60.613793326227|49|0.87040235174767||0|0|0.27017|63.14|0.05638|30|-0.1676053181961|4|27.96|-0.05207|0.02962|-0.024054985118234|-0.078243307241169|66.986842826618|54.525711974191|627.6341625844|0.44|0.28|0.22789|25|7|0.0037346987951807|0.072999451137885|92.51000213623|2020-08-09|-0.23236|2015-08-16|0.2471|2010-11-21
2025-01-05 12:44:32|WEEKLY|01126|15761|/equities/conmed-corp|R2000GROWTH|-80.5697217145|73|5.6266028667643||0|0|0.35255|67.95|0.0228|28|0.022804759029059|28|44.81|0.16016|0.2633|0.32044421891705|0.52210751546902|2756.6924160976|4746.424978667|2954.3477546515|0.595|0.381|0.2537|42|16|0.0035665097236438|0.084199431934493|159.11000061035|2021-11-07|-0.46746|1992-10-11|0.43347|2020-04-12
2025-01-05 12:44:34|WEEKLY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|102.72435308354|14|5.8044250260092|-0.0733|1|1|-0.07329|104.31|0.96789|186|0.96789234722531|186|29.98|-0.04003|0.04575|0.010894085736774|0.037214210979207|67.629545649757|121.45214167994|349.91613360398|0.596|0.404|0.20586|47|20|0.0029989381153305|0.073044725738397|122.91000366211|2024-02-25|-0.44208|2008-11-16|0.62587|2020-03-29
2025-01-05 12:44:34|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
2025-01-05 12:44:35|WEEKLY|01129|17001|/equities/papa-johns-international|R2000GROWTH|-53.48985197933|3|4.6221360289797||0|0|-0.10743|43.09|0.25405|70|-0.23835585975244|16|35.67|-0.03881|0.02926|0.021041542948679|0.088552690978986|41.568552292888|172.15253868186|1915.1111178928|0.609|0.391|0.23996|46|22|0.0030344917833232|0.073661004260499|140.67999267578|2021-11-07|-0.36768|1999-12-12|0.24464|1994-05-22
2025-01-05 12:44:36|WEEKLY|01130|16008|/equities/the-ensign-group|R2000GROWTH|-152.41438569521|1|6.4281294805985||0|0|0|132.5|-0.20011|23|0.4805772214098|61|49.67|0.04828|0.2042|0.075668027730011|0.25327421740905|109.79475776037|256.22574550384|3011.3635710941|0.556|0.333|0.19828|18|7|0.005084451901566|0.07386466442953|158.44999694824|2024-11-10|-0.31117|2020-03-15|0.24864|2018-11-04
2025-01-05 12:44:38|WEEKLY|01131|101895|/equities/trinet-grou|R2000GROWTH|-105.40841876227|37|6.2684887757874||0|0|0.13526|91.42|0.34229|62|0.34229057991128|62|37.57|0.09168|0.20463|0.20083474765447|0.37727981797547|239.23422566388|288.52532994509|429.00047142213|0.643|0.357|0.22906|14|7|0.0040556049822064|0.071342153024911|134.66999816895|2024-04-07|-0.31101|2015-08-09|0.3263|2019-02-17
2025-01-05 12:44:39|WEEKLY|01132|16842|/equities/overstock.com|R2000GROWTH|-8.9856079125696|39|1.362682429084|0.784|-1|1|0.78401|5.7|0.02984|16|0.029840913424633|16|35.66|0.29587|0.47003|0.43685789331232|0.7790606623264|795.56984615623|10669.359162295|43.778798839184|0.688|0.438|0.46087|32|13|0.0048505428329093|0.14182693808312|128.5|2020-08-23|-0.45987|2020-03-15|0.54265|2008-11-30
2025-01-05 12:44:40|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
2025-01-05 12:44:41|WEEKLY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|418.92592709163|22|33.737355856871|-0.0822|1|1|-0.08216|428.32|-0.08576|11|-0.08576100960861|11|27.93|0.01449|0.12926|0.2130997777021|0.35379541802522|261.43014722393|504.06023972066|2344.3896912559|0.6|0.467|0.23053|15|6|0.0085081363636364|0.075225204545455|548.46997070312|2024-03-10|-0.19283|2023-10-29|0.20506|2024-02-18
2025-01-05 12:44:42|WEEKLY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|40.45435383319|51|1.8495121906911|0.4187|1|2|0.37631|44.73|-0.07844|36|0.070226654696371|58|42.86|0.01992|0.09026|0.11333494783204|0.18513492197156|199.82373539439|255.05748215075|1186.4721424015|0.524|0.381|0.20693|21|8|0.0039610421052632|0.073033221052632|47.369998931885|2024-12-01|-0.3125|2008-10-12|0.28788|2006-11-19
2025-01-05 12:44:44|WEEKLY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|157.26903369366|116|6.1409887331935|0.4376|1|1|0.43762|162.64|-0.18441|3|0.15413427751421|114|29.59|-0.00873|0.0486|0.040226808204419|0.12855347613591|242.45770015773|1853.1438471813|39668.292880072|0.64|0.387|0.13994|75|32|0.0032551285347044|0.048573303341902|178.24443054199|2024-12-01|-0.21152|2020-04-26|0.25352|1985-02-03
2025-01-05 12:44:45|WEEKLY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|23.851415279777|58|3.5085509033018|1.3152|1|2|1.17281|30.05|1.20771|36|1.2077088332295|36|43.79|-0.00279|0.24428|0.015532150397624|0.046372587811674|-0.19397589118775|12.258939249328|0.036372575908688|0.576|0.364|0.55316|33|12|0.012640472703063|0.20938356191744|149414.0625|2000-03-19|-0.61249|2008-10-12|7.89328|2012-02-12
2025-01-05 12:44:46|WEEKLY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|54.998370517028|6|4.0145486857671|-0.0529|1|2|-0.07323|60.37|-0.06525|16|0.58593277947337|53|37.85|0.07313|0.12478|0.13341613995778|0.42968616853891|172.86583986976|320.02300895097|357.64219154821|0.692|0.308|0.25339|13|8|0.0039578873239437|0.079857263581489|108.66999816895|2021-01-17|-0.18712|2020-03-15|0.25407|2020-11-08
2025-01-05 12:44:46|WEEKLY|01139|16078|/equities/franklin-electric|R2000GROWTH|94.135107766187|48|5.4929313911994||0|0|-0.03096|96.4|-0.10325|20|0.05733983714699|60|38.66|-0.04512|0.03238|-0.0086824357728924|0.069030645057528|16.114734827174|140.19326715113|6062.893050451|0.695|0.39|0.20866|59|33|0.0029305412371134|0.06150131443299|111.94000244141|2024-12-01|-0.70673|1989-10-08|0.26316|1987-12-20
2025-01-05 12:44:48|WEEKLY|01140|1156199|/equities/cerence-inc|R2000GROWTH|6.2816866126112|7|2.4844376813553|2.7793|1|2|1.68472|19.33|-0.00128|32|-0.0012840311915815|32|38.57|0.3057|0.47598|0.60675321120839|0.60675321120839|246.40094549905|246.40094549905|110.45714242118|0.429|0.429|0.46208|7|1|0.0093603985507246|0.15226699275362|139|2021-02-21|-0.47291|2024-05-12|1.36066|2024-11-24
2025-01-05 12:44:49|WEEKLY|01141|942650|/equities/nevro-corp|R2000GROWTH|-6.4810693028939|199|0.90368977398911|0.974|-1|1|0.97402|3.71|0.14349|45|0.14348625395566|45|20.75|-0.1461|0.02009|0.046725474119833|0.13332713251546|95.74059356461|154.86291370544|14.664032213536|0.5|0.375|0.28505|16|6|-0.00061096226415094|0.10788741509434|188.13999938965|2020-12-27|-0.33591|2024-08-11|0.42023|2019-03-24
2025-01-05 12:44:50|WEEKLY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|475.30753391192|80|25.290909946735|0.6669|1|2|0.60847|500.41|1.14286|149|1.1428571715139|149|34.27|0.0153|0.08624|0.23714754568526|0.4002969659737|264.67393161113|319.3166690467|1343.3825601667|0.4|0.267|0.17818|15|4|0.0051627318718381|0.05770976391231|561.08001708984|2024-12-01|-0.12519|2018-02-04|0.24956|2020-04-12
2025-01-05 12:44:51|WEEKLY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|96.827743636711|48|4.9558191740724||0|0|0.17832|105.2|-0.11516|28|-0.1011478981457|12|35.15|-0.01788|0.09287|-0.072676464341889|-0.017549017850376|4.9174627518848|36.578892564407|475.58767159562|0.641|0.436|0.27692|39|15|0.0042207404795487|0.09285335684062|114.87999725342|2024-12-08|-0.6|2009-03-08|1.41667|2009-03-22
2025-01-05 12:44:52|WEEKLY|01144|1088200|/equities/sonos-inc|R2000GROWTH|11.511758074529|5|1.159413898863|0.0259|1|1|0.02585|15.08|0.03034|25|0.09168040071729|29|36.78|0.19284|0.26006|0.22172268617313|0.2695676050321|177.62742656049|172.3969044786|71.980903935729|0.556|0.444|0.28677|9|5|0.001710328358209|0.10318310447761|44.720001220703|2021-04-18|-0.27487|2023-05-14|0.28371|2023-11-19
2025-01-05 12:44:53|WEEKLY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|6.8426992341332|9|1.2837620452044|1.2819|1|2|0.85366|9.12|-0.13233|17|-0.13232738656227|17|28.91|0.11354|0.34746|0.35546376408182|0.54308250212932|56.276366337519|134.83567658797|87.440073046147|0.545|0.455|0.47583|11|5|0.011579171779141|0.17631972392638|171.21000671387|2021-02-14|-0.83229|2022-02-27|1.17804|2019-12-08
2025-01-05 12:44:54|WEEKLY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|1.0632167854902|20|0.23168001460498||0|0|-0.30435|1.44|-0.27495|34|-0.27495383413773|34|63.71|-0.02624|0.15951|-0.60181625559118|-0.60181625559118|5.1710566|5.1710566|0.0020000000794729|0.286|0.286|0.83136|7|1|0.23148765591398|0.31622023655914|90000|2015-10-18|-0.947|2017-03-12|103.71698|2017-03-26
2025-01-05 12:44:55|WEEKLY|01147|1010718|/equities/appian-corp|R2000GROWTH|28.381472289207|9|3.6015638791194||0|0|-0.16896|33.89|0.56618|111|-0.3275569662774|8|29.92|-0.1709|-0.03664|-0.1103733082601|-0.03504722791376|23.028717279223|82.700358054032|198.07129269852|0.462|0.231|0.37409|13|4|0.0062121914357683|0.13328647355164|260|2021-01-31|-0.27158|2021-05-09|0.55022|2020-11-29
2025-01-05 12:44:56|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
2025-01-05 12:44:57|WEEKLY|01149|940816|/equities/trupanion-inc|R2000GROWTH|38.486517550482|24|5.2263808959779||0|0|0.37837|49.58|-0.16957|11|-0.16956719515606|11|30.76|-0.0119|0.09046|0.011125285176494|0.25658990505497|14.959126470437|179.9881841584|434.91231131678|0.765|0.471|0.35236|17|8|0.0062294688644689|0.12294293040293|158.24989318848|2021-12-12|-0.30701|2023-03-26|0.42706|2022-11-13
2025-01-05 12:44:58|WEEKLY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|152.08162812765|9|15.06069891851|0.316|1|2|0.19431|198.96|-0.29858|20|-0.29858235491683|20|32.9|0.0141|0.1619|0.17332667476032|0.40962272356676|119.70207637337|1091.0416608328|1317.6159052156|0.621|0.379|0.34985|29|10|0.0061429937629938|0.10923365904366|242.58500671387|2022-11-13|-0.52339|2020-03-15|0.66767|2020-03-29
2025-01-05 12:45:00|WEEKLY|01151|1153169|/equities/progyny-inc|R2000GROWTH|-20.777077381038|38|2.1771608608368||0|0|0.46177|17.6|-0.16132|14|-0.1613234327969|14|19.5|-0.33022|-0.26634|-0.10647747009832|-0.10811704068053|44.737697155375|56.019439114091|110.4140579974|0.5|0.333|0.35325|12|5|0.0036324723247232|0.12091442804428|68.319999694824|2021-11-07|-0.3118|2024-09-22|0.34785|2022-08-07
2025-01-05 12:45:00|WEEKLY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|0.027891992847294|19|0.54424512793936|-0.1336|1|2|-0.46154|0.7|-0.41822|15|-0.41822427999465|15|50|0.88656|1.20631|-0.41822427999465|-0.41822427999465|58.178|58.178|5.3763438054387|0.2|0.2|0.84179|5|1|0.011615447761194|0.40309395522388|239.25999450684|2021-11-28|-0.64103|2024-04-07|1.71429|2024-04-14
2025-01-05 12:45:01|WEEKLY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|237.0433987522|168|12.913878344235|1.4479|1|1|1.44785|245.03|-0.1789|18|0.52707405425782|55|28.89|-0.01352|0.02528|0.01854742679241|0.088334477312754|119.02020760654|750.20734238413|12070.443459738|0.587|0.373|0.16432|75|37|0.0029537403598972|0.055630252784919|282.98001098633|2024-12-01|-0.21551|2020-03-22|0.25483|2020-03-29
2025-01-05 12:45:02|WEEKLY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|213.64742707702|26|16.134310323817|-0.0208|1|2|-0.04456|236.93|-0.07848|39|-0.07847830989108|39|43.15|0.16205|0.23275|0.29978282415854|0.49056290623999|1117.8341082465|2817.0271201511|1476.1994014847|0.667|0.444|0.29578|27|12|0.0047760084033613|0.090878974789916|277.13000488281|2024-08-04|-0.46429|2008-10-26|0.71616|2009-03-22
2025-01-05 12:45:03|WEEKLY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|-29.429261259773|37|3.4897783435996||0|0|0.3667|20.5|0.36194|20|0.36193520585923|20|29.1|-0.3328|0.07405|0.32892791336782|0.29075017644595|325.73335380315|219.84649024267|121.51748061757|0.5|0.4|0.41254|10|2|0.0064309174311927|0.14262006116208|108.46499633789|2021-08-01|-0.24769|2024-12-15|1.30371|2020-12-20
2025-01-05 12:45:05|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
2025-01-05 12:45:06|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
2025-01-05 12:45:06|WEEKLY|01158|17169|/equities/steven-madden|R2000GROWTH|41.003980104324|101|2.3524104239709||0|0|0.13026|41.91|0.47233|62|0.47233120987898|62|41|-0.01942|0.13205|0.077409826617622|0.2132456831853|85.718137149528|627.71768937864|3036.9565211758|0.541|0.378|0.30209|37|17|0.0046839270253556|0.096588855905999|51.560001373291|2021-11-21|-0.49612|2000-06-25|0.52564|1998-10-18
2025-01-05 12:45:07|WEEKLY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|30.632876590911|44|1.520656150016|0.1186|1|2|0.06277|31.49|-0.17478|12|-0.17477590027131|12|31.73|-0.15356|-0.03633|-0.12234049150096|-0.042470844983299|16.77790409229|61.857482577227|135.55747047633|0.667|0.4|0.27087|15|6|0.0021216955684008|0.079836705202312|35.740001678467|2024-12-01|-0.25545|2020-03-15|0.23545|2021-03-14
2025-01-05 12:45:08|WEEKLY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|16.705145335192|9|1.3836945664805|-0.13|1|1|-0.12997|18.4|-0.20165|13|0.20368327772009|25|37.57|-0.00422|0.07191|0.012551387736662|0.098209343778451|81.277183654168|162.33190685153|182.35876452203|0.429|0.333|0.23856|21|7|0.0025563613550816|0.079040602258469|23.480606079102|2021-06-27|-0.46082|2019-09-22|0.375|2020-04-12
2025-01-05 12:45:10|WEEKLY|01161|15323|/equities/aci-worldwide|R2000GROWTH|47.137344032865|61|3.3931590177062|1.1014|1|2|1.0387|53.21|-0.20638|24|-0.20637833307942|24|42.74|-0.04703|0.04878|0.048748688282854|0.067699218283943|61.895834692733|71.689246715231|1785.5704276477|0.543|0.4|0.32878|35|13|0.003973528277635|0.089338483290489|59.709999084473|2024-12-01|-0.35006|2000-04-30|0.44818|2001-07-01
2025-01-05 12:45:11|WEEKLY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|-21.435209220349|27|1.5900697528321||0|0|0.10567|17.18|0.35563|48|0.35563207994178|48|37.55|0.15694|0.2692|0.37901901228301|0.44301793543255|12767.856502473|3471.5027711024|1952.2727725304|0.571|0.405|0.33442|42|16|0.0045270243293824|0.10354543356207|38.990001678467|2021-06-27|-0.34694|1995-12-10|0.42667|2020-04-12
2025-01-05 12:45:12|WEEKLY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-32.103570942077|75|2.1144937518639||0|0|0.39457|30.09|0.16059|53|0.16059371797994|53|36.45|-0.02055|0.06137|0.065491832787997|0.16283106161316|133.2715896645|251.76605104901|331.38766966318|0.636|0.409|0.2223|22|7|0.0028110273972603|0.07729801369863|68.339996337891|2023-04-30|-0.19126|2021-02-28|0.20377|2018-06-03
2025-01-05 12:45:13|WEEKLY|01164|1053088|/equities/altair-engineering|R2000GROWTH|97.358258577404|60|3.9322467339643||0|0|0.48176|109.65|-0.15987|15|0.10437941373578|26|28.64|-0.0533|0.0259|0.14038898631205|0.34402907668727|157.79529915795|226.36578025626|566.0815527885|0.455|0.273|0.25272|11|4|0.0060602941176471|0.079010802139037|113.12000274658|2024-11-03|-0.19829|2019-11-10|0.20647|2020-04-12
2025-01-05 12:45:14|WEEKLY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|-31.754511165248|44|2.8859225201361||0|0|0.02968|28.12|-0.12024|12|-0.12024304389837|12|30.63|-0.06943|0.07904|-0.35557008288725|0.0090891955511813|6.6415713589699|100.15363792|104.26400279999|0.5|0.25|0.41675|8|3|0.0064274305555556|0.14744538194444|73.5|2021-02-14|-0.58936|2022-01-02|0.87322|2023-07-23
2025-01-05 12:45:16|WEEKLY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|-182.81942029871|3|11.150639997846||0|0|0.00272|150.27|0.95207|99|0.9520661732089|99|50.88|0.24443|0.33704|0.49083167939604|0.73974948417107|376.07696764784|505.42544840318|802.72441124109|0.5|0.375|0.23261|8|3|0.0062975061124694|0.074380782396088|203.7200012207|2024-11-17|-0.24425|2020-03-22|0.263|2020-03-29
2025-01-05 12:45:16|WEEKLY|01167|13963|/equities/advanced-energy|R2000GROWTH|95.163808974222|26|7.7555626024||0|0|0.04128|118.57|-0.24955|10|-0.2495490360007|10|34.77|0.03011|0.1248|0.097455016501002|0.21583339587722|36.085964009824|293.74389138502|1185.6999969482|0.605|0.372|0.37622|43|22|0.0049148486842105|0.11239928947368|126.37999725342|2023-08-06|-0.46114|2000-10-15|0.54486|1998-10-25
2025-01-05 12:45:17|WEEKLY|01168|1084218|/equities/allakos-inc|R2000GROWTH|0.68014567390574|11|0.23884605022631|0.0411|1|2|-0.1145|1.16|-0.37279|19|-0.37278908934287|19|29.73|-0.14026|0.11295|0.21560792668641|0.041782635341744|177.65341506224|92.96796555685|3.309557751416|0.455|0.364|0.45351|11|4|0.0026017210682493|0.16032379821958|157.97999572754|2021-02-14|-0.87332|2021-12-26|1.73806|2019-08-11
2025-01-05 12:45:18|WEEKLY|01169|101891|/equities/rubicon-pro|R2000GROWTH|12.384414044679|47|1.548393233733|0.6455|1|1|0.64553|17.13|0.69182|82|2.8388575439186|25|39.62|0.26955|0.43211|0.49575665068427|0.79439177663188|335.19291700328|488.64727577599|90.157890319824|0.615|0.385|0.42152|13|7|0.0057723172905526|0.13741415329768|64.389999389648|2021-02-14|-0.45393|2023-08-13|0.80967|2022-11-13
2025-01-05 12:45:19|WEEKLY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|-50.36624281732|38|3.5065650940166||0|0|-0.0539|47.32|-0.1299|36|-0.12990386851848|36|32.8|0.14418|0.23178|0.17011675604146|0.23937181933754|3922.6145166194|1795.6376141902|3557.8945990934|0.671|0.386|0.32457|70|32|0.0049084012001714|0.1099754264895|75.290000915527|2021-09-12|-0.37129|2008-11-23|0.53865|2002-11-24
2025-01-05 12:45:21|WEEKLY|01171|16371|/equities/insmed|R2000GROWTH|60.270152522492|32|5.3848908362656|1.2236|1|2|0.26903|69.86|-1.26357|6|0.084262120549874|36|30.44|-0.12982|0.09236|-0.09861825940343|-0.029481566468851|0.071798433033793|4.1191831467983|21.169697154652|0.579|0.404|0.46128|57|21|0.0073152038505096|0.16101091166478|770|1992-01-05|-0.69231|2002-09-15|1.50227|2024-06-02
2025-01-05 12:45:22|WEEKLY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|184.90731494462|35|23.785676719557|1.0724|1|2|0.90296|234.35|-0.24457|28|-0.2769456153813|12|21.18|-0.09118|0.00037|-0.059093665573563|0.40053281641664|6.4948118353591|192.95958871596|1298.3380388313|0.727|0.364|0.43311|11|6|0.014616629213483|0.14875486891386|341.76998901367|2021-12-12|-0.25534|2020-03-01|0.383|2021-08-08
2025-01-05 12:45:23|WEEKLY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|18.380095483324|3|2.4133014674115|0.0413|1|1|0.04134|26.2|-0.32981|29|-0.16283186916196|23|31.44|0.00658|0.06709|-0.12317170648765|-0.15110985144026|47.81262455848|61.11806500844|109.16666984558|0.556|0.333|0.38223|9|6|0.0037315438596491|0.12474231578947|81.591598510742|2021-02-14|-0.27886|2020-03-15|0.31325|2023-11-05
2025-01-05 12:45:24|WEEKLY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|97.952313996756|12|7.8703515539019|-0.1553|1|1|-0.15534|104.24|-0.14757|54|-0.12383898657969|17|34.8|0.08205|0.16981|0.22761455439483|0.44297956397085|216.91638523551|2376.2404577583|3763.1768440989|0.61|0.39|0.26648|59|24|0.0039935755813953|0.085112311046512|163.33000183105|2021-11-28|-0.29801|2020-03-22|0.53968|1985-10-27
2025-01-05 12:45:25|WEEKLY|01175|15574|/equities/blackbaud|R2000GROWTH|-87.897065667846|3|4.6456888611245|0.0249|-1|1|0.0249|74.41|-0.09862|11|-0.098620218529741|11|38.04|0.00514|0.05675|0.1077451448395|0.10892617493598|332.64916088612|239.59761533901|871.3115221837|0.536|0.393|0.21933|28|13|0.0031684442361762|0.072709475164011|120.34999847412|2018-07-29|-0.20795|2018-10-14|0.25116|2009-04-05
2025-01-05 12:45:27|WEEKLY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|105.22626574889|75|10.381175038682|0.912|1|2|0.8309|136.53|-0.32169|13|-0.080058756163662|39|39.6|-0.01161|0.10399|0.023189594241052|0.17451469481101|71.452809512944|228.85403701315|627.72413231861|0.733|0.467|0.29833|15|8|0.0049561826347305|0.098590179640719|143.89999389648|2024-12-08|-0.37988|2018-02-11|0.30512|2020-04-12
2025-01-05 12:45:28|WEEKLY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|-22.81991463261|32|1.6150356346477|0.0416|-1|1|0.04164|18.18|-0.27678|20|-0.27678232388802|20|33.5|-0.08508|-0.02218|-0.062546540416138|-0.12330166862834|49.57910963998|45.836618274448|46.025317228293|0.75|0.5|0.40129|8|7|0.00051220735785953|0.12027555183946|59.819999694824|2019-06-23|-0.20316|2020-03-15|0.31328|2022-03-20
2025-01-05 12:45:28|WEEKLY|01178|21052|/equities/brinks-comp|R2000GROWTH|-108.67227797454|8|5.7366836212452||0|0|-0.01969|93.21|0.13059|50|0.13058846437657|50|32.74|-0.01226|0.05954|0.080390344825349|0.10068829520337|251.13041596601|252.00738272486|742.70914476388|0.435|0.326|0.19034|46|13|0.0025069795109055|0.065471077329808|115.91000366211|2024-10-06|-0.29068|2020-03-22|0.33937|2000-08-06
2025-01-05 12:45:30|WEEKLY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|-55.204217609429|35|3.2980561841407||0|0|0.10573|44.91|0.04768|21|0.04767811080086|21|29.93|0.01097|0.08503|0.2250985627204|0.23228989885915|246.72539207524|208.74435642391|240.93348346542|0.5|0.429|0.25238|14|4|0.0043392273730684|0.090566710816777|63.284999847412|2024-04-07|-0.43949|2020-03-15|0.46917|2020-04-12
2025-01-05 12:45:30|WEEKLY|01180|15492|/equities/atricure|R2000GROWTH|27.044036097857|10|2.8324946742057|0.0546|1|2|-0.04417|32.03|-0.1804|8|-0.18039604533872|8|43.65|0.17772|0.28474|0.32196475239936|0.42730889153463|723.02518411555|729.74173279035|227.48578801743|0.522|0.391|0.33076|23|9|0.0037648766041461|0.10337146100691|89.180000305176|2021-11-07|-0.53427|2008-11-09|1.27049|2009-05-10
2025-01-05 12:45:32|WEEKLY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|79.236868645698|77|5.9139966669052|0.4508|1|1|0.45079|84.32|-0.22606|10|-0.22605893287662|10|36.85|0.06232|0.122|-0.028412368734999|0.052980656975912|67.746045733231|105.45993128137|611.90131588372|0.538|0.308|0.20342|13|5|0.0043376036036036|0.066351369369369|101.37000274658|2024-12-01|-0.18007|2022-10-23|0.35163|2023-07-23
2025-01-05 12:45:33|WEEKLY|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|68.659484059652|45|0.68350627983922|0.1135|1|2|0.03289|70.98|-0.14122|27|-0.14122386509636|27|30.11|-0.18094|0.02304|0.083555263583138|0.15781103400279|97.500047954779|123.96227474448|471.00202252367|0.556|0.444|0.35719|9|3|0.0077551428571429|0.10444552380952|79.915000915527|2022-09-18|-0.28973|2020-03-15|0.3317|2019-05-12
2025-01-05 12:45:34|WEEKLY|01183|16538|/equities/liveperson|R2000GROWTH|0.63977535573614|24|0.29985820582187||0|0|0.12925|1.66|0.66259|66|0.7220287767345|77|43.72|0.46092|0.59038|0.80992669081251|1.129991356347|16888.400233906|14073.469543259|17.473683859173|0.552|0.379|0.40206|29|10|0.004168249419055|0.14630923315259|72.230003356934|2021-02-14|-0.55117|2023-03-19|0.85|2001-10-14
2025-01-05 12:45:35|WEEKLY|01184|21089|/equities/skyline-corp|R2000GROWTH|-110.1206785374|2|7.3552260774082|-0.0228|-1|1|-0.02285|90.43|0.0574|19|0.057397434455109|19|30.7|-0.05524|0.03146|0.041397567990431|0.13872324976835|35.330385813308|400.59071870662|878.8143891197|0.5|0.316|0.22984|76|26|0.00279146958012|0.081726658097686|116.48999786377|2024-12-15|-0.37172|2011-12-18|0.4786|2018-01-07
2025-01-05 12:45:36|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
2025-01-05 12:45:38|WEEKLY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|-57.138883116658|23|3.4462946265326||0|0|-0.00617|47.27|-0.17752|23|-0.17752100103749|23|45.8|0.02709|0.15463|-0.097639781431314|-0.097639781431314|63.145873844383|63.145873844383|72.745457087946|0.4|0.4|0.22336|10|1|0.001088125|0.076197354166667|131.53999328613|2018-09-16|-0.36027|2020-03-22|0.2036|2021-11-07
2025-01-05 12:45:39|WEEKLY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|-169.49223319939|31|10.288162205785||0|0|0.2204|136.61|-0.00017|29|-0.00017116729565858|29|36|-0.03253|0.04178|-0.028309684890175|0.033798084169265|10.861110607433|107.70356316627|2982.7511547164|0.609|0.391|0.22412|64|27|0.0027054755784062|0.067617176520994|301.98999023438|2021-02-28|-0.3551|2009-03-01|0.31556|1980-06-22
2025-01-05 12:45:40|WEEKLY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-122.71194999568|73|7.6409166688782||0|0|0.2625|100.75|-0.13352|24|-0.13351517545865|24|27.59|-0.00644|0.07609|0.053285552335499|0.11657768259886|73.965449582243|519.50586581105|1831.8181818182|0.585|0.427|0.19995|82|31|0.0027289545844045|0.066748303341902|274.51000976562|2022-04-24|-0.55255|2022-11-06|0.34783|1993-04-04
2025-01-05 12:45:41|WEEKLY|01189|50936|/equities/cryoport-inc|R2000GROWTH|-10.385352951556|33|1.1369153479788||0|0|0.23098|8.49|-0.3074|23|-0.30740274451202|23|35.75|0.02866|0.44373|0.45956762510524|0.83282740744966|7.8749705410439|182.99507356422|12.237837507918|0.643|0.429|0.59449|28|14|0.012511122942885|0.20524519845111|768|2005-11-27|-0.62562|2015-07-26|5.8|2005-03-20
2025-01-05 12:45:42|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
2025-01-05 12:45:44|WEEKLY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-7.1231377961956|40|0.62897876779412||0|0|-0.06182|5.84|-0.02902|20|-0.16210734005543|27|17.83|0.02656|0.11176|0.30566839940363|0.53906573681409|336.7442800665|234.2186070526|58.051688956196|0.389|0.167|0.12366|18|3|0.00036688888888889|0.085086666666667|44|2021-07-04|-0.25727|2023-02-26|0.30097|2020-06-14
2025-01-05 12:45:45|WEEKLY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|-35.912679342439|13|2.4875743196422|0.0055|-1|1|0.00554|28.71|-0.13042|43|-0.13042168145187|43|33.63|-0.0183|0.08163|0.041727621634042|0.098133016523113|79.489390847259|248.11249764183|897.18745802064|0.5|0.37|0.28955|46|19|0.0036419756254009|0.090354271969211|67.76000213623|2021-08-29|-0.41463|1995-10-22|0.48535|2020-04-12
2025-01-05 12:45:46|WEEKLY|01193|15676|/equities/cogent-communications|R2000GROWTH|68.337985860884|26|4.900175768658|0.1641|1|1|0.16405|75.64|-0.20967|4|-0.043536226060223|29|33.4|-0.03603|0.09589|0.039221103120474|0.10880863393844|28.421655072204|59.914310965102|121.96065596801|0.657|0.343|0.34991|35|16|0.0062418425460636|0.10853840033501|92.959098815918|2020-04-26|-0.76717|2004-05-23|2.47335|2002-12-01
2025-01-05 12:45:47|WEEKLY|01194|44409|/equities/lgi-homes|R2000GROWTH|-114.09184496044|1|8.4622823146947||0|0|0|86.88|-0.14395|20|-0.14394718076865|20|32.33|-0.04329|0.05129|0.14875193573044|0.23307543375581|259.92947030533|319.64951600193|666.25764959797|0.556|0.389|0.30136|18|4|0.0056241580756014|0.096649621993127|188|2021-05-16|-0.29965|2020-03-15|0.59174|2020-04-12
2025-01-05 12:45:47|WEEKLY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|388.38678331558|60|34.051443623342|1.3709|1|2|1.30049|448.55|-0.22752|5|0.59194518233714|63|30.6|-0.04486|0.04535|0.032485260807446|0.079198070123022|65.436646009397|149.1119093131|2803.4374237061|0.578|0.356|0.24834|45|17|0.0042975|0.084424045961003|510.79000854492|2024-12-01|-0.35456|1999-10-10|0.40465|2001-09-30
2025-01-05 12:45:49|WEEKLY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|-95.017125030551|9|9.3923749593209||0|0|0.36016|68.06|0.21261|62|0.21260831356985|62|51.75|0.59923|0.70292|1.6929389815983|1.6929389815983|1295.0573162668|1295.0573162668|368.88886040214|0.375|0.375|0.30108|8|3|0.0054558056872038|0.094787227488152|288.01611328125|2021-11-21|-0.2966|2024-12-22|0.35112|2020-03-29
2025-01-05 12:45:50|WEEKLY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-76.252427497733|22|5.8437758366182|0.0172|-1|1|0.01716|63.57|-0.23365|4|-0.23364929933866|4|32|-0.03346|0.1259|0.092895237206087|0.33544669950589|1.3119553723308|4357.5792120304|21189.99905626|0.556|0.361|0.31125|72|28|0.006163711827957|0.10802836129032|113.97989654541|2021-11-28|-0.36538|2001-09-23|1.1|1988-03-13
2025-01-05 12:45:51|WEEKLY|01198|1077150|/equities/exp-world|R2000GROWTH|10.007570506047|24|1.3264638294431|-0.2206|1|1|-0.22063|11.41|0.09852|43|-0.036201815818497|35|36.27|0.69745|0.98366|0.90784107018984|2.4227938630634|994.19282068958|5260.9651853759|2281.9999694824|0.667|0.267|0.68854|15|9|0.013312980599647|0.15492119929453|90|2021-02-21|-0.57143|2014-04-13|0.66667|2014-04-20
2025-01-05 12:45:52|WEEKLY|01199|17485|/equities/vicor-corp|R2000GROWTH|39.869167447566|15|5.4830595891507|0.2121|1|1|0.21211|51.26|0.20865|50|-0.11155449258439|20|41.79|0.17321|0.3216|0.2751355170888|0.35316413272245|1679.7446063313|2355.4136747712|1956.4885710136|0.465|0.372|0.33639|43|15|0.0046567586968526|0.11385135284373|164.75999450684|2021-11-21|-0.47263|2000-02-06|0.62217|2023-07-30
2025-01-05 12:45:53|WEEKLY|01200|1052244|/equities/cargurus|R2000GROWTH|31.457198735898|59|2.1840279368674|0.6801|1|1|0.68011|35.82|-0.17855|16|-0.084057951135724|8|24.54|-0.21573|-0.10179|-0.22939217218081|-0.17146120803548|7.5644069160945|29.886700012485|125.5520463818|0.692|0.462|0.31075|13|6|0.003024801061008|0.10069843501326|57.25|2018-09-30|-0.24865|2020-02-16|0.34843|2022-02-27
2025-01-05 12:45:55|WEEKLY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|37.127832650716|6|5.7965557576634||0|0|0.00684|55.94|0.18403|73|-0.058167501264713|18|37.97|0.11535|0.17718|0.20827530120232|0.42414301125062|3022.1746738829|15537.411932875|9814.034969941|0.576|0.339|0.21711|59|24|0.0033893986636971|0.070647755011136|181.89311218262|2018-12-02|-0.33683|2020-03-22|0.66112|2008-11-30
2025-01-05 12:45:56|WEEKLY|01202|39150|/equities/visteon|R2000GROWTH|-106.58398629042|66|6.1704959896305|0.3429|-1|1|0.34292|87.24|0.04068|62|0.040680375975218|62|33.95|-0.02054|0.08038|0.077511517841252|0.10699059386012|133.70855295377|143.11844963293|250.97814176166|0.6|0.45|0.23142|20|7|0.0026929435483871|0.075013897849462|171.66000366211|2023-03-12|-0.2261|2019-04-28|0.36574|2012-08-12
2025-01-05 12:45:57|WEEKLY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|8.6945300834537|15|0.70556161388456|0.166|1|2|0.12071|10.12|-0.15762|18|-0.15762006690055|18|39.12|0.34314|0.512|0.63562318321217|1.0064421746247|6509.5315808935|20877.254221756|836.36360053816|0.634|0.415|0.29332|41|18|0.0044345488257107|0.10686922744129|697.80999755859|2000-03-12|-0.36029|2008-11-16|0.50921|2001-04-15
2025-01-05 12:45:58|WEEKLY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|2.0408938822197|4|0.56795978539357||0|0|-0.1461|3.39|0.39385|56|-0.49541983947404|28|33.65|0.02365|0.18146|0.10297264287991|0.25044807103212|15.711950828184|374.36731056079|54.765752400113|0.579|0.386|0.39699|57|25|0.0047270588235294|0.1367411087975|97.279998779297|2014-01-05|-0.45455|2008-05-11|1.24523|2021-01-10
2025-01-05 12:45:59|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
2025-01-05 12:46:01|WEEKLY|01206|17540|/equities/wd-40-company|R2000GROWTH|-280.09701664849|1|13.234838272479||0|0|0|238.74|-0.09332|13|0.16497720500906|52|35.33|-0.0259|0.02428|0.0090636654267189|0.06977542966506|71.215486864539|310.88749993918|4095.0258767997|0.561|0.364|0.16941|66|27|0.0023458833619211|0.055562654373928|333.41500854492|2021-02-14|-0.18353|1987-10-18|0.45487|1983-05-15
2025-01-05 12:46:02|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
2025-01-05 12:46:03|WEEKLY|01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH|38.649317084574|46|0.79022779106309|0.7363|1|2|0.55648|41.06|-0.06926|14|-0.069258320595611|14|44.14|-0.02786|0.11059|-0.040473828579763|-0.07353123508857|88.033596889392|85.8328428|141.58621163204|0.429|0.286|0.26996|7|1|0.0029321186440678|0.086415254237288|41.060001373291|2021-11-28|-0.37542|2016-12-18|0.26039|2021-01-17
2025-01-05 12:46:03|WEEKLY|01209|977671|/equities/ingevity-corp|R2000GROWTH|34.479088637939|8|4.3804883304252|-0.1329|1|1|-0.13291|39.86|-0.0517|20|-0.15460840409884|8|40.45|0.05851|0.12758|0.22609686497386|0.29554719757267|184.46236331716|194.51899537821|150.41509664284|0.455|0.364|0.27619|11|3|0.0027803982300885|0.081586017699115|120.41000366211|2019-02-24|-0.25562|2020-03-22|0.24814|2024-11-03
2025-01-05 12:46:04|WEEKLY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|41.388017498441|4|4.6524859658812|-0.1047|1|1|-0.1047|49.77|-0.22229|11|-0.22229269345732|11|47.6|-0.18416|-0.10671|-0.089185145868843|-0.089185145868843|81.18670232|81.18670232|117.07834020909|0.4|0.4|0.34928|5|2|0.0034980912863071|0.11694871369295|127.41999816895|2021-03-14|-0.24584|2021-08-15|0.23893|2021-03-14
2025-01-05 12:46:06|WEEKLY|01211|7926|/equities/terex-corp|R2000GROWTH|-57.997908751276|18|4.220136377582||0|0|0.08151|45.75|-0.19008|32|-0.19008127848307|32|40.73|0.10129|0.2164|0.27544324723432|0.35458433019874|5328.6671304135|5874.2628872167|1203.9473835286|0.577|0.423|0.30907|52|22|0.004309644028103|0.1100365058548|96.940002441406|2007-07-22|-0.37641|2008-10-26|1.125|1985-05-12
2025-01-05 12:46:07|WEEKLY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|92.281292677438|54|4.2136301527571|0.2624|1|1|0.26237|95.89|-0.23589|11|-0.23589063817014|11|34.27|0.02671|0.14493|0.25031954817566|0.34854142341453|218.72057929159|506.46701527207|11415.476474223|0.51|0.392|0.28345|51|19|0.004703836757357|0.095577640199889|108.07499694824|2024-12-15|-0.49315|2000-04-16|0.38411|1993-05-09
2025-01-05 12:46:08|WEEKLY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|-172.23828632341|10|12.379266076311|-0.2633|-1|1|-0.26325|158.5|0.38396|37|0.38396201359456|37|37.29|0.30267|0.45329|0.35810485415466|0.35940858498078|896.90145460617|496.65252516218|892.95774647887|0.571|0.429|0.35692|14|6|0.0077248587570622|0.115441826742|169.83000183105|2024-10-20|-0.3794|2020-03-22|0.49206|2020-04-12
2025-01-05 12:46:09|WEEKLY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|195.85492208137|35|25.077932890445|0.0312|1|1|0.03125|229.69|0.45704|46|0.45704441127285|46|34.48|0.00772|0.12917|0.1297130061293|0.23943545526342|165.66647209041|298.48711270764|2136.6511855015|0.429|0.333|0.26602|21|8|0.006191437994723|0.08800864116095|278.38000488281|2024-08-25|-0.30724|2011-03-13|0.37333|2010-08-15
2025-01-05 12:46:10|WEEKLY|01215|100223|/equities/intracellular-th|R2000GROWTH|71.059744875051|58|5.0158195469914||0|0|0.33227|83.72|-0.1165|26|-0.11649543607023|26|39.85|-0.03538|0.09907|0.12569768951506|0.22275507869223|194.40287183659|234.41046693318|837.20001220703|0.615|0.385|0.37118|13|5|0.010089443478261|0.12515073043478|93.449996948242|2024-11-17|-0.64057|2016-10-02|1.83159|2019-12-29
2025-01-05 12:46:11|WEEKLY|01216|101868|/equities/instld-buld|R2000GROWTH|-231.79870148346|3|19.097067262879||0|0|0.01376|175.58|-0.25351|10|0.53061511285597|26|35.38|0.06658|0.18452|0.2119474190404|0.38968475701128|282.57797158031|479.95106731146|1350.6153987004|0.438|0.313|0.26863|16|5|0.0067008098591549|0.08787889084507|281.04000854492|2024-08-04|-0.28791|2020-04-05|0.42241|2020-04-12
2025-01-05 12:46:12|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
2025-01-05 12:46:13|WEEKLY|01218|21153|/equities/cabot-corp|R2000GROWTH|-110.19624725516|3|6.700416616386||0|0|0.0421|88.5|-0.12102|16|-0.12101608930493|16|28.44|-0.01245|0.04335|0.016600993914497|0.052837669954407|84.609534389109|332.53044778435|1855.3459193685|0.695|0.463|0.19351|82|40|0.0023980676949443|0.061274781491003|117.45999908447|2024-11-10|-0.39066|2000-10-08|0.20779|1986-03-30
2025-01-05 12:46:14|WEEKLY|01219|15302|/equities/aaon|R2000GROWTH|111.289701098|20|8.7172191534645|0.3134|1|2|0.26928|120.01|0.07597|25|0.075970134016225|25|38.96|0.02115|0.13361|0.21657331355431|0.38576565554503|417.94399521496|2440.9753738942|171442.85946471|0.556|0.4|0.23385|45|20|0.0063764785553048|0.098100801354402|144.06500244141|2024-11-17|-0.4|1991-12-22|0.66667|1991-12-29
2025-01-05 12:46:15|WEEKLY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|192.70363067963|38|12.361289184467|0.2957|1|2|0.20704|213.38|0.48906|63|0.48906348048027|63|24.68|-0.03815|0.02375|0.014028835960635|0.085858151725073|52.371737364167|824.09115762437|36789.657072888|0.613|0.409|0.16887|93|35|0.0036300686106347|0.057707945969125|239.10539245605|2024-12-15|-0.31279|2008-10-19|0.37752|2008-11-30
2025-01-05 12:46:18|WEEKLY|01221|1096076|/equities/svmk|R2000GROWTH|8.3867468136452|12|0.35441766520663|0.071|1|2|0.02052|9.45|-0.20211|8|-0.20210973676497|8|33.29|-0.09899|0.01486|-0.14776729938201|-0.14776729938201|60.383166461809|60.383166461809|58.951961350431|0.429|0.429|0.39636|7|3|0.00064475409836066|0.10606680327869|28.120000839233|2021-02-14|-0.19429|2022-09-25|0.31897|2022-10-23
2025-01-05 12:46:18|WEEKLY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-20.703153159805|63|1.1769460280501|0.3541|-1|1|0.3541|17.42|0.15306|50|0.15305686263893|50|34.23|-0.05621|0.02257|0.016713587059382|0.068142869531952|71.409798505844|144.98210103603|128.08823226232|0.682|0.455|0.30095|22|11|0.002274490797546|0.082700429447853|33.990001678467|2023-07-30|-0.29173|2020-03-22|0.37665|2020-03-29
2025-01-05 12:46:19|WEEKLY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|42.465284148719|9|3.4152557671488||0|0|-0.15966|44.37|-0.03584|30|0.880813386333|61|29.49|-0.0958|0.00057|0.0061798237726383|0.14526354458282|22.939407553532|432.6980865864|1377.9502651444|0.51|0.306|0.2414|49|18|0.0037088919476944|0.083579366827254|114.88990020752|2021-11-21|-0.31407|2008-11-09|0.37424|2016-11-13
2025-01-05 12:46:20|WEEKLY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|41.07006752392|56|2.6172576618095|0.0972|1|2|-0.04676|42.77|-0.0449|46|-0.044898877558362|46|37.47|-0.0036|0.06013|0.080955889334188|0.11256858952273|143.08589706549|149.57592001088|129.80272979498|0.467|0.333|0.21005|15|5|0.0015186709886548|0.066216742301459|61.259998321533|2014-01-26|-0.16188|2020-03-01|0.23645|2020-05-03
2025-01-05 12:46:21|WEEKLY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|189.13633717116|9|9.8000013769163|-0.0253|1|1|-0.02528|203.18|-0.11488|22|0.22699530040883|81|34.02|-0.02993|0.03811|0.011385354178124|0.050382525751087|78.231181797287|167.8534193492|816.63986949074|0.622|0.4|0.20355|45|20|0.0024255685510071|0.06477069525666|222.69999694824|2024-12-15|-0.2595|1999-10-24|0.21687|2008-11-30
2025-01-05 12:46:23|WEEKLY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|-28.076470920829|3|1.6494662968481|-0.0472|-1|1|-0.04718|23.97|-0.04065|40|-0.040653864035623|40|38.7|0.15412|0.20569|0.00039180217535199|0.00039180217535199|95.56708025711|95.56708025711|238.27036096951|0.3|0.3|0.226|10|3|0.004416118251928|0.088023856041131|30.309999465942|2022-06-12|-0.20447|2020-03-15|0.30456|2020-11-15
2025-01-05 12:46:24|WEEKLY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|96.504164873809|58|6.4386908982069|0.627|1|2|0.59748|110.29|0.05891|41|0.058912399526311|41|32.02|-0.023|0.05714|0.06209944873105|0.18970145199534|55.346811374986|324.74149963541|723.21312075756|0.612|0.347|0.29598|49|22|0.0037572201722017|0.094139637146371|124.90119934082|2024-11-17|-0.37327|1996-06-02|0.58811|1998-11-01
2025-01-05 12:46:25|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
2025-01-05 12:46:26|WEEKLY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-5.2966546316811|64|0.73555157250393||0|0|0.8195|3.24|-0.33247|23|-0.33246555707065|23|30.83|-0.26458|-0.16717|-0.32671055422676|-0.14124978283556|6.5701588558527|56.198433460378|13.965516823225|0.667|0.5|0.44115|6|3|-0.0014931451612903|0.16386217741935|87.190002441406|2021-11-07|-0.46267|2024-06-23|0.35472|2021-04-18
2025-01-05 12:46:26|WEEKLY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-40.932664618923|8|2.7318271624231||0|0|-0.21938|35.74|-0.20093|16|-0.20092695686792|16|34.73|0.05133|0.26317|0.33270415293344|0.33831664176876|210.68702428852|164.31809972665|262.40823772958|0.455|0.409|0.33058|22|5|0.0041726459143969|0.10033896238651|80.946502685547|2022-01-02|-0.38284|2012-07-15|0.38275|2018-11-11
2025-01-05 12:46:28|WEEKLY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|-201.76666728828|20|11.032522559302|0.0001|-1|1|0.00012|173.49|-0.10736|24|0.24977795161722|53|33.96|0.00133|0.05026|0.066189874871887|0.17705573464507|210.40511756325|1717.3045569254|15771.818339352|0.603|0.382|0.16609|68|29|0.0029015206185567|0.053681748281787|220.64999389648|2023-05-07|-0.21148|2002-11-03|0.22758|1992-02-09
2025-01-05 12:46:29|WEEKLY|01232|41272|/equities/shutterstock|R2000GROWTH|-38.93588022628|33|3.0867639191109|0.1538|-1|1|0.1538|31.47|-0.19868|22|-0.19868456424176|22|37.88|0.11257|0.22634|0.26944500224434|0.37970869135652|395.21942648975|483.6688268158|151.66264729327|0.625|0.438|0.26081|16|7|0.0025895454545455|0.088489294670846|128.36000061035|2021-10-31|-0.37011|2015-08-09|0.30312|2020-08-02
2025-01-05 12:46:30|WEEKLY|01233|39328|/equities/commvault-system|R2000GROWTH|136.89057024567|58|11.673366492864|1.1478|1|2|1.10823|158.56|-0.12388|7|0.36818685108245|77|33.22|-0.09751|0.01374|-0.043618773198051|0.01029039665355|55.07607220548|88.144277248241|932.70586799173|0.296|0.222|0.24258|27|4|0.0039164779874214|0.076879737945493|178.7200012207|2024-12-01|-0.26921|2014-04-27|0.2963|2008-05-18
2025-01-05 12:46:31|WEEKLY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|38.038936383984|25|3.7910416626115|-0.0812|1|1|-0.0812|38.81|-0.27306|12|-0.083390241014827|20|42.64|0.3336|0.48519|0.7347996225094|0.98676355232272|413.5528812111|568.89548134798|201.50571605442|0.455|0.364|0.31722|11|3|0.0037866937119675|0.093065192697769|99.889999389648|2021-11-07|-0.23191|2020-04-05|0.54775|2020-03-29
2025-01-05 12:46:32|WEEKLY|01235|15927|/equities/dorman-products|R2000GROWTH|116.50111190862|50|7.0494247677523|0.5303|1|1|0.53029|130.09|0.10099|74|-0.14982795415387|39|55.23|0.27805|0.37525|0.84671962616445|1.2043527640135|6696.6602111152|5729.4004418065|6504.4998168945|0.419|0.29|0.26947|31|12|0.0041189040318001|0.084858148779103|146.60000610352|2024-11-10|-0.23283|2009-02-15|0.46313|2009-03-15
2025-01-05 12:46:34|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
2025-01-05 12:46:35|WEEKLY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-11.796097035263|39|0.79203231965637|0.1189|-1|1|0.11891|9.41|-0.3592|11|0.049733724417812|68|36.67|-0.10451|0.1844|0.012218879920564|0.050441713564131|25.049943463809|39.081457441468|69.703702573423|0.542|0.417|0.41563|24|9|0.0041893681917211|0.12905504357298|25.389999389648|2020-12-27|-0.55032|2015-10-04|0.52857|2011-12-04
2025-01-05 12:46:36|WEEKLY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|76.417873516396|73|4.8493110194961||0|0|0.74672|86.48|-0.16708|32|-0.16707732685846|32|31.86|0.06561|0.11577|0.19840852689982|0.28550283404772|178.58685771911|144.76815936|211.96079650506|0.571|0.286|0.27915|7|3|0.0053491186440678|0.096532169491525|94.815002441406|2024-12-08|-0.3202|2020-04-05|0.56224|2020-06-07
2025-01-05 12:46:36|WEEKLY|01239|41209|/equities/evertec-inc|R2000GROWTH|-37.041748779014|33|1.8033154423316||0|0|0.01871|34.62|-0.10545|23|-0.10545282163975|23|41.43|0.01467|0.06335|0.028121671239031|0.049422388887706|101.43774198578|106.37901688099|169.373767257|0.643|0.429|0.18557|14|7|0.0016705882352941|0.059077843137255|51.060001373291|2021-12-12|-0.20518|2020-03-22|0.24359|2020-04-12
2025-01-05 12:46:37|WEEKLY|01240|16148|/equities/forward-air-corp|R2000GROWTH|25.576705453646|21|4.088261314228|0.2609|1|2|0.16883|33.37|-0.15195|38|0.63165191866711|71|37.23|-0.09226|0.01965|0.036956137404736|0.09302244331035|92.066292253776|206.92027018396|889.86663818359|0.488|0.372|0.27109|43|15|0.0031434608266502|0.08491291178285|125.70999908447|2022-01-09|-0.29627|2023-08-13|0.36253|2024-06-02
2025-01-05 12:46:39|WEEKLY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|17.924722196742|41|1.7084789312436||0|0|0.99911|22.41|-0.13491|16|-0.13490874397363|16|37.61|0.02385|0.10405|0.10393702310742|0.19848149960774|592.8519667886|1951.554521806|3734.9998261531|0.607|0.393|0.2276|61|24|0.0031333419023136|0.07633236503856|44.740001678467|2021-05-16|-0.29857|2023-08-13|0.48428|2020-04-12
2025-01-05 12:46:40|WEEKLY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|-54.726964659151|23|4.6546031765306||0|0|-0.08704|44.46|0.36201|77|0.36200542520932|77|34.47|-0.09206|-0.0087|-7.2680413735698E-6|0.054177007971845|47.716899684282|127.32670948337|267.02702764625|0.563|0.406|0.28847|32|13|0.0030720088888889|0.097059733333333|63.625|2024-07-14|-0.2467|2022-10-30|0.38644|2018-11-04
2025-01-05 12:46:41|WEEKLY|01243|15369|/equities/allegiant-travel|R2000GROWTH|68.693208558001|12|8.0714308875673|0.5997|1|2|0.43033|93.93|-0.07216|27|-0.27506211920187|16|34.52|0.00466|0.07522|0.077465542075138|0.17888521836066|162.34926896688|318.49816575453|392.84818446095|0.63|0.37|0.26464|27|15|0.0034100954400848|0.088247603393425|271.29000854492|2021-03-21|-0.39264|2020-03-22|0.40037|2008-07-20
2025-01-05 12:46:42|WEEKLY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-4.0672888312512|71|0.93423163753073|0.9548|-1|1|0.9548|1.6|-0.21186|7|-0.21186058738362|7|45|0.15705|0.45161|0.17547387112709|0.39025220169904|107.9799055275|203.29838748259|0.55729710547793|0.667|0.5|0.44437|6|3|-0.0060682647058824|0.16495167647059|2819.6999511719|2020-06-14|-0.43083|2020-09-27|0.77926|2020-06-14
2025-01-05 12:46:43|WEEKLY|01245|1142294|/equities/health-catalyst|R2000GROWTH|5.8371577138513|16|0.98626794151355||0|0|-0.14614|7.42|-0.05572|17|-0.21186058738362|7|38.43|-0.01678|0.03729|-0.055715651508894|0|94.428|100|19.373368731334|0.143|0|0.37099|7|1|-0.0024778521126761|0.12173454225352|59.5|2021-06-13|-0.32198|2022-08-07|0.39093|2022-11-13
2025-01-05 12:46:45|WEEKLY|01246|41321|/equities/ptc-therape|R2000GROWTH|36.251763486971|45|4.3748569605542|0.4567|1|1|0.45665|46.54|-0.17093|9|-0.17093136847705|9|29.37|-0.10195|0.0342|-0.28614786265158|-0.15732449975484|2.4748496398079|39.097898442349|265.94286237444|0.474|0.263|0.4202|19|7|0.0076936710963455|0.1334938538206|78.720001220703|2015-04-12|-0.72295|2016-02-28|1.26|2016-11-13
2025-01-05 12:46:45|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
2025-01-05 12:46:46|WEEKLY|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|-14.310091736366|21|0.20883482184646|-0.3068|-1|1|-0.30685|14.31|-0.17281|18|-0.17281206653054|18|36.22|0.11862|0.22639|0.098676698538145|0.16451949679827|53.912383732264|75.420137703608|57.701616370343|0.611|0.444|0.27844|18|9|0.0020233630952381|0.092118095238095|31.280000686646|2021-02-21|-0.51177|2012-04-29|0.57216|2015-12-13
2025-01-05 12:46:47|WEEKLY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|84.714162275948|78|7.2256287952585||0|0|0.358|88.99|0.05445|16|0.054446868980941|16|34.85|0.04101|0.17361|0.23584220111144|0.3056427273566|316.43151263181|387.29011141659|697.96076755898|0.538|0.462|0.22562|13|3|0.0053069433962264|0.080749169811321|136.01499938965|2021-12-12|-0.24827|2020-03-15|0.21851|2020-04-12
2025-01-05 12:46:48|WEEKLY|01250|1056241|/equities/apollo-medical|R2000GROWTH|-45.465438947002|8|4.4443130840593||0|0|0.21147|32.18|-0.00024|38|-0.00024493683507953|38|34.17|-0.11625|0.10786|-0.18907892131119|0.41888698283973|3.8922571395746|183.75788752|643.60000610352|0.333|0.111|0.43898|18|4|0.012145080385852|0.15132847266881|133.22999572754|2021-11-21|-0.52626|2013-01-06|1.27273|2012-12-09
2025-01-05 12:46:50|WEEKLY|01251|940825|/equities/caredx-inc|R2000GROWTH|-30.58031546868|8|3.0980945223483|-0.0548|-1|1|-0.05479|22.33|0.67725|27|0.67725107304447|27|38.5|0.8288|0.97103|1.1441533377315|2.1131739703929|414.42673706213|1872.6336378753|223.29999923706|0.786|0.429|0.51326|14|9|0.0069933882783883|0.1540404029304|99.830001831055|2021-01-24|-0.37924|2023-03-05|0.52572|2024-05-12
2025-01-05 12:46:51|WEEKLY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|34.107110421773|4|1.9634026484661||0|0|-0.00428|39.54|0.11024|36|0.11024174195347|36|44.47|0.01865|0.16104|0.220148285822|0.30498103222345|243.5230706305|342.43559112775|160.86249405312|0.467|0.4|0.25527|15|2|0.0031787014925373|0.095366388059701|101.75|2014-03-09|-0.25916|2018-11-11|0.35439|2013-08-04
2025-01-05 12:46:51|WEEKLY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|105.10911630486|21|9.303569277281||0|0|0.24225|133.38|0.15208|32|0.15208324636169|32|29.29|-0.01104|0.07899|0.069256511194222|0.16692060048815|159.75246751319|270.69833408868|290.58823627187|0.588|0.412|0.25992|17|4|0.0046176640926641|0.09784944015444|139.88999938965|2024-12-08|-0.25933|2020-03-15|0.34197|2020-04-12
2025-01-05 12:46:52|WEEKLY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|81.785344028808|128|5.5127705275469|1.4387|1|2|1.30901|95.87|-0.05354|27|0.12825649880033|53|29.43|-0.05146|0.01678|-0.024651768514608|0.041900166295515|8.1701299679868|138.79431705045|7049.2648336895|0.613|0.387|0.20273|75|34|0.0029465938303342|0.064471872322194|102.18000030518|2024-08-04|-0.36867|2009-03-08|0.32957|2012-03-18
2025-01-05 12:46:53|WEEKLY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|-61.1626621449|34|4.2758870510263||0|0|0.17084|49.36|0.56025|21|0.56025090814357|21|30.74|-0.21751|-0.00119|-0.17454864326981|-0.031136981390488|-0.063552549755526|25.318383694874|50.594507836787|0.5|0.353|0.39245|34|11|0.003731827458256|0.13034876623377|110.25|2024-01-14|-0.51786|2014-04-27|0.87197|2023-12-31
2025-01-05 12:46:55|WEEKLY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|11.949394277562|56|1.0993021630102|0.3898|1|2|0.20602|12.82|0.40615|85|-0.19010668849418|11|40|0.00037|0.03517|-0.0014122243209728|-0.19010668849418|85.665924408855|80.989|69.110513326661|0.571|0.143|0.25867|7|4|0.001052447761194|0.091464537313433|23.540000915527|2022-02-27|-0.24348|2020-03-22|0.30449|2020-04-12
2025-01-05 12:46:56|WEEKLY|01257|21166|/equities/kadant-inc|R2000GROWTH|332.85819271342|25|25.863809952661|0.0608|1|1|0.06075|352|-0.21794|11|0.35417492836825|68|52.68|0.1292|0.20083|0.19501535594007|0.38398550608724|524.46134300844|1218.2380294559|1832.379056616|0.737|0.474|0.24737|19|11|0.0043121951219512|0.077607541463415|429.95001220703|2024-12-01|-0.2351|2009-03-08|0.25756|2009-11-08
2025-01-05 12:46:57|WEEKLY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-34.318278755504|4|3.8959835427279|-0.1004|-1|1|-0.1004|27.51|-0.21054|29|-0.2105404512307|29|37.55|-0.0481|0.0698|0.037981454387028|0.19371371922486|38.348455962384|163.10014752242|273.4592354016|0.7|0.4|0.36229|20|11|0.0037614986737401|0.10200726790451|101.86000061035|2021-11-14|-0.25618|2014-03-16|0.29834|2023-11-19
2025-01-05 12:46:58|WEEKLY|01259|15986|/equities/8x8-inc|R2000GROWTH|2.0687605175119|7|0.35508599883711|-0.0822|1|1|-0.08224|2.79|-0.65217|15|-0.433009957854|11|49.28|0.14746|0.38229|0.28288656611297|0.65972441791654|184.0690321694|3945.6595481562|40.201728225496|0.655|0.379|0.44222|29|13|0.0068180696864111|0.15654744947735|39.169998168945|2021-01-24|-0.45182|2000-04-16|1.73611|1998-12-06
2025-01-05 12:46:59|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
2025-01-05 12:47:00|WEEKLY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|33.279881616677|19|1.7165072354797|0.0679|1|1|0.0679|34.6|-0.10202|45|-0.102022777635|45|35.13|-0.12092|0.00916|-0.096146812553841|-0.11026476413659|16.340555399495|22.335335876362|89.730283303587|0.565|0.391|0.21222|23|9|0.0015490799031477|0.059519055690073|144.94999694824|2015-05-10|-0.74289|2015-06-14|0.31608|2020-04-12
2025-01-05 12:47:01|WEEKLY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|-6.0776094826178|23|0.7783698450233|0.4694|-1|1|0.46936|3.81|-0.39773|20|-0.39773236553696|20|33.8|0.00169|0.34493|0.43489843262577|0.52615766457105|282.14229734845|215.21337455173|28.496634071738|0.5|0.3|0.57648|10|4|0.0077286666666667|0.18395855555556|161.4700012207|2021-02-21|-0.55948|2023-11-12|0.8285|2024-03-17
2025-01-05 12:47:02|WEEKLY|01263|968968|/equities/editas-medicine|R2000GROWTH|-2.8277371656901|38|0.51174573540708|0.7559|-1|1|0.75592|1.34|-0.47863|7|-0.47863248714736|7|23.78|-0.31764|-0.17018|-0.24919333947134|-0.32501894574623|4.4875893349907|5.7134379886367|7.6136363882664|0.5|0.389|0.5075|18|8|4.6709677419358E-5|0.15359701075269|99.949996948242|2021-01-10|-0.36063|2018-12-23|0.7953|2020-12-13
2025-01-05 12:47:03|WEEKLY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|-23.716220803354|36|2.3442853298825|0.1187|-1|1|0.11867|20.87|-0.34332|19|-0.34331671094402|19|27.63|-0.11896|-0.03733|-0.0012249393242547|-0.036110965890319|63.738823576805|76.517506338365|65.382207986688|0.75|0.5|0.49578|8|6|0.0034826171875|0.1428104296875|117|2021-02-28|-0.32143|2021-03-07|0.85874|2020-02-23
2025-01-05 12:47:03|WEEKLY|01265|955558|/equities/appfolio-inc|R2000GROWTH|209.9529576025|5|16.023782598298|-0.0391|1|1|-0.03909|252.72|-0.24887|18|0.71924238722009|92|37.92|0.13766|0.1957|0.30671022956652|0.69168030083242|487.6763640512|1068.971387706|1794.8863820319|0.692|0.385|0.2917|13|7|0.0073893158953722|0.087484869215292|274.55999755859|2024-07-28|-0.17229|2016-02-28|0.26077|2024-01-28
2025-01-05 12:47:05|WEEKLY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|15.381238893293|15|2.2598587907884|0.1434|1|2|-0.01033|18.2|0.44205|119|1.9774165684599|99|74|0.49449|0.80436|1.2097337711768|1.9774165684599|429.3588511|297.742|183.09860695424|0.667|0.333|0.30506|3|1|0.0066080084745763|0.13563330508475|60.189998626709|2022-04-03|-0.23897|2021-03-28|0.32397|2024-09-29
2025-01-05 12:47:06|WEEKLY|01267|15446|/equities/gentherm|R2000GROWTH|-48.628986550352|14|3.111262067484||0|0|0.0755|39.43|-0.26096|31|-0.26095993411037|31|42.97|0.04801|0.25808|0.25940389561818|0.37575916876769|292.70607871099|331.99297836412|95.587879527699|0.579|0.395|0.36168|38|16|0.0055752855407047|0.13020329283111|98.995002746582|2022-01-16|-0.42857|2000-04-16|2.10857|1999-06-06
2025-01-05 12:47:07|WEEKLY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|62.245731828338|82|4.451053850525|0.6496|1|1|0.64963|74.86|-0.24433|25|-0.24432925360987|25|36.77|0.03535|0.08661|-0.035903598696575|-0.1889632098805|71.936664201455|53.140583617755|389.28758394368|0.462|0.231|0.2534|13|7|0.0035689803220036|0.070626547406082|81.599998474121|2024-11-10|-0.20449|2018-10-28|0.1872|2020-03-29
2025-01-05 12:47:08|WEEKLY|01269|1082075|/equities/domo-inc|R2000GROWTH|6.8903445509283|7|0.87814228438796|-0.2476|1|1|-0.24762|7.11|1.31796|82|1.3179634499961|82|47.71|0.26901|0.47347|0.36980282914952|0.76447005710142|260.86754215019|280.70032008|26.043957260857|0.571|0.286|0.46323|7|4|0.0019827647058824|0.14597414705882|98.349998474121|2021-08-29|-0.36488|2019-09-08|0.41884|2020-12-20
2025-01-05 12:47:09|WEEKLY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-1.6952306240211|94|0.31838754294978|0.9267|-1|1|0.92674|1.4|||1.3179634499961|82|32.75|-0.02122|0.03368|0|0|100|100|2.3329445347706|0|0|0.42064|4|1|-0.0066273214285714|0.17377111607143|66.959999084473|2020-11-22|-0.73671|2024-08-11|0.40217|2023-11-19
2025-01-05 12:47:10|WEEKLY|01271|1073204|/equities/zuora-inc|R2000GROWTH|9.1073827025898|37|0.27420570858295|-0.001|1|1|-0.00101|9.94|-0.07416|32|-0.074157289404592|32|45|0.06215|0.11628|0.13161136997641|0.034214698873561|153.58529755521|107.86999406884|48.252424253956|0.571|0.429|0.34875|7|4|0.00064128205128205|0.10714273504274|37.779998779297|2018-06-24|-0.34473|2019-06-02|0.23747|2023-05-28
2025-01-05 12:47:11|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
2025-01-05 12:47:12|WEEKLY|01273|17405|/equities/techtarget|R2000GROWTH|-29.842450490227|4|3.3783169953791||0|0|0.06329|19.98|-0.28971|7|-0.28971030849188|7|50.94|0.23893|0.30749|0.3690088449678|0.42474535900427|1791.7707846394|583.96067006699|132.58128697307|0.722|0.444|0.32638|18|9|0.0027465543478261|0.10619706521739|111.44000244141|2021-11-21|-0.26591|2008-07-27|0.38866|2009-04-19
2025-01-05 12:47:13|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
2025-01-05 12:47:14|WEEKLY|01275|1061934|/equities/cactus-inc|R2000GROWTH|53.642196700344|42|4.8477377525118|0.2367|1|1|0.2367|60.92|-0.11146|19|-0.018017765072711|17|21.27|-0.19814|-0.11819|-0.20280134633296|-0.1521792415629|14.577285749893|50.861936382753|298.62744758882|0.533|0.267|0.3181|15|8|0.00563225|0.10080830555556|70.01000213623|2024-11-17|-0.43242|2020-03-15|0.3726|2020-04-12
2025-01-05 12:47:16|WEEKLY|01276|17514|/equities/virtus-investment|R2000GROWTH|208.05830046895|7|13.178284825381|-0.0908|1|1|-0.09083|220.1|-0.08054|55|-0.080543732639921|55|30.7|0.05574|0.11321|-0.0071208222699937|0.061132507322616|39.127617825058|92.989738649468|2096.1905343192|0.667|0.296|0.28047|27|19|0.0054264550898204|0.08334080239521|338.79998779297|2021-10-31|-0.22758|2016-03-13|0.301|2020-04-12
2025-01-05 12:47:16|WEEKLY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|72.620630399241|8|5.8712193405417|-0.1028|1|1|-0.10278|80.05|-0.15825|14|-0.12100086272473|15|37.21|-0.00783|0.06571|0.038992688861212|0.13400637096643|97.519012358839|458.97129788629|1347.6431360375|0.617|0.404|0.19715|47|21|0.0025813838268793|0.062399533029613|142.11000061035|2021-02-14|-0.42336|2021-04-25|0.29216|1999-11-21
2025-01-05 12:47:17|WEEKLY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|86.969789182577|57|5.8098688619673|0.4833|1|2|0.46103|92.6|-0.05528|32|0.35184021573504|89|40.32|0.03532|0.10036|0.23881770153286|0.42349900970351|837.06425258904|713.37348656225|854.2435163344|0.48|0.24|0.21889|25|8|0.0035368515037594|0.074048543233083|110.66999816895|2024-10-20|-0.28896|2020-03-22|0.3453|2020-04-12
2025-01-05 12:47:18|WEEKLY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-2.927548549816|68|0.44425156130257||0|0|0.7774|1.99|0.01706|58|0.017064803092292|58|48.07|0.54653|0.6709|0.62816552823105|0.95282255089577|3357.1918778531|2164.486405641|11.845238689933|0.857|0.5|0.47092|14|10|0.0036178513513514|0.15423341891892|53.689998626709|2021-02-14|-0.51104|2024-04-21|0.84841|2018-11-04
2025-01-05 12:47:19|WEEKLY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|35.152568820531|80|1.7479758559567||0|0|0.37821|37.06|1.04993|85|1.0499327797421|85|39.13|0.00123|0.10158|0.0032418526727386|0.072757126351467|58.246953317845|98.455066305154|175.63981375961|0.667|0.467|0.19503|15|9|0.0022913363363363|0.066532627627628|41.150001525879|2024-12-15|-0.52071|2016-08-14|0.32627|2020-04-12
2025-01-05 12:47:21|WEEKLY|01281|15434|/equities/venaxis|R2000GROWTH|7.8400465198202|9|2.2104260059677||0|0|-0.03669|12.34|-0.42514|18|-0.42514210831788|18|45.12|1.22799|1.55016|0.1066087957386|-0.014853200276807|21.546108453426|7.3148920917278|1.3183760846782|0.6|0.36|0.58295|25|13|0.0066442517605634|0.18640601232394|3638.3999023438|2007-11-04|-0.79817|2009-01-25|1.90283|2017-11-26
2025-01-05 12:47:22|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
2025-01-05 12:47:23|WEEKLY|01283|21079|/equities/medifast-inc|R2000GROWTH|-23.93590465428|68|2.1562715030956|0.773|-1|1|0.77296|17.6|1.46821|66|1.4682073596288|66|35.11|0.49164|0.69134|1.0622429639606|2.0849590012321|-23.394071411148|15897.191444642|339.11368376546|0.568|0.318|0.43166|44|17|0.0082841811414392|0.13668506203474|336.98999023438|2021-05-30|-0.53659|1999-09-26|1.2|2001-10-21
2025-01-05 12:47:24|WEEKLY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-22.107937652906|140|1.9292285951892|0.7079|-1|1|0.70789|18.4|-0.02374|10|-0.023736750072796|10|29.35|0.13522|0.22669|0.46616252827959|0.6883056389226|212.48408898039|335.66709969123|261.73540639242|0.55|0.4|0.30926|20|9|0.0038928925619835|0.10324632231405|121.94999694824|2015-03-01|-0.44967|2024-08-11|0.33926|2011-05-01
2025-01-05 12:47:25|WEEKLY|01285|16956|/equities/progress-software|R2000GROWTH|60.181696188222|27|2.7914977324205||0|0|0.18482|65.26|-0.12909|10|-0.12908750103107|10|33.61|-0.06959|0.00574|-0.08317479345336|-0.0043545177342129|3.9476633983026|63.526014098502|2045.768055349|0.549|0.333|0.23873|51|23|0.0032548218390805|0.077295936781609|70.555000305176|2024-12-01|-0.28694|1996-03-31|0.3773|1999-12-19
2025-01-05 12:47:27|WEEKLY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-9.9207535168763|96|1.0880402213217|0.6683|-1|1|0.66829|7.5|-0.25017|36|-0.0089878662247497|10|22.25|-0.3748|-0.08634|-0.21112514793931|0.33234311726625|-32.212706268281|165.86237067|53.495005386015|0.5|0.25|0.41885|8|3|0.0061862637362637|0.15401065934066|141.00999450684|2021-01-31|-0.37852|2023-07-23|1.85978|2020-03-01
2025-01-05 12:47:27|WEEKLY|01287|48422|/equities/xencor-inc|R2000GROWTH|20.334059379966|9|1.9976507910664|0.0216|1|1|0.02159|24.13|-0.27598|25|-0.27597862977513|25|38|-0.16426|-0.00666|0.022570278523043|0.15297377988027|68.641877108902|136.63168296674|310.95358826096|0.667|0.333|0.31175|15|7|0.0044826470588235|0.10866596885813|58.345001220703|2021-02-28|-0.20813|2015-09-27|0.41269|2016-07-03
2025-01-05 12:47:28|WEEKLY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|87.628011422794|57|7.220082182878|0.7165|1|1|0.71651|104.81|-0.14882|15|-0.1488236414994|15|26.89|0.08885|0.17537|0.18436311297457|0.42823549998064|74.593725877616|155.53751276119|566.54052734375|0.667|0.444|0.32208|9|6|0.0082727181208054|0.10422513422819|121.87000274658|2020-09-06|-0.23284|2020-11-15|0.22873|2019-08-18
2025-01-05 12:47:29|WEEKLY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|9.6490578134533|12|1.7490083867009|-0.1273|1|2|-0.18612|11.02|-0.03684|67|-0.036836650612999|67|40.3|-0.01096|0.05138|-0.058564836366591|-0.018794068896137|32.554422595366|70.105346400347|80.145457874645|0.556|0.37|0.19675|27|13|0.0011090718835305|0.070160418562329|98.099998474121|2011-05-01|-0.30774|2018-10-28|0.3427|2008-11-02
2025-01-05 12:47:30|WEEKLY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|5.1988866734648|6|0.74753385486789|-0.1384|1|1|-0.1384|6.35|-0.31013|12|-0.31012661475017|12|32.14|-0.24954|-0.16759|-0.071323533258902|-0.47728806988119|42.694252738989|24.52832785|8.037974562826|0.429|0.286|0.44353|7|4|-0.0055576086956522|0.14523439130435|162.5|2020-08-30|-0.37475|2022-11-06|0.72116|2020-08-30
2025-01-05 12:47:31|WEEKLY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|90.82626218275|7|6.5979406584781|-0.0092|1|2|-0.0854|102.6|-0.03169|38|-0.031691372925167|38|42.04|0.03312|0.10379|0.12717639158611|0.34868640368711|169.91217470329|399.17454027566|965.19282567776|0.48|0.24|0.2592|25|10|0.0038414569536424|0.082542440870388|116.30000305176|2024-11-24|-0.32282|2020-03-15|0.3997|2020-04-12
2025-01-05 12:47:32|WEEKLY|01292|1056451|/equities/newmark-group|R2000GROWTH|-15.97939686775|1|1.0972989559165||1|0|0|12.72|0.69149|61|0.69148940150152|61|46|0.28393|0.35534|0.23020171219215|0.15713922072901|186.05165880991|128.36549086851|91.182798859829|0.5|0.375|0.32233|8|3|0.0030810326086957|0.098416684782609|19.10000038147|2022-01-09|-0.44055|2020-04-05|0.50353|2020-06-07
2025-01-05 12:47:33|WEEKLY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|-47.349184634383|23|3.8025235376325||0|0|-0.03499|37.57|0.13569|32|0.13569382118207|32|44.25|0.23555|0.35164|0.22243807973436|0.40556284140935|207.93584757829|926.08435136462|504.29531082807|0.583|0.417|0.35948|24|8|0.00495963099631|0.11818515682657|65.330001831055|2021-04-11|-0.28421|2008-11-23|0.55147|2008-11-30
2025-01-05 12:47:34|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
2025-01-05 12:47:35|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
2025-01-05 12:47:37|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
2025-01-05 12:47:37|WEEKLY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|-61.693434862091|33|4.6811450811869|0.1679|-1|1|0.16789|49.81|-0.0692|93|-0.069196036653364|93|37.13|0.07886|0.18524|0.14694160771848|0.21107946943729|3235.064998197|3303.4915579891|4981.0001373291|0.597|0.387|0.29138|62|26|0.0039541645244216|0.094374965724079|87.529998779297|2021-03-21|-0.3765|2008-10-19|0.53251|2009-03-15
2025-01-05 12:47:38|WEEKLY|01298|103921|/equities/trinseo-sa|R2000GROWTH|3.2661809765612|20|1.104041299929|0.1878|1|1|0.18778|5.25|0.76822|75|0.8067226694333|43|40.92|0.15602|0.25212|0.20997682240414|0.34178104811926|256.12411458751|317.54659163478|25.990098028274|0.692|0.385|0.34014|13|7|0.00092705989110707|0.11287686025408|85.349998474121|2018-02-04|-0.25567|2024-03-24|0.5137|2024-08-25
2025-01-05 12:47:39|WEEKLY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-2.3403810160853|156|0.26655288182938||0|0|0.89173|1.65|||0.8067226694333|43|29.5|-0.03819|0.25075|0|0|100|100|16.16062654254|0|0|0.29363|2|0|-0.0034131308411215|0.15309224299065|30.172700881958|2021-11-07|-0.37222|2023-11-19|0.4306|2022-02-27
2025-01-05 12:47:40|WEEKLY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|140.73482838159|35|8.3820602460598|0.4628|1|1|0.46281|157.91|-0.17644|8|-0.11157043927809|17|36.24|0.1293|0.20941|0.28831336069273|0.38709447209212|5991.7149838905|4553.952820563|9127.7457757878|0.582|0.4|0.26656|55|23|0.0044980365071534|0.095966240749877|170.06500244141|2024-12-15|-0.35304|1997-12-21|0.34092|2001-07-01
2025-01-05 12:47:42|WEEKLY|01301|942665|/equities/histogenics-corp|R2000GROWTH|-1.2624220935155|15|0.16601662598995|0.123|-1|1|0.12304|0.8945|0.96025|39|0.96025448625569|39|51.2|0.40058|1.7691|1.8366329922576|2.4244120813481|412.04097126419|259.94278018572|0.13553030563123|0.7|0.5|0.51541|10|6|0.010834182509506|0.21270551330798|748.20001220703|2015-01-11|-0.80426|2018-12-30|4.99659|2020-12-27
2025-01-05 12:47:43|WEEKLY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|151.65296144962|35|7.8362118853984|-0.0104|1|2|-0.06445|152.86|-0.10332|13|-0.047162539682228|77|44.29|0.00903|0.0884|0.052543973811934|0.14884433971908|148.01790632688|697.30876371078|5307.638699175|0.622|0.4|0.2133|45|22|0.0030886383818451|0.066754992599901|196.83999633789|2019-09-29|-0.29241|1992-06-21|0.39164|1986-06-01
2025-01-05 12:47:44|WEEKLY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|14.178597951578|1|1.6046028195925||0|0|0|18.41|-0.35751|12|-0.35751126432256|12|29.05|0.07553|0.31842|0.31056941919854|0.59476439338722|-5.9266817646096|556.84005017745|278.51738994783|0.595|0.405|0.36021|37|14|0.0070350511627907|0.12886946046512|58.720001220703|2020-07-12|-0.66054|2009-09-06|1.34234|2012-12-02
2025-01-05 12:47:45|WEEKLY|01304|15947|/equities/dynavax-tech|R2000GROWTH|10.628327723636|9|0.77389085415552|-0.0054|1|1|-0.00538|12.94|-0.07967|34|-0.018723603190248|39|32.73|-0.09521|0.06356|-0.042511483741369|0.098688560740973|0.25491940362491|58.830305197714|14.377777311537|0.697|0.424|0.42309|33|17|0.0059205055147059|0.14389699448529|106.59999847412|2006-12-03|-0.76667|2008-10-26|2.84892|2008-12-21
2025-01-05 12:47:46|WEEKLY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|-16.81012327786|36|1.3895432919152||0|0|0.28281|13.06|-0.0761|26|-0.076103504296034|26|31.93|-0.00568|0.06301|-0.014754943891832|0.050037588688114|4.4942672932552|161.25227242713|3185.3659837888|0.639|0.403|0.2243|72|35|0.0031250685518423|0.071069665809769|49.159999847412|2021-06-13|-0.32411|2022-10-16|0.85185|2020-07-26
2025-01-05 12:47:48|WEEKLY|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-0.64709501997524|110|0.2148816732875|1|-1|1|0.99999|0.0001|-0.30523|10|-0.30523257494839|10|36.75|0.17092|0.38353|0.34610756738601|0.62476424715766|148.09066092269|495.94242957802|0.00056369785095942|0.625|0.417|0.37682|24|11|-0.002953965691221|0.16615572149344|107.69999694824|2007-11-11|-0.8|2024-10-20|0.68694|2008-11-30
2025-01-05 12:47:49|WEEKLY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|42.655031832767|88|4.8726495517293||0|0|0.74031|57.5|1.66196|70|1.6619552016414|70|44.1|0.01905|0.22017|0.061547073085697|0.19872751718446|23.639979925579|199.81128258311|5.0438596491228|0.581|0.323|0.54077|31|13|0.0055732049518569|0.16386645116919|1590|1997-09-28|-0.47927|2016-04-10|2.11111|2000-02-13
2025-01-05 12:47:49|WEEKLY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-11.718840894858|51|1.6701529938269||0|0|0.42584|9.91|-0.5839|8|-0.58389584331342|8|26.36|-0.08101|0.0099|-0.056699880119704|-0.004988242944728|5.170554076121|28.232792009855|27.143249255006|0.694|0.417|0.33441|36|21|0.0015745245245245|0.10165694694695|197.39999389648|2021-01-31|-0.42428|2024-01-21|0.36089|2023-11-26
2025-01-05 12:47:50|WEEKLY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|140.73815881195|133|12.488314464014|1.7556|1|1|1.75565|149.99|-0.21677|11|-0.2167748159318|11|34.95|0.02598|0.15514|0.05265050727961|0.17331576655941|40.052573355885|364.8336551076|15623.959254761|0.524|0.333|0.20682|63|23|0.0035639331619537|0.06841734361611|183.83000183105|2024-12-01|-0.32054|1989-06-04|0.33922|2000-03-05
2025-01-05 12:47:52|WEEKLY|01310|15680|/equities/codexis|R2000GROWTH|3.6043297857616|55|0.65423653693448|0.8437|1|2|0.74038|5.43|0.87817|102|-0.082078818619688|18|47.53|0.17174|0.26523|0.28948191133323|0.27359619669487|181.91382682353|124.14056908856|38.675212557636|0.467|0.333|0.36667|15|7|0.0029792829204694|0.13057325945241|42.009998321533|2021-11-14|-0.47063|2022-07-17|0.52145|2024-03-03
2025-01-05 12:47:53|WEEKLY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|-81.789827050215|1|3.6791082029364||1|0|0|69.92|0.06553|55|0.065528729691912|55|38.9|-0.0018|0.05125|4.487252172625E-5|0.047953884352274|43.620216336137|154.11124567181|4289.5704523612|0.6|0.4|0.15849|60|30|0.002276353898886|0.049649794344473|106.31999969482|2021-11-21|-0.19355|1984-04-22|0.26292|1988-12-04
2025-01-05 12:47:55|WEEKLY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|60.048412519032|3|9.673029516361|0.0048|1|1|0.00476|90.82|-0.0836|30|0.36511196531129|57|32.77|-0.01131|0.10879|0.20890744482187|0.50448568441426|218.68162102588|380.96951353147|352.15198321356|0.615|0.308|0.32796|13|7|0.0068368925233645|0.11775509345794|286.19000244141|2021-01-31|-0.33362|2021-01-31|0.62331|2020-08-09
2025-01-05 12:47:55|WEEKLY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|-135.7847784268|23|8.220388362023||0|0|0.22403|120.95|-0.41546|16|196.16865394018|84|40.94|0.00893|11.16527|14.938703905314|28.05080434182|-3871.5499127486|21744.65656892|757.83205926787|0.722|0.389|0.41804|18|11|0.28681661396574|0.12606861660079|190.22999572754|2024-04-14|-0.593|2020-03-22|216.56576|2020-11-22
2025-01-05 12:47:56|WEEKLY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-13.474187020298|70|1.0899561774243||0|0|0.43264|10.57|0.10058|35|0.10058467252569|35|36|0.04118|0.13234|0.015735642053823|0.044813164811246|38.037273622704|72.288035995915|98.325578556505|0.63|0.391|0.29885|46|19|0.0020418202898551|0.082497327536232|60.599998474121|2008-04-27|-0.36224|2000-11-19|0.5102|2000-12-24
2025-01-05 12:47:57|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
2025-01-05 12:48:00|WEEKLY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|345.2717122619|101|25.180455077272|1.5348|1|1|1.53475|358.11|-0.22681|12|-0.036075981539765|15|34.82|-0.02647|0.03087|0.10534523428289|0.24976340114309|154.65520606965|232.63000052632|1110.4185592296|0.545|0.364|0.18881|11|5|0.005804099378882|0.062250973084886|436.5|2024-12-01|-0.15588|2024-09-08|0.20437|2020-11-08
2025-01-05 12:48:00|WEEKLY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|12.934411416665|24|0.19186293740552|0.4525|1|2|0.05538|13.53|0.15268|64|-0.19263605660449|13|36.41|0.12361|0.21085|0.11220461588986|0.29840011710019|110.60916213251|607.92716274076|90.441174455018|0.778|0.444|0.29741|27|15|0.0034578528827038|0.10627181908549|26.610000610352|2021-10-10|-0.60541|2020-03-22|0.82533|2020-04-12
2025-01-05 12:48:01|WEEKLY|01318|955547|/equities/glaukos-corp|R2000GROWTH|123.40567518051|56|9.114774939829|0.8587|1|1|0.85874|151.45|-0.31968|5|-0.31967753694319|5|40.18|0.10079|0.16401|0.14432229290451|0.19048315293652|159.24409469107|115.69794048|540.89284624372|0.455|0.182|0.32647|11|5|0.0063430382293763|0.10305734406439|153.5|2024-12-29|-0.36571|2020-03-22|0.55989|2018-09-02
2025-01-05 12:48:02|WEEKLY|01319|1054959|/equities/stitch-fix|R2000GROWTH|2.918937996254|6|0.7681671225629||0|0|-0.05042|4.52|-0.67606|9|-0.1653319067416|16|33.36|-0.19286|0.05085|-0.064797168672947|0.25742780383024|23.213780919359|123.59775518929|29.834984123683|0.455|0.273|0.49165|11|4|0.0034637903225806|0.16272739247312|113.75939941406|2021-01-31|-0.41791|2020-03-15|0.68898|2020-12-13
2025-01-05 12:48:03|WEEKLY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|36.386860797071|26|5.4115476191189|-0.0168|1|1|-0.01678|41.59|0.53628|32|0.53628409226109|32|29|-0.06791|-0.0147|0.17853665278098|0.13307627687029|167.30348070615|112.12846836|125.04510598746|0.571|0.286|0.61533|7|5|0.0069533333333333|0.15914622807018|91.919998168945|2021-01-03|-0.39266|2022-05-08|0.41489|2022-08-07
2025-01-05 12:48:05|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
2025-01-05 12:48:05|WEEKLY|01322|1163040|/equities/accolade-inc|R2000GROWTH|-4.8043667284333|39|0.45145559998629|0.583|-1|1|0.58303|3.44|-0.26695|16|-0.26695436145852|16|32.83|-0.24332|-0.15039|-0.30833840069277|-0.30833840069277|47.6687754|47.6687754|11.58249147762|0.333|0.333|0.43038|6|2|-0.0029091914893617|0.15425153191489|65.25|2020-12-13|-0.54125|2022-05-01|0.43805|2022-06-26
2025-01-05 12:48:06|WEEKLY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-16.454629133853|158|2.9494511238779||0|0|0.92429|11.81|12.58787|62|12.5878743831|62|42.78|0.36897|0.68285|1.1370061281339|1.2953903504938|11872.493607251|9719.9166917189|0.18225309289532|0.417|0.361|0.43088|36|10|0.0041925338833235|0.15380925751326|234900|2000-10-08|-0.51802|2019-07-21|3.53515|2019-07-07
2025-01-05 12:48:07|WEEKLY|01324|15502|/equities/aerovironment|R2000GROWTH|-212.38703281094|5|18.384844880665|0.0142|-1|1|0.0142|161.01|-0.24722|7|-0.24722311419949|7|33.29|-0.06804|0.02792|-0.038958638201723|0.017159895040541|21.587314783698|76.987977536336|695.207234748|0.679|0.393|0.28103|28|17|0.0039608333333333|0.085255138888889|236.59989929199|2024-11-17|-0.35274|2009-03-15|0.29131|2024-03-10
2025-01-05 12:48:08|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
2025-01-05 12:48:10|WEEKLY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|-38.324916446983|35|3.4861645641308||0|0|0.20314|33.46|-0.31812|23|-0.31812276015082|23|24.21|-0.42781|-0.11621|-0.31655675763701|-0.23089802669767|6.0624699702481|23.760415325291|238.99999346052|0.429|0.357|0.40573|14|4|0.0075280428954424|0.14124675603217|94.75|2023-06-18|-0.59302|2023-07-23|0.41379|2017-12-24
2025-01-05 12:48:10|WEEKLY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|-27.741753725495|10|1.28002628931||0|0|-0.04758|24.22|0.11367|47|0.11366943357488|47|26.33|-0.04976|0.03|-0.040948089647035|0.04338578197233|68.400518231028|123.02067834424|242.19999313355|0.467|0.333|0.14793|15|3|0.0034182673267327|0.064758465346535|31.030000686646|2024-07-28|-0.3068|2020-03-15|0.29134|2020-04-12
2025-01-05 12:48:11|WEEKLY|01328|1054803|/equities/bandwidth|R2000GROWTH|-22.688565062452|23|2.0384096425735|-0.119|-1|1|-0.119|17.02|0.54932|44|0.54931937805895|44|29.25|-0.05553|0.09257|0.12271727340835|0.19219433324435|153.67402962856|181.90365837118|80.320906223708|0.417|0.333|0.38768|12|3|0.0037201340482574|0.1248472922252|198.60499572754|2020-10-18|-0.40977|2023-02-26|0.7213|2024-03-03
2025-01-05 12:48:12|WEEKLY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|-41.624365709551|23|4.0971701323562||0|0|-0.14239|38.19|0.73783|94|0.73782747932698|94|63.75|0.06604|0.2687|0.73782747932698|0.73782747932698|173.783|173.783|168.75828565172|0.25|0.25|0.45429|4|0|0.0063437545126354|0.15135909747292|96.480003356934|2021-02-14|-0.50632|2022-05-29|0.46667|2023-12-03
2025-01-05 12:48:13|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
2025-01-05 12:48:14|WEEKLY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|158.63515830076|58|15.169356645788|0.7701|1|2|0.70411|180.84|-0.19236|9|-0.16282567920344|17|30.69|-0.01073|0.08514|0.12380651378223|0.28205060627619|741.42752638835|11265.406255966|14945.453771624|0.672|0.388|0.29401|67|30|0.0049888831045906|0.098036568859442|207.19999694824|2024-10-27|-0.3686|2008-02-17|0.57384|2020-03-29
2025-01-05 12:48:15|WEEKLY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|1.0141762699489|14|0.36951538204295|0.2304|1|2|0.04938|1.7|0.83603|140|0.062883329062568|60|67.4|0.10341|0.16764|0.44945785957158|0.062883329062568|195.14795664|106.288|11.514956245758|0.4|0.2|0.44128|5|1|-0.0020828857142857|0.13074877142857|23.206174850464|2018-08-05|-0.26053|2024-07-21|0.43363|2024-10-06
2025-01-05 12:48:16|WEEKLY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|-16.421601281844|35|1.4474803406841||0|0|0.47158|12.18|0.45289|59|0.45288764658508|59|38.31|-0.03055|0.03571|-0.03133374699562|0.0066148343522003|62.218758913673|91.956810701831|94.712291060223|0.625|0.313|0.24542|16|8|0.002093601236476|0.083280819165379|32.810001373291|2021-05-02|-0.55236|2020-03-22|0.56432|2020-04-12
2025-01-05 12:48:17|WEEKLY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|110.3086451124|16|8.4208967616913|0.9218|1|2|0.84136|141.14|-0.29193|7|0.51886272569064|34|33.71|0.01912|0.08794|0.072117348166551|0.16412148632849|303.9353581743|1578.1925594919|16038.636381185|0.556|0.365|0.21524|63|22|0.0041137821411875|0.073514801309023|141.17999267578|2025-01-05|-0.45746|2020-03-22|0.66416|2008-11-30
2025-01-05 12:48:18|WEEKLY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|53.974138541364|55|4.3398984518487|0.9223|1|1|0.92227|60.34|-0.21478|4|0.51886272569064|34|34|-0.13304|-0.08919|0.024311223279742|0|99.20548002|100|241.36000061035|0.4|0|0.27852|5|3|0.00553625|0.092242008928571|70.379997253418|2024-11-17|-0.19564|2023-03-12|0.1632|2021-07-25
2025-01-05 12:48:20|WEEKLY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|1133.5802170828|109|76.988900041186|1.5022|1|1|1.50218|1321.98|-0.10699|41|0.76898852373606|80|40.45|0.07613|0.13543|0.15409097272282|0.23316997470176|5413.1919466913|6686.1459345387|21151.6796875|0.636|0.418|0.16664|55|26|0.0032515345049293|0.056919875696528|1376.8406982422|2024-09-15|-0.28245|2020-03-01|0.25618|2008-08-17
2025-01-05 12:48:21|WEEKLY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|2.0958858966504|18|0.60667975478958|2.0656|1|2|1.47561|4.06|0.55435|96|-0.31779423388188|13|43.2|0.15197|0.33215|0.35193617356782|0.13079270791839|266.59055664562|107.74688298|40.118576963356|0.8|0.4|0.43938|5|2|0.0039683261802575|0.17381519313305|29.129999160767|2021-02-21|-0.35491|2022-08-21|0.51613|2022-08-07
2025-01-05 12:48:22|WEEKLY|01338|17377|/equities/tree.com|R2000GROWTH|-57.637341967017|5|6.2291137346925||0|0|-0.02067|39.99|1.10077|53|1.1007749609301|53|42.55|0.32094|0.52306|0.93129109329336|1.0228282779781|6272.6181722174|4860.4977584539|407.64525961182|0.4|0.35|0.38031|20|3|0.0056911578947369|0.11914991812865|434.94000244141|2019-07-14|-0.46782|2008-10-12|0.52273|2023-11-05
2025-01-05 12:48:22|WEEKLY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|39.741258399129|44|3.3709259911821||0|0|0.34056|49.48|-0.27496|24|0.45064093637122|47|39.93|-0.02749|0.03774|0.0072845049695258|0.12090269251419|34.186510576583|300.63548894826|1378.2730007024|0.61|0.366|0.24947|41|18|0.003136619047619|0.080919083333333|67.139999389648|2017-05-07|-0.32624|2020-03-22|0.38042|2009-03-15
2025-01-05 12:48:24|WEEKLY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|-5.5265566185918|45|0.74759343381115||0|0|0.50248|4.51|-0.18553|11|-0.18553463727088|11|30.58|-0.14524|-0.07709|-0.12536551974177|-0.1146949987573|9.2081620685352|25.518423145254|38.514092350042|0.667|0.417|0.2958|24|13|0.00087402313624679|0.095859305912596|19.940000534058|2017-06-25|-0.39847|2024-03-03|0.30747|2010-06-20
2025-01-05 12:48:25|WEEKLY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-95.322752057077|23|7.9915676310863||0|0|0.32324|71.96|-0.42586|15|1.0891598429324|102|34.83|-0.08968|0.10998|0.18985594507113|0.37230033647773|486.74305238567|1747.4979251338|285.69159865471|0.583|0.333|0.39346|36|16|0.0065834796238244|0.12794098746082|201|2023-08-06|-0.59906|2008-09-21|3.45045|2011-04-24
2025-01-05 12:48:26|WEEKLY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|-34.776158775823|30|2.631823011753|0.2642|-1|1|0.26425|30.85|-0.09089|25|-0.090886609028583|25|35.29|-0.02326|0.01073|0.0061284520286483|0.042027191052971|75.162382225947|109.15042017504|171.38889100817|0.708|0.375|0.19894|24|14|0.0016193607305936|0.061678926940639|54.150001525879|2022-01-02|-0.25507|2008-11-23|0.28611|2008-03-30
2025-01-05 12:48:27|WEEKLY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|48.118366285939|57|3.9462871589648||0|0|0.10706|57.39|0.01464|20|-0.18158976598704|7|29.21|0.03587|0.08444|-0.05817577748803|0.018356893801979|35.036930750268|87.392514142368|171.21121302478|0.632|0.316|0.23995|19|9|0.0031203109656301|0.088270605564648|76.569999694824|2022-04-24|-0.41185|2020-03-15|0.4|2020-03-29
2025-01-05 12:48:28|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
2025-01-05 12:48:29|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
2025-01-05 12:48:31|WEEKLY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|2.2391934633479|2|0.52360215981056|0.125|1|1|0.125|4.14|0.16092|30|0.16091952290524|30|34.29|-0.15625|0.04808|0.0081815094640034|-0.075346723599318|51.541568946577|75.335127396487|15.622641005606|0.714|0.429|0.63587|7|4|0.0046931950207469|0.18984286307054|33|2021-04-18|-0.55438|2022-02-13|1.30625|2023-02-12
2025-01-05 12:48:31|WEEKLY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-6.7060856248862|40|0.83036182409944||0|0|0.35942|4.42|-0.35319|15|-0.35319034112918|15|48.5|-0.12221|-0.05447|-0.26543067873147|-0.45701572088167|31.74974891921|28.40530796|10.050023015687|0.75|0.5|0.56366|4|2|-0.0046671244635193|0.15838188841202|64.370002746582|2021-01-24|-0.2695|2023-04-23|0.37191|2021-01-24
2025-01-05 12:48:32|WEEKLY|01348|16864|/equities/patrick-industries|R2000GROWTH|-101.76201774687|10|6.2984233759169|-0.0806|-1|1|-0.08059|83.4|0.13572|78|0.53419788041673|56|39.9|0.13413|0.27541|0.36414619490432|0.59786309279503|2346.8381380643|16561.463113039|59571.429407717|0.586|0.379|0.32388|58|20|0.0061249634093844|0.10354782178218|98.900047302246|2024-10-06|-0.68944|2008-10-12|1|2009-06-28
2025-01-05 12:48:33|WEEKLY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-7.0386361923062|165|0.73887586135398|0.9452|-1|1|0.94519|4.79|1.12052|76|1.1205162453637|76|34.71|0.07108|0.17968|0.10441301884709|0.17615181051155|192.16897551697|283.54781221674|25.891891685692|0.579|0.368|0.2941|38|15|0.0017489413351315|0.099231139581928|113.37000274658|2021-09-05|-0.37724|2001-03-18|0.43704|2024-10-06
2025-01-05 12:48:34|WEEKLY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|10.419849931653|34|0.63671666401771||0|0|0.35197|12.33|0.31634|47|-0.32111957193078|47|42.43|0.0665|0.85677|0.48549672089038|0.75164538529993|-1861.0734740211|715.08709684622|70.457142421178|0.486|0.378|0.54249|37|11|0.011200112289457|0.17625483468497|83.125|2000-03-12|-0.80891|2012-09-30|5.7818|2012-05-06
2025-01-05 12:48:36|WEEKLY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|25.780350708957|51|1.8274309666954|0.2991|1|2|0.25559|25.84|0.20867|50|2.0591216115065|80|37.23|0.12948|0.20513|0.27654121187188|0.47242771743677|334.5905618913|256.66271783231|186.30137250031|0.615|0.308|0.22811|13|5|0.0026614606741573|0.071726460674157|31.520000457764|2024-12-01|-0.35521|2020-03-22|0.34735|2020-03-29
2025-01-05 12:48:37|WEEKLY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|44.327973192085|32|5.0560710654576|0.6856|1|1|0.68561|50.855|-0.23029|2|-0.23028838259715|2|36.21|0.0451|0.19369|0.21650641864054|0.29372268972255|507.68791165624|434.7220114656|423.79166285197|0.586|0.379|0.34256|29|13|0.005769111933395|0.13128459759482|62.220001220703|2024-12-08|-0.5662|2006-08-27|0.62424|2009-10-25
2025-01-05 12:48:38|WEEKLY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|8.8596971128446|5|1.1953510655108|-0.0233|1|2|-0.08755|11.36|-0.13809|11|-0.13808974306213|11|32.59|0.11586|0.26863|-0.038404936202233|0.0016012456054952|24.851854924929|60.648882099822|81.142854690552|0.519|0.296|0.31259|27|13|0.0050451470588235|0.10939798642534|35.270000457764|2018-01-21|-0.51485|2008-10-26|2.06849|2009-05-10
2025-01-05 12:48:39|WEEKLY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|76.032146475694|35|3.2801444110615|-0.0205|1|1|-0.02052|76.38|-0.12227|48|-0.12226683577754|48|45.1|-0.02541|0.01852|0.04885713362193|0.14078684140073|132.05006046836|495.38104975048|4084.4918213184|0.431|0.314|0.14736|51|15|0.0021407155098543|0.049495814053128|103.76999664307|2022-01-02|-0.16018|1987-10-18|0.17031|2008-11-02
2025-01-05 12:48:40|WEEKLY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|-37.669206735076|33|2.559735336761|0.0713|-1|1|0.07134|30.59|0.14173|24|0.14172788266835|24|32|-0.08522|-0.05631|-0.21256094973273|-0.10444863064893|26.157594204483|67.255835791209|47.221365744089|0.833|0.5|0.31987|6|5|-0.00041258928571429|0.11245357142857|95.199996948242|2020-11-01|-0.26759|2021-05-09|0.24791|2023-11-05
2025-01-05 12:48:42|WEEKLY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.024666927145593|117|0.0080529757124409|0.9996|-1|1|0.99955|0.0006|-0.51273|14|-0.5127272605896|14|29|-0.40415|0.14196|-0.056650225054836|0.026679556473099|1.2961754069396|19.456013156476|0.001200000057|0.542|0.417|0.67822|24|8|0.10490854679803|0.29886408866995|750|2007-02-18|-0.98519|2024-05-19|51.5|2024-05-26
2025-01-05 12:48:43|WEEKLY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|10.711954942002|16|1.0903440633153|-0.2056|1|1|-0.20562|10.74|-0.32809|6|-0.21651193229159|14|34.48|-0.03981|0.03811|0.096084395795344|0.24442490484511|72.710301576075|139.77458263889|136.641216141|0.444|0.259|0.27643|27|9|0.002281955602537|0.087681300211416|35.270000457764|2015-04-05|-0.2966|2008-10-26|0.37224|2008-11-30
2025-01-05 12:48:44|WEEKLY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|-4.3861119606929|3|0.36233359154573|-0.0179|-1|1|-0.01791|3.41|-0.04011|31|-0.0401146431294|31|8.15|-0.01491|0.04712|0.033355087777158|0.10947055356386|109.70832561537|6269.3688760995|695.91837131893|0.567|0.367|0.13247|150|12|0.0057502530612245|0.10564766530612|19.770000457764|2007-11-11|-0.66667|2008-11-30|0.68293|2008-12-14
2025-01-05 12:48:45|WEEKLY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|-6.4368996208692|34|0.91063319265127||0|0|0.30986|3.92|1.11196|22|1.1119639402456|22|47.25|0.00187|0.33972|1.1119639402456|1.1119639402456|211.196|211.196|15.378580272627|0.25|0.25|0.52534|4|0|0.0047498648648649|0.18460454954955|51.209999084473|2021-09-26|-0.54828|2022-04-10|2.80769|2023-12-17
2025-01-05 12:48:45|WEEKLY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|-51.160189486872|4|4.2858965719178||0|0|0.06885|38.14|0.66166|51|0.66166327457797|51|44.67|0.09268|0.19032|0.077115747391868|0.17488411552032|100.79882099087|114.3388246|236.16099251103|0.5|0.333|0.36013|6|3|0.0056240590405904|0.11184568265683|55.819999694824|2024-10-20|-0.20992|2020-04-05|0.26763|2021-08-15
2025-01-05 12:48:47|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
2025-01-05 12:48:48|WEEKLY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|27.597999889252|22|3.3202259190537|0.6118|1|2|0.50067|33.75|-0.13647|27|-0.13646530732156|27|54|0.5715|0.68315|1.0700835572304|1.0700835572304|282.94683039|282.94683039|99.264705882353|0.4|0.4|0.46075|5|2|0.0044607903780069|0.14077556701031|89.599998474121|2021-11-21|-0.32166|2020-03-15|0.39901|2024-03-03
2025-01-05 12:48:49|WEEKLY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|-3.6359454364163|27|0.66364848516326||0|0|0.66405|1.71|-0.00196|26|-0.0019607357317002|26|44.5|0.04817|0.13483|-0.14509623059442|-0.14509623059442|71.03749308|71.03749308|4.3711658610329|0.5|0.5|0.57076|4|1|-0.0073437254901961|0.18760735294118|44.599998474121|2021-02-14|-0.27586|2024-05-12|0.57751|2023-04-16
2025-01-05 12:48:49|WEEKLY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|29.480952703401|45|1.8643352915553|0.7668|1|1|0.76678|31.06|-0.23629|14|0.071590035907598|39|41.86|0.01246|0.06641|0.010917679123762|0.10219810177184|76.75313899388|157.16809437241|163.4736813997|0.524|0.333|0.24397|21|9|0.0024350704225352|0.080449198266522|45.680000305176|2015-04-12|-0.37659|2020-03-15|0.51387|2020-11-15
2025-01-05 12:48:50|WEEKLY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|-8.1811327324333|39|1.1188398416645||0|0|0.48978|5.49|-0.03641|16|-0.03641011931318|16|34.54|-0.25246|0.13892|-0.056973899333623|0.38821586885172|2.4735549493167|187.19441062569|3.2939931275165|0.75|0.429|0.58141|28|15|0.013520268656716|0.1877352039801|2000|2006-12-24|-0.7381|2009-06-07|2.75|2008-04-20
2025-01-05 12:48:52|WEEKLY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|112.87561939001|24|8.5894533242863|-0.0574|1|1|-0.0574|130.06|0.408|48|0.40799907054844|48|42.18|0.11193|0.20419|0.1994801749012|0.3494849467179|1548.3096837787|4057.6800918822|23647.27177084|0.644|0.422|0.26196|45|22|0.0049424049973972|0.090105361790734|161.16999816895|2023-04-23|-0.3269|2008-11-23|0.68182|1990-09-02
2025-01-05 12:48:53|WEEKLY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|138.17519188391|77|9.2398595976099|1.0372|1|2|1.01312|156.52|-0.15018|50|-0.15017766647494|50|37.09|0.03179|0.07391|0.013116686439993|0.049742501731063|102.54409979885|116.71493936435|569.16365189986|0.636|0.364|0.22021|11|7|0.0048996487603306|0.067784297520661|168.91999816895|2024-12-01|-0.27734|2020-03-22|0.43216|2020-03-29
2025-01-05 12:48:54|WEEKLY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|-16.144365041784|6|4.4931216933103||0|0|0.2474|2.89|-0.82076|17|-0.82075592993901|17|33.47|-0.29553|0.37606|0.1780268789868|0.42280408813889|-16.489092287788|3.1995157915248|13.211429050991|0.5|0.395|0.48626|38|10|0.011439052466719|0.15497617854346|146.16000366211|2021-08-01|-0.85498|2024-12-01|5.56701|2012-03-04
2025-01-05 12:48:55|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
2025-01-05 12:48:56|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
2025-01-05 12:48:57|WEEKLY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|2.9496802379256|9|0.90664259199654|1.1798|1|2|0.46961|5.32|0.90904|28|0.90903848551013|28|19.15|-0.07857|0.09758|0.15728275713641|0.30439183458506|160.71693234491|251.43136534077|53.067335402466|0.615|0.308|0.39292|13|6|0.0082050583657588|0.18881237354086|27.5|2021-11-21|-0.35443|2022-11-13|0.72656|2024-11-03
2025-01-05 12:48:58|WEEKLY|01372|15819|/equities/corvel-corp|R2000GROWTH|102.2903143063|125|7.4096999657602|0.937|1|1|0.93702|110.72|1.10716|83|1.1071570850608|83|37.79|0.04334|0.10661|0.095532743431268|0.23671979581567|260.92720133814|1604.2573516293|32564.705898852|0.698|0.419|0.24453|43|25|0.0046174842767296|0.077023847913093|127.23999786377|2024-12-01|-0.26087|2008-12-07|0.3|1992-11-01
2025-01-05 12:48:59|WEEKLY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|17.591041609883|16|2.3088068303438|-0.1405|1|1|-0.14045|20.93|-0.15855|20|-0.15854861657532|20|31.92|0.0148|0.15174|0.32535140256905|0.25781554128509|306.27924493953|184.16940460457|93.022223578559|0.462|0.385|0.37934|13|4|0.0041349534883721|0.12001648837209|49.199901580811|2021-05-09|-0.3739|2020-03-22|0.70109|2020-05-10
2025-01-05 12:49:00|WEEKLY|01374|21074|/equities/st-joe-comp|R2000GROWTH|-53.264715183093|10|2.8774382234659||0|0|0.11168|45.02|-0.12629|45|-0.12628578602454|45|30.1|-0.01589|0.04667|0.024631326311978|0.046495612104608|103.28730709643|150.3097601543|298.54111860433|0.583|0.4|0.18827|60|27|0.0016191239669421|0.060089404958678|85.25|2005-07-17|-0.32677|2000-10-15|0.24706|2020-10-11
2025-01-05 12:49:01|WEEKLY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|-27.607718201638|24|3.513235489178||0|0|0.39375|19.2|-0.10293|21|-0.10293184554611|21|26.13|-0.13868|-0.0076|-0.15060505526754|-0.10293184554611|71.91989604|89.707|85.75257385588|0.25|0.125|0.33043|8|1|0.0026678017241379|0.12702353448276|80.419998168945|2021-11-14|-0.26686|2023-03-05|0.2668|2021-01-10
2025-01-05 12:49:03|WEEKLY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|427.99783105367|101|30.476757463328|0.6323|1|1|0.63229|447.28|-0.30362|20|-0.18873517185573|6|48.71|0.04716|0.15788|0.15277178551393|0.36995872258319|237.79198405325|975.20522588542|5963.7333170573|0.81|0.476|0.27961|21|14|0.0053462422083704|0.084253339269813|544.08001708984|2024-12-01|-0.31566|2020-03-15|0.30256|2020-04-12
2025-01-05 12:49:04|WEEKLY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|-160.54028379173|19|15.850427163217||0|0|0.16289|125.39|0.10812|37|0.10812423055929|37|51.75|0.25993|0.46354|1.0473019050271|1.0473019050271|604.33606982606|604.33606982606|495.02566035264|0.375|0.375|0.33259|8|0|0.0063902546296296|0.10044465277778|221.82989501953|2024-03-10|-0.29256|2018-08-12|0.28095|2020-04-12
2025-01-05 12:49:04|WEEKLY|01378|1055909|/equities/quanterix|R2000GROWTH|-16.16844849083|39|1.789034617821|0.3424|-1|1|0.34241|12.08|0.64107|110|0.10812423055929|37|55.17|0.18299|0.33562|0.64107038319918|0|164.107|100|66.446643129411|0.167|0|0.48471|6|2|0.004150325203252|0.14985620596206|92.569999694824|2021-02-21|-0.40126|2022-08-14|0.52626|2021-01-17
2025-01-05 12:49:05|WEEKLY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|45.725557972245|6|3.4481472408598|0.2821|1|2|0.18089|57.545|-0.34169|13|0.36715039009155|92|32.98|0.05042|0.17006|0.20925439284463|0.40209658252689|165.88856570574|1847.0362102064|3712.5806412414|0.612|0.388|0.30229|49|21|0.0046292288710672|0.094935496607033|57.759998321533|2025-01-05|-0.54945|2000-01-09|0.46124|2020-04-12
2025-01-05 12:49:06|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
2025-01-05 12:49:08|WEEKLY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|-36.399806239749|32|3.6744419749216||0|0|0.19489|26.81|-0.02795|24|-0.027948377576776|24|36.74|-0.08205|0.57867|0.3005205386695|1.0868643072871|-7739.5883590375|1298.7319680167|54.161615082712|0.611|0.426|0.49087|54|24|0.011103960297767|0.15532598511166|499.95001220703|2014-03-02|-0.67437|2018-04-22|12.97875|2013-12-08
2025-01-05 12:49:09|WEEKLY|01382|20773|/equities/par-technology-corp|R2000GROWTH|62.874209263451|56|5.3144765588087|0.728|1|1|0.72802|74.08|-0.03347|38|-0.033466767722685|38|31.96|-0.01563|0.08754|0.040737552763128|0.1044174029458|55.989973530653|283.96277545992|396.78629634885|0.552|0.358|0.28658|67|31|0.0030954918032787|0.093238825136612|90.349998474121|2021-03-07|-0.3383|2020-03-15|0.91257|1992-01-19
2025-01-05 12:49:10|WEEKLY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|-4.1533621834514|61|0.45277991822373||0|0|0.49239|3.67|0.15883|35|0.15883194458473|35|67|0.26605|0.31624|0.15883194458473|0.15883194458473|115.883|115.883|10.715328689909|0.25|0.25|0.3787|4|1|-0.0025421341463415|0.12685594512195|40.25|2018-09-30|-0.37451|2020-05-17|0.44539|2020-04-12
2025-01-05 12:49:11|WEEKLY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|-91.435657386199|10|6.8968861514381|0.0121|-1|1|0.01214|70.385|0.01987|23|0.01987444147117|23|31.13|-0.0607|0.04835|-0.048080106823333|0.031162638177716|18.132608698528|81.792289821803|461.54099761463|0.563|0.406|0.28794|32|17|0.0040982985074627|0.095933323383085|171.75999450684|2018-03-11|-0.4128|2011-07-31|0.46648|2020-04-12
2025-01-05 12:49:12|WEEKLY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|0.27882204941111|3|0.10163838567973|0.0881|1|1|0.08808|0.5003|0.54922|104|3.4564895953152|10|24.47|0.04059|0.29766|0.45954802745355|0.65485161786553|1160.8813600893|670.75397197255|15.160605982009|0.526|0.316|0.3931|19|4|0.0036614132762313|0.16612423982869|5.5599999427795|2021-02-21|-0.41575|2020-03-15|1.20339|2020-12-27
2025-01-05 12:49:14|WEEKLY|01386|1167501|/equities/bally's|R2000GROWTH|16.862084473892|56|0.33680531524146|0.3491|1|2|0.22343|17.96|0.66765|117|1.0895596112169|67|46.2|0.24021|0.38602|0.5356740411578|0.46968720973003|296.12944395005|177.57289836|61.995165723713|0.6|0.4|0.3315|5|1|0.0034604545454545|0.11748104895105|75.919998168945|2021-03-28|-0.53776|2020-03-22|0.71895|2020-03-29
2025-01-05 12:49:14|WEEKLY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-21.443653732788|72|2.6904479179691|0.7419|-1|1|0.74186|13.87|0.44918|47|0.4491814496576|47|39.79|0.23985|0.44519|0.59015992622436|0.95675395347684|1550.9591808045|2511.1007354399|192.63889240262|0.643|0.429|0.38708|14|7|0.00635474522293|0.13677498407643|79.749000549316|2021-10-03|-0.67128|2018-04-29|0.97235|2022-10-02
2025-01-05 12:49:15|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
2025-01-05 12:49:16|WEEKLY|01389|24353|/equities/tennant-co.|R2000GROWTH|-96.620051855886|34|5.1790515565354|0.2162|-1|1|0.21621|82.22|0.23797|26|0.23796554489058|26|34.85|-0.02946|0.03715|0.019039658989346|0.085288219774798|79.489788440385|422.045222199|2635.2565460421|0.576|0.394|0.16905|66|24|0.0022870981568795|0.057729639948564|124.11000061035|2024-04-07|-0.27265|2008-12-21|0.28441|2009-08-09
2025-01-05 12:49:17|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
2025-01-05 12:49:19|WEEKLY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-4.6525813542235|48|0.53202437765683||0|0|0.28967|3.85|-0.49543|14|0.49054061524423|49|36.94|-0.14906|-0.03924|0.021919127873257|0.13807020342154|74.15689598093|135.06160392425|21.235521692488|0.389|0.167|0.34809|18|5|0.0016729213483146|0.11417213483146|19.450000762939|2011-05-29|-0.4567|2020-03-22|0.54945|2020-06-07
2025-01-05 12:49:20|WEEKLY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|32.50760107273|12|3.8283859086641||0|0|-0.13701|37.29|0.10035|57|-0.22362069639298|4|32.88|-0.045|0.0387|0.052388410969247|0.21891768647987|72.656421529492|174.75810401458|210.08451220015|0.647|0.353|0.28396|17|9|0.0031698947368421|0.092092385964912|93|2021-03-21|-0.33416|2020-04-05|0.44794|2020-04-12
2025-01-05 12:49:21|WEEKLY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|47.054452022598|11|4.3055945558233||0|0|-0.11919|48.85|0.09956|19|0.099558368706427|19|33.69|-0.00995|0.07295|0.014823761654648|0.12637326849144|55.529846501528|234.20070153673|212.76132587983|0.552|0.379|0.31129|29|14|0.0035339412360689|0.1064424822695|66.175003051758|2024-04-14|-0.32719|2008-10-12|0.3031|2016-11-13
2025-01-05 12:49:22|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
2025-01-05 12:49:22|WEEKLY|01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|21.062626159166|79|0.26745787065076|0.5869|1|1|0.58688|22.01|-0.19363|34|-0.15858388276408|13|35.85|0.03348|0.10427|0.10080462998784|0.1718759328435|619.8987786833|1224.14454714|738.59060698009|0.661|0.407|0.22444|59|27|0.0027134290925673|0.073725271317829|30.940000534058|1999-05-16|-0.34014|2009-03-08|0.48731|2009-04-12
2025-01-05 12:49:25|WEEKLY|01396|6404|/equities/spartan-motors|R2000GROWTH|11.235376818868|24|1.4408281412489|-0.1465|1|1|-0.14648|11.77|0.46049|74|-0.060803085799233|7|42.59|0.164|0.29477|0.16217056765606|0.19530105091204|645.06008724821|520.08242514826|2675.000118532|0.469|0.327|0.32029|49|17|0.0043939526066351|0.10849803791469|54.5|2021-11-21|-0.44469|2009-02-22|0.53509|2008-10-26
2025-01-05 12:49:26|WEEKLY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|-4.56097216677|11|0.5069906952359|0.2306|-1|1|0.23058|3.07|-0.06284|40|-0.15752390315901|17|31.8|-0.08739|0.02189|-0.0048177698872794|0.061465731680082|21.87129793668|121.5936523879|27.240459703158|0.65|0.4|0.34407|40|18|0.0028968252730109|0.11034897815913|53.5|2015-07-05|-0.49566|2016-10-30|0.54006|2020-11-08
2025-01-05 12:49:27|WEEKLY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|110.9942667102|7|7.1959197718734|-0.0929|1|1|-0.09294|118.28|-0.07191|33|-0.071907306305285|33|35.55|0.01324|0.07437|0.055225951933874|0.16462053965957|82.960409570415|536.12236098372|8571.0144339126|0.642|0.377|0.21076|53|26|0.003827328042328|0.073591529100529|183.08000183105|2022-11-27|-0.23208|2008-06-22|0.40434|2008-12-14
2025-01-05 12:49:28|WEEKLY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-0.43105462820769|107|0.084061387573007||0|0|0.97916|0.3167|-0.40024|19|-0.40024156766512|19|55.5|0.44988|2.61761|3.7165858169317|3.7165858169317|529.79259816|529.79259816|0.45307582915364|0.5|0.5|0.46204|4|0|0.0025384146341463|0.22042890243902|156.89999389648|2021-02-21|-0.53053|2019-10-27|3.36879|2021-01-03
2025-01-05 12:49:29|WEEKLY|01400|17037|/equities/radnet|R2000GROWTH|67.529759867439|58|5.7138353517797|1.0704|1|1|1.07035|71.51|0.11797|34|0.11797315515386|34|39.48|0.18012|0.32461|0.071579399259142|0.17762909566003|59.145775689613|118.66433404803|2688.3458582257|0.552|0.276|0.42167|29|15|0.0073390931780366|0.13111668885191|93.650001525879|2024-11-17|-0.55022|2009-03-08|0.81818|2003-10-12
2025-01-05 12:49:31|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
2025-01-05 12:49:32|WEEKLY|01402|1006460|/equities/yext-inc|R2000GROWTH|-8.2780688099923|4|0.61352293666411|0.0262|-1|1|0.02615|6.33|0.01398|13|0.013978361946827|13|40|0.0949|0.1644|0.19895194199782|0.10672481225104|289.39648957329|142.65363430473|47.203579386525|0.7|0.5|0.33395|10|5|0.00071384615384616|0.10351952853598|27.190000534058|2018-09-02|-0.25083|2023-09-10|0.40108|2023-06-11
2025-01-05 12:49:33|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
2025-01-05 12:49:34|WEEKLY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-38.382814414709|85|3.1631850114838|0.5168|-1|1|0.5168|30.34|-0.21981|16|-0.21980618418901|16|36.15|-0.02765|0.04291|0.066836489509869|0.10700157786706|250.50345134569|406.22620192749|606.80000305176|0.587|0.435|0.23185|46|18|0.0039074241556955|0.0816566685747|114.23000335693|2015-03-01|-0.59208|2020-03-22|1.93171|2008-11-02
2025-01-05 12:49:35|WEEKLY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|37.271412846262|57|4.1871558913694|0.9435|1|1|0.94352|39.57|-0.018|20|0.81755264917439|28|29.38|-0.19725|0.26179|0.26525065672858|0.33606332854011|251.04946056348|255.65118183654|342.00519220865|0.385|0.308|0.43925|13|2|0.010495799086758|0.1451148173516|50.540000915527|2021-09-12|-0.61114|2021-09-19|1.14502|2020-05-10
2025-01-05 12:49:36|WEEKLY|01406|16364|/equities/infinera-corp|R2000GROWTH|6.0775789939524|57|0.16914034806486|0.4644|1|1|0.46444|6.59|-0.3801|19|-0.38010471643368|19|37.43|0.00492|0.13233|0.027847696635977|0.070381017545048|80.987370341706|117.4853588193|26.192369604747|0.565|0.435|0.3382|23|7|0.001881254089422|0.10770786259542|30|2007-06-24|-0.34618|2010-10-24|0.4749|2008-02-03
2025-01-05 12:49:37|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
2025-01-05 12:49:38|WEEKLY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|80.249985052659|9|5.9978878506438|-0.0726|1|1|-0.07257|88.18|-0.00646|21|-0.071091405550568|17|39.33|0.06657|0.13391|0.14694825096982|0.34029837282594|352.10084605332|766.41693093997|3643.8015506271|0.605|0.302|0.22169|43|24|0.003802731018246|0.081120529723367|148.47999572754|2019-11-10|-0.39599|2020-03-22|0.41469|2001-05-06
2025-01-05 12:49:39|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
2025-01-05 12:49:40|WEEKLY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-46.979943809319|65|3.8294884291205||0|0|0.37605|39.24|-0.03052|61|-0.030523894009098|61|26.87|-0.28442|0.43059|0.087261856110059|1.208413790423|-217.14062142164|218.37307803968|2033.1607639846|0.467|0.3|0.39436|30|2|0.022665057471264|0.13770583908046|103.83999633789|2021-08-01|-0.8|2009-07-12|3|2009-07-26
2025-01-05 12:49:42|WEEKLY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-31.589566971674|64|2.4470118556818|0.1801|-1|1|0.1801|26.86|-0.03699|49|-0.036988326921936|49|33.35|-0.01278|0.08588|0.14398124308859|0.22641414012871|727.59226910212|1769.3570220029|4069.6969004593|0.544|0.382|0.27302|68|23|0.0037392363792364|0.092645053625053|61.75|2000-03-05|-0.29126|1987-10-25|0.37219|2020-12-06
2025-01-05 12:49:43|WEEKLY|01412|16100|/equities/national-beverage|R2000GROWTH|-50.386487065037|2|2.5879952305821|-0.0026|-1|1|-0.00256|43.03|-0.12486|26|-0.1248606850145|26|33.33|-0.00878|0.0774|0.03018503252855|0.12181563798119|69.817461227689|762.37865646499|1964.8400755711|0.769|0.481|0.21772|52|28|0.0034215397923875|0.074791303344867|115.0299987793|2017-08-20|-0.56716|2017-08-27|0.53941|2021-01-31
2025-01-05 12:49:44|WEEKLY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|-201.72297103881|31|10.166846414714||0|0|0.01595|182.04|-0.01767|26|-0.017673089895823|26|33.92|0.00679|0.06565|0.060127827561135|0.10177071562135|239.31353720953|293.69092443486|1486.0407615195|0.521|0.333|0.18817|48|18|0.0027421109770808|0.063623057901086|231.39999389648|2024-02-18|-0.24359|2020-03-22|0.27913|1999-04-25
2025-01-05 12:49:45|WEEKLY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|5.4679538913069|20|0.87424068377228|0.2323|1|2|0.18262|6.67|-0.11683|25|0.14512479942563|16|37.95|0.04399|0.17587|0.1503046113798|0.22138536220063|395.71955757856|1368.1819018493|2.9589211828912|0.541|0.377|0.31316|61|23|0.0017611139674379|0.097040424164524|496.88000488281|1999-09-26|-0.43062|1999-10-17|1.03846|2009-04-19
2025-01-05 12:49:46|WEEKLY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|-29.47571857656|8|2.7452392839224|0.0815|-1|1|0.08148|21.08|-0.30015|20|-0.30014682943754|20|26.44|-0.0932|0.10772|0.089695777229079|0.16879523920726|39.206364954412|62.485249680918|114.37872802306|0.611|0.444|0.39977|18|6|0.0047914699792961|0.13038701863354|69.580001831055|2021-06-27|-0.43367|2017-08-13|0.57083|2020-04-12
2025-01-05 12:49:48|WEEKLY|01416|16454|/equities/kforce|R2000GROWTH|-64.565675868059|33|3.2699132595945|0.0836|-1|1|0.08362|56.33|-0.06045|26|-0.060449841439565|26|35.69|-0.03245|0.05832|0.044794522358233|0.16951638355579|76.335390252909|541.72144530335|1478.4777605524|0.595|0.381|0.32007|42|18|0.0046572240365774|0.1044222926192|81.470001220703|2021-11-28|-0.36089|2000-06-11|0.51822|2000-10-29
2025-01-05 12:49:49|WEEKLY|01417|985958|/equities/impinj-inc|R2000GROWTH|-204.01084669279|8|18.67028223093|0.1424|-1|1|0.14243|151.37|1.25874|52|1.2587376721317|52|27.13|-0.08988|0.10818|0.11751606060172|0.18911529643891|159.79415079296|195.6407890888|773.87525179001|0.688|0.438|0.42823|16|7|0.0098303174603175|0.13359560090703|239.88000488281|2024-10-20|-0.43963|2018-02-04|0.6335|2016-09-04
2025-01-05 12:49:50|WEEKLY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|-92.853420994467|3|6.5444732579214||0|0|0.04251|72.53|0.01051|40|0.010506317279126|40|34.25|0.02676|0.11585|0.14233004079381|0.17980248626806|199.30082051121|188.34922968885|345.38094656808|0.5|0.375|0.27327|16|7|0.0046920545454545|0.087434072727273|108.41999816895|2024-09-22|-0.49875|2020-03-22|0.68234|2020-04-12
2025-01-05 12:49:51|WEEKLY|01419|100173|/equities/biolife-sol|R2000GROWTH|18.176111371568|52|2.9932448193767||0|0|0.52014|26.42|0.3593|44|0.92522787887305|49|45.56|0.22726|0.44536|0.39068806169697|0.80776494711509|-4.664349105575|208.96474985025|88.806722945526|0.538|0.333|0.61841|39|17|0.017339420131291|0.21640130196937|276.5|1991-11-10|-0.57143|2011-12-04|7.86234|2000-06-25
2025-01-05 12:49:52|WEEKLY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|22.807865023499|23|1.9235537442889|-0.1625|1|1|-0.16246|24.23|-0.09046|12|-0.20606622398415|14|38.11|-0.00463|0.04039|0.0081588715825424|0.10705456501075|50.253992902234|239.69038340556|642.70556140113|0.622|0.311|0.21786|45|25|0.0021171732872769|0.071772832469775|89.720001220703|2019-04-07|-0.16393|1998-12-27|0.33856|2020-04-12
2025-01-05 12:49:54|WEEKLY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|0.4485911795496|6|0.10613614076018|-0.1753|1|1|-0.17535|0.673|||-0.20606622398415|14|207|0.9831|0.98343|0|0|100|100|1.3933747177973|0|0|0.56313|1|1|-0.012197216981132|0.18915|95.480003356934|2021-02-21|-0.31157|2021-02-28|0.40511|2022-08-14
2025-01-05 12:49:55|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
2025-01-05 12:49:56|WEEKLY|01423|1121154|/equities/alector-inc|R2000GROWTH|-4.0858293271336|31|0.73777644158314||0|0|0.52752|2.06|-0.39687|25|-0.39686882294406|25|27.8|-0.25906|-0.11772|-0.23886602431031|-0.26089919109536|14.381335814333|16.505607499521|12.638037050307|0.6|0.5|0.48848|10|4|-0.0004402922077922|0.15679214285714|43.319999694824|2021-07-04|-0.34264|2024-12-01|0.65538|2021-07-04
2025-01-05 12:49:56|WEEKLY|01424|8296|/equities/actuant-corp|R2000GROWTH|40.647873860572|116|2.9854780618041|0.8816|1|2|0.68747|40.82|-0.17178|25|-0.17178060955073|25|27.42|-0.04786|0.02383|0.025356406066713|0.13187872165756|49.311930037339|520.19481350473|10466.666972331|0.507|0.328|0.22553|67|25|0.0038538319672131|0.070335455942623|51.909999847412|2024-11-17|-0.31212|1999-05-16|0.39276|2000-08-06
2025-01-05 12:49:58|WEEKLY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-40.310496935101|62|1.8407494452152||0|0|0.22198|35.12|-0.16958|27|-0.16958474231653|27|40.52|0.01797|0.11092|0.053254553318118|0.15950509246255|195.29502591644|1276.1438031415|2438.8887178015|0.625|0.375|0.2133|56|25|0.0025920729613734|0.071843858369099|84.545478820801|2021-07-04|-0.37233|2007-10-28|0.45336|2009-03-01
2025-01-05 12:50:00|WEEKLY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|51.750944251457|55|4.004507992145|0.2302|1|1|0.23021|56.11|-0.21692|10|0.27792739334685|61|33.53|0.04823|0.13312|0.1614468616621|0.26559533140937|303.99557753648|1095.0384296559|308.80572578289|0.526|0.368|0.23968|57|22|0.002777358778626|0.088653267175572|119.69999694824|2007-04-29|-0.375|2020-03-22|0.4416|2020-03-29
2025-01-05 12:50:01|WEEKLY|01427|16687|/equities/microvision|R2000GROWTH|0.74921328019161|2|0.25026223993613||0|0|-0.00662|1.5|0.18431|9|0.18430780979284|9|42.2|0.4177|0.80005|0.68546224784533|1.0612810872678|770.80777929323|2409.0824618065|3.3333333333333|0.629|0.4|0.50649|35|16|0.005300751014885|0.1745950473613|548|2000-03-26|-0.61333|2020-03-01|1.43089|2012-06-03
2025-01-05 12:50:02|WEEKLY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|127.19433992976|10|11.492305304294|0.1793|1|1|0.17926|153.41|-0.03247|28|-0.03246890120017|28|40.29|0.05105|0.15775|0.011828210867427|0.073030167418889|100.39780500102|165.62453361856|938.28746228029|0.524|0.381|0.27362|21|8|0.0044313801169591|0.083349590643275|181.02000427246|2024-04-14|-0.33706|2024-08-04|0.49926|2008-11-30
2025-01-05 12:50:03|WEEKLY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-3.4284568102787|9|0.71570750421347|0.3179|-1|1|0.31794|1.92|-0.37174|24|-0.3717351123575|24|27.06|-0.08224|0.02636|-0.0079576128769857|-0.040020307195034|33.587222772865|32.948214233117|14.159291280752|0.625|0.5|0.40115|16|7|0.0015185260770975|0.1477853968254|81.360000610352|2021-02-21|-0.39482|2023-07-30|0.95122|2024-12-22
2025-01-05 12:50:04|WEEKLY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|-223.0787700608|23|17.274738102009||0|0|-0.13619|180.03|0.77178|104|0.77177676850653|104|44.07|0.1873|0.41976|0.27199475180279|0.48903560382496|784.23401940868|2644.9246894125|2148.3293117032|0.609|0.37|0.39575|46|19|0.0071341581259151|0.1259394875549|238.92999267578|2024-07-21|-0.47493|2000-10-08|0.74667|1995-03-12
2025-01-05 12:50:06|WEEKLY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-43.977958720363|65|3.1343873147477||0|0|0.34344|36.17|0.26216|62|0.12359227811026|94|42.72|0.9003|1.072|1.6370898683871|2.7211153517566|27042.861563085|112369.57063688|40188.88525742|0.639|0.389|0.34311|36|17|0.0075552247191011|0.10790382022472|137.94999694824|2018-07-29|-0.36842|1994-12-25|0.84375|1995-04-02
2025-01-05 12:50:07|WEEKLY|01432|6508|/equities/extreme-networks|R2000GROWTH|13.992024053374|21|1.3078034441725|0.1488|1|1|0.14876|16.68|0.39145|48|0.090992212837424|15|37.77|-0.02978|0.09364|0.027488407233612|0.2041542731828|-28.107454351693|285.28582808858|60.238353136397|0.743|0.371|0.35303|35|18|0.0038932861400894|0.12372427719821|128.88000488281|2000-10-22|-0.43779|2000-12-24|0.66883|2003-01-12
2025-01-05 12:50:08|WEEKLY|01433|942668|/equities/the-joint-corp|R2000GROWTH|-13.03370221709|23|1.0126106269801|0.1642|-1|1|0.16418|10.64|0.17415|21|0.17415267192175|21|63.38|0.92443|1.08718|1.3680154335294|1.7573894787021|1811.4952564542|2234.9790954624|157.62963471589|0.625|0.5|0.33728|8|3|0.0042006994328923|0.12147374291115|111.05500030518|2021-09-12|-0.42955|2022-05-08|0.32321|2021-08-08
2025-01-05 12:50:09|WEEKLY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|24.772349671093|58|3.2503769708156|0.4326|1|1|0.43265|28.61|-0.56806|43|-0.56806127163849|43|45.4|0.03257|0.13659|0.20492058160013|0.20492058160013|85.4334126|85.4334126|124.44541494208|0.4|0.4|0.52891|5|3|0.0060757394366197|0.14961556338028|107.69000244141|2021-02-14|-0.35504|2023-06-11|0.48937|2022-06-26
2025-01-05 12:50:10|WEEKLY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|16.864698503238|24|1.7984339085481||0|0|0.72384|21.91|-0.18809|21|-0.18808781576448|21|43.14|0.25392|0.30324|-0.044262274317232|-0.18808781576448|89.27437596|81.191|218.22709094282|0.286|0.143|0.26124|7|2|0.0056484307692308|0.10524692307692|42.810001373291|2022-01-02|-0.34239|2022-03-06|0.34036|2022-04-03
2025-01-05 12:50:11|WEEKLY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|-20.515987957975|24|2.7230792328586|0.38|-1|1|0.38|13.02|1.29759|37|1.2975929115081|37|37.71|0.28035|0.4656|0.24958395455444|0.23651092597833|208.48308745701|150.36230098092|121.11628332803|0.5|0.357|0.35894|14|7|0.0046525408348457|0.13584245009074|65.986099243164|2021-11-28|-0.37846|2016-11-06|0.55963|2024-05-05
2025-01-05 12:50:12|WEEKLY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|-18.068854630207|37|2.0708313406154|0.4286|-1|1|0.42857|12.56|-0.09544|58|-0.095438185303157|58|39.92|-0.0553|0.26427|0.3940241332175|0.42797453789075|631.45448069673|384.57009956558|51.55993474926|0.583|0.417|0.44718|12|6|0.0073786213592233|0.14936590291262|77.800003051758|2015-07-26|-0.72131|2017-01-08|2.46078|2015-07-26
2025-01-05 12:50:13|WEEKLY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|6.3143404442877|24|1.8712729895469|1.1828|1|2|0.83234|12.35|-0.24497|4|-0.24497484923619|4|37|0.05826|0.27074|0.26537820816035|0.64600067134234|47.402288408157|993.43555804443|149.87864956935|0.68|0.36|0.4547|25|12|0.0070123945147679|0.16079055907173|31.5|2021-07-04|-0.44512|2015-11-15|0.97293|2021-02-07
2025-01-05 12:50:14|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
2025-01-05 12:50:15|WEEKLY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|17.17370286127|5|2.1725902134851|-0.1171|1|1|-0.11715|21.93|0.1922|30|-0.0097228006332141|43|36.4|0.00936|0.08207|0.028372666507158|0.14744694249352|79.22824659092|207.45479669096|167.40457760747|0.6|0.28|0.2983|25|13|0.0032218708971554|0.10525394967177|75.394996643066|2019-08-11|-0.28529|2008-08-10|0.32965|2009-02-01
2025-01-05 12:50:17|WEEKLY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|103.64030959632|9|5.9783384421322||0|0|-0.07387|111.2|0.07342|27|0.073415045902487|27|42.51|0.00303|0.08379|0.038434230724234|0.13258115196007|34.007026220595|338.61700698397|14256.410388081|0.633|0.388|0.20809|49|21|0.0034891535150646|0.068702898134864|130.86000061035|2024-02-18|-0.26782|2008-10-12|0.5024|2001-12-23
2025-01-05 12:50:18|WEEKLY|01442|1073208|/equities/nlight-inc|R2000GROWTH|-13.44256176995|11|1.2228305235459|-0.0407|-1|1|-0.04066|10.75|-0.09707|47|-0.097066514372025|47|42.38|-0.04496|0.08732|0.10522311968023|-0.00050293067364249|134.63657880562|88.10544836213|42.982806483887|0.625|0.5|0.40734|8|3|0.0016296561604585|0.12394544412607|46.450000762939|2021-02-28|-0.20343|2022-02-20|0.48258|2020-11-08
2025-01-05 12:50:19|WEEKLY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|43.511058325665|17|2.8451572548551|0.1739|1|1|0.17394|51.63|-0.00062|7|-0.00061640123568918|7|33.1|-0.05971|0.05836|0.056562245783777|0.12250361246146|118.66894755625|357.68096673467|3741.3044381532|0.51|0.373|0.25585|51|15|0.0039078227699531|0.083011789906103|54.25|2024-12-08|-0.44189|1999-08-08|0.3663|1998-11-08
2025-01-05 12:50:20|WEEKLY|01444|16918|/equities/the-childrens-place|R2000GROWTH|7.305471268496|47|2.9297985581689|-0.6229|1|1|-0.62294|10.98|-0.52381|13|-0.38434278200063|15|28.12|-0.04488|0.05301|0.010635572586515|0.16813141937348|-1.4701549860471|234.27540624542|69.71428280785|0.633|0.388|0.34664|49|22|0.0043711657303371|0.11554660814607|161.64999389648|2018-01-21|-0.536|1997-10-19|1.85827|2024-09-15
2025-01-05 12:50:21|WEEKLY|01445|52609|/equities/car-charging-group|R2000GROWTH|-2.3741758052294|117|0.29139193507647|0.8886|-1|1|0.88858|1.6|0.05175|34|9.1484034534921|77|24.81|-2.73815|2.7612|5.1716238983215|10.143569269471|-26494.389010867|40795.687401809|1.689601279178|0.481|0.259|0.87419|27|10|0.092956106870229|0.21480743002545|3750|2010-08-08|-0.93333|2009-06-14|65.66015|2009-12-20
2025-01-05 12:50:22|WEEKLY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|75.297783729834|77|4.7184811996328|0.2175|1|1|0.21749|77.25|-0.17587|18|-0.15225625099994|6|33.55|-0.02707|0.04391|0.076639024457641|0.15518047699529|197.28718049475|290.92507081288|619.98394673752|0.516|0.323|0.24119|31|11|0.0030499103942652|0.076770501792115|103.05000305176|2018-05-20|-0.33134|2020-03-22|0.34155|2020-06-07
2025-01-05 12:50:23|WEEKLY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|-188.71182033369|23|12.502272834212|0.177|-1|1|0.17701|149.39|0.29036|60|0.2903611787319|60|28.44|-0.05833|0.03158|-0.017544862207557|0.11546241258249|14.128581281401|352.3125012311|7395.5445940712|0.574|0.352|0.27823|54|17|0.0052950962772786|0.094988048780488|228.07000732422|2024-08-04|-0.49661|2009-02-15|0.29461|1999-04-25
2025-01-05 12:50:24|WEEKLY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|74.770686738021|56|5.699595169604|0.8814|1|2|0.80788|80.74|1.46768|161|1.4676822766996|161|30.02|-0.00446|0.05859|0.069995611839058|0.17121126155706|130.36103998832|707.29591124743|13456.665775908|0.614|0.404|0.19559|57|23|0.0040229445073613|0.066022689694224|96.814498901367|2024-11-17|-0.31591|2004-10-31|0.3154|2008-11-30
2025-01-05 12:50:25|WEEKLY|01449|1168402|/equities/arko-corp|R2000GROWTH|5.6327626814328|28|0.52889869591579||0|0|0.01754|6.38|0.23256|129|-0.14213708029918|22|28.44|-0.06826|-0.02749|0.019745339117986|-0.14213708029918|102.43847408853|85.786|64.48222094627|0.333|0.111|0.1577|9|3|-0.00052689045936396|0.065844240282686|11.39999961853|2021-06-13|-0.1875|2024-03-03|0.23185|2024-05-12
2025-01-05 12:50:26|WEEKLY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|0.25137269705007|1|0.21267576943017||-1|0|0|1.22|0.86896|106|-0.28231001690345|20|44.2|0.44024|0.5596|0.33363881571606|-0.28231001690345|189.70082981472|71.769|12.5|0.6|0.2|0.61484|5|2|0.0027203619909502|0.21042027149321|51.490001678467|2021-02-21|-0.45029|2024-08-11|1.0518|2025-01-05
2025-01-05 12:50:28|WEEKLY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-20.009533340396|51|1.4881777547007|0.3355|-1|1|0.3355|15.33|-0.03871|7|-0.038706336116953|7|27.5|-0.04045|0.01167|-0.046024181441945|0.043937667122801|45.516088479541|124.46276517962|86.366196753273|0.667|0.389|0.24921|18|8|0.0017845688073394|0.082734146788991|36.549999237061|2018-08-12|-0.32033|2020-03-22|0.3874|2020-04-12
2025-01-05 12:50:28|WEEKLY|01452|1097533|/equities/growgeneration|R2000GROWTH|-2.4022319726393|92|0.27016959226864|0.4348|-1|1|0.43478|1.82|-0.457|21|-0.45699829311591|21|41.75|0.50666|0.76498|0.30197167538616|0.30197167538616|111.909042|111.909042|79.130438703671|0.25|0.25|0.56747|8|2|0.0070177647058824|0.17634418823529|67.75|2021-02-14|-0.28511|2018-02-04|1.16|2018-01-14
2025-01-05 12:50:29|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
2025-01-05 12:50:30|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
2025-01-05 12:50:31|WEEKLY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|-154.02750864694|2|8.4172526093398||0|0|-0.04786|134.65|2.88218|111|2.8821754055507|111|29.75|0.04734|0.10635|0.14247734641635|0.21695088050789|142.68093654181|177.57565659184|336.79338528815|0.7|0.5|0.23752|20|9|0.0032642953020134|0.070204580536913|155.63989257812|2024-12-01|-0.19631|2022-05-08|0.23361|2017-03-19
2025-01-05 12:50:33|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
2025-01-05 12:50:33|WEEKLY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|-1.218683943589|29|0.13471131041296||0|0|0.11769|0.7654|-0.45262|16|-0.45261679488552|16|30.36|0.01189|0.13607|0.10235154996053|0.1539205483919|124.26326685709|109.07515704713|8.099470983222|0.429|0.214|0.33717|14|4|0.00081664459161148|0.13961355408389|41.065540313721|2021-01-31|-0.38033|2023-11-12|0.89181|2023-12-10
2025-01-05 12:50:34|WEEKLY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|4.6731048925326|58|0.73978681297842|0.9146|1|1|0.91456|6.05|-0.01743|57|-0.017432667909969|57|38.59|0.05153|0.14418|0.048404836045091|0.10303027568146|39.151968399697|110.92548552175|5.5662894975059|0.525|0.356|0.32465|59|24|0.0021509425878321|0.11487973436161|360|1987-05-03|-0.44492|2002-07-28|0.54545|2002-05-26
2025-01-05 12:50:35|WEEKLY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|11.938972363056|22|1.0404230937484|0.3114|1|1|0.31138|13.14|0.34179|47|0.34178804127022|47|32.06|-0.05078|0.09927|0.07344887976341|0.09059337665699|104.2022365481|107.66480791121|492.13483025669|0.532|0.404|0.24789|47|16|0.0035441295811518|0.078365130890052|86.089996337891|2015-08-23|-0.51321|1999-02-14|0.6747|2000-06-04
2025-01-05 12:50:36|WEEKLY|01460|15691|/equities/cerus-corp|R2000GROWTH|1.5056695276673|55|0.23927419413625|-0.2166|1|2|-0.25333|1.68|-0.42034|3|-0.4203389794893|3|29.85|-0.12585|0.0255|0.0027360528599567|0.099425427927028|6.821146317574|67.739796629227|13.855669670498|0.553|0.362|0.37791|47|19|0.0027495744680851|0.13120437199725|81.875|2000-12-31|-0.41604|2008-10-12|0.97212|2009-07-26
2025-01-05 12:50:38|WEEKLY|01461|102883|/equities/gopro-inc|R2000GROWTH|-1.5468056192468|48|0.1456018683139|0.5564|-1|1|0.55642|1.14|-0.27401|12|-0.27401131046975|12|31.38|-0.06006|0.01189|-0.060058169928166|-0.083508719618042|36.239511370452|33.534920067044|3.1879195727155|0.438|0.375|0.36184|16|7|-0.0031145719489982|0.11690581056466|98.470001220703|2014-10-12|-0.29216|2016-01-17|0.35526|2020-10-11
2025-01-05 12:50:39|WEEKLY|01462|17234|/equities/sapiens--international|R2000GROWTH|-33.00734586099|8|2.1274486203299||0|0|0.06143|26.28|-0.06258|38|-0.062580949574953|38|40.21|-0.02518|0.06277|0.01140979945748|0.096391377204392|36.276005713053|264.43416967518|305.22650098209|0.632|0.316|0.31731|38|16|0.0039188469055375|0.12222349837134|108.24500274658|2000-01-30|-0.43753|2000-10-15|0.66312|2009-05-10
2025-01-05 12:50:40|WEEKLY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|-43.041009747735|2|1.6920030128216||0|0|0.00053|37.71|-0.08383|24|-0.083829379594172|24|45.3|-0.052|-0.00224|-0.0086796619343824|0.018426073717584|94.573139605801|102.67333956|241.42125070907|0.4|0.2|0.16584|10|2|0.0026633259911894|0.058329118942731|50.150001525879|2023-07-23|-0.24548|2020-03-15|0.22577|2016-11-13
2025-01-05 12:50:41|WEEKLY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|-5.1724507107363|35|0.63323521894295||0|0|-0.04532|3.46|-0.44088|79|-0.44087839524967|79|34.5|-0.21648|0.1255|-0.077587033993375|-0.072459814478982|17.650409848304|24.018910393226|13.256704933244|0.688|0.5|0.44277|16|7|0.0045350511945392|0.14615909556314|41|2014-02-09|-0.78877|2024-05-12|2.04491|2020-05-10
2025-01-05 12:50:42|WEEKLY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|77.70009067296|18|8.2573812148217|-0.0328|1|2|-0.07228|86.45|-0.28976|22|-0.12222084627608|13|21.86|-0.26238|0.06842|0.081790980078805|0.34778779748064|1.974023523115|66.311620856051|953.14222554577|0.571|0.381|0.42286|21|10|0.012350042016807|0.14455018907563|109.94000244141|2020-01-05|-0.55317|2021-08-15|1.79848|2019-01-13
2025-01-05 12:50:44|WEEKLY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|10.50194449337|50|1.2233506402837|1.6389|1|1|1.63889|14.25|-0.22717|12|-0.22716628406161|12|21.78|-0.10442|-0.0007|-0.12538343058554|-0.074042231302026|37.507027961551|69.113615342462|148.12889989106|0.667|0.444|0.36348|9|6|0.005889387755102|0.13284571428571|26.549999237061|2021-01-24|-0.23943|2021-01-31|0.35772|2024-01-21
2025-01-05 12:50:44|WEEKLY|01467|15719|/equities/charming-shoppes|R2000GROWTH|0.7822683445307|5|0.33461042218972|0.1514|1|2|-0.02353|1.66|0.65306|82|-0.53110046078441|17|35.07|-0.08173|0.0294|-0.015083065305149|-0.13396137924262|56.529902790853|29.764585018538|10.993376984669|0.6|0.467|0.46764|15|6|0.0017340377358491|0.14666590566038|38.099998474121|2015-07-26|-0.55956|2023-11-12|0.64851|2023-12-31
2025-01-05 12:50:45|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
2025-01-05 12:50:46|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
2025-01-05 12:50:47|WEEKLY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|78.694585337332|126|7.3623706233404|2.3472|1|2|2.18097|91.58|0.644|78|0.64400005340576|78|31.86|0.03085|0.08026|0.037655288294334|0.22244975108806|91.352569676684|163.25828270544|756.85949540384|0.714|0.429|0.28952|7|5|0.0076972413793103|0.09786117816092|103.69000244141|2024-12-08|-0.16683|2018-10-28|0.19949|2024-11-10
2025-01-05 12:50:49|WEEKLY|01471|17291|/equities/smith---wesson|R2000GROWTH|-12.944992674629|29|0.97999752006273|0.2967|-1|1|0.29671|10.05|1.85557|60|1.8555737321456|60|34.87|-1.4373|-1.08936|0.19228942470485|0.45824329719449|72.81229467316|1152.779128103|25125.001038425|0.553|0.342|0.40474|38|14|0.027386060606061|0.12917912047302|39.609901428223|2021-07-04|-0.5|2000-12-17|27.75|1999-02-07
2025-01-05 12:50:50|WEEKLY|01472|1167332|/equities/telos-corp|R2000GROWTH|-4.7527394241397|22|0.51435132067955||0|0|-0.745|3.49|-0.39747|39|-0.39746719629946|39|32.33|-0.01975|0.09735|-0.20598480738057|-0.20598480738057|45.378239881671|45.378239881671|18.310598674323|0.5|0.5|0.4307|6|1|-5.1767441860463E-5|0.15783046511628|41.840000152588|2021-01-24|-0.56812|2022-11-13|0.43609|2023-11-12
2025-01-05 12:50:50|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
2025-01-05 12:50:51|WEEKLY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|7.089322739254|8|1.103953119096|1.4625|1|2|1.38095|9.5|-0.11232|23|-0.11231882023576|23|40.14|-0.13628|0.04241|-0.07351586939624|-0.07351586939624|85.68686272|85.68686272|32.871972752237|0.286|0.286|0.59212|7|2|0.0045994791666667|0.1896059375|30.219999313354|2021-02-28|-0.36579|2021-05-16|0.65269|2024-03-03
2025-01-05 12:50:52|WEEKLY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-0.84901322146534|99|0.26467107361068|0.999|-1|1|0.999|0.1|-0.16161|12|-0.16160672891629|12|33.42|-0.48154|0.28057|1.9028180819422|2.6731872930801|3331827.9508279|877863.72252918|0.95238096657257|0.789|0.526|0.67404|19|8|0.015491678035471|0.22669582537517|2176|2021-06-27|-0.59211|2024-10-20|6.21429|2010-11-14
2025-01-05 12:50:54|WEEKLY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|170.80988012549|9|12.880758569375|-0.0599|1|2|-0.11833|181.43|-0.37306|9|-0.10345259553881|11|35.95|0.10287|0.2045|0.25749054335334|0.41126788483345|235.75114021751|500.83526457737|901.73948860876|0.432|0.297|0.26507|37|12|0.0037716741405082|0.087584686098655|216.16999816895|2024-12-01|-0.30769|2020-03-22|0.33366|2020-11-08
2025-01-05 12:50:55|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
2025-01-05 12:50:56|WEEKLY|01478|15693|/equities/ceva|R2000GROWTH|24.351478614879|21|2.5161739857751|0.3518|1|1|0.35175|32.05|-0.36343|2|-0.23595313173708|33|42.11|0.01873|0.1157|0.14802270477049|0.21967843207275|258.01114543068|339.56872625496|608.15938051343|0.519|0.37|0.29273|27|10|0.0036492134831461|0.096368115816768|83.949996948242|2021-02-21|-0.28286|2008-11-16|0.35348|2008-11-30
2025-01-05 12:50:57|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
2025-01-05 12:50:57|WEEKLY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|-2.1611174073818|22|0.33608198624451||0|0|0.16162|1.66|0.43478|37|0.43478262747468|37|41.87|-0.04596|0.09507|0.076153504790824|-0.0095716148903479|62.317648041303|11.114352423815|0.28620689079679|0.652|0.37|0.4935|46|25|0.0021869234720082|0.15482347714432|1290|1992-01-19|-0.56146|2004-08-15|0.86197|2023-11-19
2025-01-05 12:51:00|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
2025-01-05 12:51:00|WEEKLY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|-9.0128094066154|46|0.9591495912693|0.3941|-1|1|0.39408|6.55|-0.13601|9|-0.13601065233839|9|88.5|0.27449|0.28648|-0.13601065233839|-0.13601065233839|86.399|86.399|15.632458119815|0.5|0.5|0.41304|2|1|-0.0024110810810811|0.14245373873874|69.477897644043|2021-01-03|-0.64296|2022-11-06|0.35477|2022-11-13
2025-01-05 12:51:01|WEEKLY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|-32.142374800047|8|3.0807917271721||0|0|-0.01832|23.35|-0.35208|47|-0.35207683807187|47|46.25|-0.12854|-0.02124|0.10375091408473|0.028634706233981|124.36472665517|93.570631747174|124.53333536784|0.5|0.375|0.35054|8|3|0.0027650928381963|0.11291450928382|73.910003662109|2021-11-07|-0.18225|2020-03-15|0.22392|2023-11-19
2025-01-05 12:51:02|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
2025-01-05 12:51:03|WEEKLY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|4.6820801331828|12|0.76894252963071||0|0|-0.16082|5.74|-0.05556|35|-0.11956523077136|23|22.36|0.2904|0.68967|0.89466557316809|1.3420248941954|432.93437854736|606012.39692781|60.421050222297|0.622|0.444|0.43279|45|10|0.019837610619469|0.144818820059|240.22500610352|2007-04-15|-0.91667|2002-11-17|10|2003-05-18
2025-01-05 12:51:05|WEEKLY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|11.063193060642|17|2.8074622787504|-0.0553|1|2|-0.19797|14.99|-0.26962|6|-0.26962235750791|6|33.11|0.04346|0.14604|0.1461717607585|0.17920867668491|249.15775113115|187.14777140515|53.099539547249|0.632|0.368|0.32381|19|10|0.0028300310077519|0.10852392248062|151.43989562988|2021-03-07|-0.41124|2023-11-12|0.70868|2020-04-12
2025-01-05 12:51:06|WEEKLY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|1.2918397569557|9|0.39932291248563|-0.0064|1|2|-0.12705|2.13|0.55413|48|0.55412981120843|48|95.67|0.57189|0.64829|0.55412981120843|0.55412981120843|155.413|155.413|12.171429225377|0.333|0.333|0.45085|3|1|-0.001304813559322|0.15340379661017|28.239999771118|2021-06-27|-0.42222|2024-05-12|0.57906|2020-04-12
2025-01-05 12:51:06|WEEKLY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|22.670258929396|23|1.5903574229983||0|0|-0.12864|24.25|-0.04737|18|-0.04737150567368|18|35.38|-0.08114|-0.01108|-0.042228280183899|-0.0015788189991554|53.887851218092|92.449260524384|210.86956521739|0.571|0.429|0.19218|21|9|0.0020052941176471|0.065204849673203|56.889598846436|2020-03-01|-0.25438|2020-03-22|0.20616|2020-03-29
2025-01-05 12:51:07|WEEKLY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|88.669522896631|48|6.1811452077006||0|0|0.49219|91.74|0.00828|14|0.0082785679746256|14|43|0.00726|0.08779|-0.046432305394247|0.083220973034117|23.518308424968|126.31653977263|1422.3255903355|0.571|0.381|0.27192|21|10|0.0042715578947368|0.086855494736842|109.58000183105|2024-12-01|-0.26355|2018-10-07|0.30556|2009-06-14
2025-01-05 12:51:08|WEEKLY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|-35.562030228443|4|3.9006768572552|0.0695|-1|1|0.06948|24.51|0.1563|53|0.15629897081287|53|42.13|0.32851|0.51557|0.71903438964147|0.76189608914069|543.67816661863|351.30633218012|118.12048303076|0.625|0.5|0.48888|8|3|0.0065384411764706|0.15651573529412|95.51000213623|2021-06-06|-0.37164|2020-04-05|0.76215|2020-04-19
2025-01-05 12:51:10|WEEKLY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|-3.3013807974364|31|0.5337344753941|0.7991|-1|1|0.79911|1.81|0.07904|35|0.079041894282637|35|25.38|-0.19639|-0.1193|0.00065962548594145|-0.18201542807449|56.14359667885|32.427453954608|6.0333331425985|0.625|0.5|0.61641|8|6|-0.0041184978540773|0.18870090128755|117.44999694824|2020-12-13|-0.52727|2024-08-04|0.73958|2023-10-08
2025-01-05 12:51:11|WEEKLY|01492|942670|/equities/upland-software-inc|R2000GROWTH|2.7178296663978|7|0.72570039048551|0.4127|1|1|0.41265|4.69|-0.1773|39|0.02428020002912|26|47.64|0.15799|0.23631|0.26125643619472|0.76448103482053|101.82644055537|245.66454597485|43.385752776749|0.545|0.273|0.36055|11|6|0.0013890377358491|0.11398216981132|54.869998931885|2019-06-16|-0.41127|2024-02-25|0.4664|2023-09-03
2025-01-05 12:51:11|WEEKLY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|-14.003968622833|31|3.5929895727333||0|0|0.92897|1.79|0.21963|30|-0.37971015598463|19|35|0.46793|0.57125|0.85929815683446|1.1791341759206|282.78726756267|231.86316142|0.46373056006555|0.5|0.333|0.53459|6|3|-0.0105035|0.20549079166667|2651.99609375|2021-02-14|-0.62076|2025-01-05|0.58989|2022-03-20
2025-01-05 12:51:12|WEEKLY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|-22.65314575641|18|1.9031897231304||0|0|-0.07982|19.21|-0.47902|13|-0.30743032343002|21|31.67|-0.09578|0.099|0.14276951387777|0.30830961178797|129.18156485243|224.92632377033|290.40060089413|0.5|0.333|0.32229|12|3|0.006328564231738|0.11375100755668|37.25|2022-01-09|-0.46157|2023-10-15|0.29293|2019-07-14
2025-01-05 12:51:13|WEEKLY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|-32.326441353968|30|1.9634324748549||0|0|0.09407|27.35|-0.06527|13|-0.06527197908107|13|32|-0.00536|0.06379|-0.038093554941172|-0.083142105352446|60.267306100334|66.802313384645|71.973685214394|0.6|0.4|0.27686|10|3|0.0032709742120344|0.11068965616046|46.110000610352|2018-05-27|-0.56977|2020-03-15|0.62983|2020-03-29
2025-01-05 12:51:15|WEEKLY|01496|100237|/equities/revance-the|R2000GROWTH|-4.663022979474|11|0.53434101223149|0.3916|-1|2|0.34255|3.09|-0.00661|10|-0.0066135086766638|10|31.06|-0.09234|0.02587|-0.026464902173826|-0.057866927198423|31.219848457479|50.380060074483|11.035713979176|0.667|0.444|0.36701|18|8|0.00086398945518453|0.12658108963093|42.409999847412|2015-11-15|-0.36207|2024-11-10|0.87535|2024-08-18
2025-01-05 12:51:16|WEEKLY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|17.380472601142|57|2.7971697915898|1.2919|1|1|1.29186|19.71|0.11523|42|-0.452749136567|61|35.2|-0.347|-0.22594|-0.16876140702885|-0.452749136567|61.03096175|54.725|103.68226642379|0.4|0.2|0.65662|5|2|0.006324525862069|0.17153857758621|52.380001068115|2020-12-20|-0.25136|2021-03-21|0.46818|2023-11-05
2025-01-05 12:51:16|WEEKLY|01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|84.122333811671|63|1.1992224696773|0.8203|1|1|0.82032|87.63|-0.21381|24|-0.21380504752267|24|56.22|0.04186|0.14825|0.19640176779226|0.41693828559957|166.07716742991|224.98530611783|730.24997711182|0.556|0.333|0.23595|9|5|0.0046485211267606|0.072224806338028|89.01000213623|2021-08-29|-0.24526|2020-03-15|0.19763|2016-11-27
2025-01-05 12:51:17|WEEKLY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|16.036103295188|9|0.84800200158041|0.1914|1|2|0.12901|18.29|-0.24328|14|-0.078543758621069|13|50.45|0.07793|0.17972|0.17450230673729|0.32323647575431|153.23015549311|203.0305718404|112.83159746164|0.545|0.364|0.23871|11|3|0.0024465364120782|0.086166323268206|19.790000915527|2022-11-13|-0.47767|2014-10-12|0.38903|2020-03-29
2025-01-05 12:51:18|WEEKLY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|-12.129231720805|35|1.3164104718765||0|0|0.45261|7.97|-0.03141|25|-0.031406612769239|25|31.67|-0.03933|0.04783|0.088404426212735|-0.077566749690127|136.57475545653|84.87463593|30.513015061701|0.417|0.167|0.31274|12|3|0.00021850241545894|0.09939615942029|42.270000457764|2018-01-07|-0.34237|2020-03-22|0.52312|2020-04-12
2025-01-05 12:51:20|WEEKLY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|-6.7805863554483|3|0.5751954295637|-0.0119|-1|1|-0.0119|5.1|-0.3348|10|-0.33479530859171|10|35.33|-0.05045|0.07959|0.084257658163045|0.081410069844142|135.21149408592|101.76992122719|26.842104761224|0.5|0.394|0.32129|66|29|0.0025205312767781|0.11198937017995|35.830001831055|1980-09-28|-0.47174|2002-07-28|0.57895|2001-05-20
2025-01-05 12:51:21|WEEKLY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|288.53400827584|34|15.999929063353|0.0638|1|2|0.04276|301.65|-0.18141|4|0.21215474195467|92|42.57|-0.05173|0.0469|0.08145991841836|0.24908915047427|141.56765256229|459.37978377239|1941.1196566085|0.522|0.348|0.22954|23|7|0.004205266798419|0.074522312252964|346.77499389648|2024-12-08|-0.32544|2020-03-22|0.29564|2020-03-29
2025-01-05 12:51:22|WEEKLY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|30.137069640472|56|2.9094719301723|0.0911|1|2|0.03297|34.78|-0.06429|32|-0.064293257390723|32|24.71|-0.24461|-0.16173|-0.24198029376303|-0.24198029376303|54.30205843|54.30205843|96.611107720269|0.286|0.286|0.36782|7|2|0.0025592105263158|0.10935447368421|62.084999084473|2022-12-11|-0.34866|2023-10-15|0.35|2023-11-05
2025-01-05 12:51:22|WEEKLY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|-158.97383910436|3|11.571280260942||0|0|0.0526|122.65|0.82312|55|0.8231235434341|55|36.44|0.05786|0.16848|0.031609191881523|0.091617208369228|69.303270618917|214.20302992536|1149.4845421639|0.484|0.297|0.27016|64|22|0.0033453256212511|0.08681471293916|210|2002-10-06|-0.48402|2008-11-09|0.67115|2020-04-12
2025-01-05 12:51:24|WEEKLY|01505|24359|/equities/viad-corp|R2000GROWTH|34.82917774885|83|3.2935300153881||0|0|0.60544|41.34|0.15073|30|-0.14781803443746|14|29.97|-0.05028|0.01186|-0.012975817667094|-0.0016478147560738|41.840656810065|68.765334022395|185.38117294589|0.636|0.424|0.22757|33|15|0.0027201307189542|0.077326377217554|72.271003723145|2019-07-28|-0.60067|2020-03-22|0.66218|2020-03-29
2025-01-05 12:51:25|WEEKLY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|18.538908509311|35|2.0491654708818|0.2889|1|1|0.28885|24.63|0.56726|63|-0.14781803443746|14|45.33|-0.03522|0.02275|0.56725541946596|0|156.726|100|54.73333146837|0.333|0|0.50507|3|2|0.00020682352941176|0.11311452941176|69.309997558594|2021-11-14|-0.27511|2023-02-26|0.56511|2024-05-12
2025-01-05 12:51:26|WEEKLY|01507|940761|/equities/intersect-ent-inc|R2000GROWTH|26.903513266355|42|0.44533642634587|0.2094|1|1|0.20942|28.24|-0.22138|43|-0.22138128856652|43|40.67|0.00935|0.16793|0.1712505103315|0.1712505103315|136.61343241667|136.61343241667|223.24111164202|0.444|0.444|0.34914|9|4|0.0049481572481572|0.10472098280098|42.950000762939|2018-06-10|-0.33958|2020-03-15|0.315|2020-07-12
2025-01-05 12:51:27|WEEKLY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|-35.888898526571|37|2.1140505767926|0.0312|-1|1|0.03116|31.4|-0.04696|78|1.975504265952|106|32.95|0.00172|0.08764|0.033720587803031|0.12749746426076|33.993342431155|96.704934591811|332.9445491611|0.55|0.275|0.33586|40|18|0.0040236632200886|0.10695566469719|57.048641204834|2022-04-10|-0.57336|2020-03-22|0.75661|2020-03-29
2025-01-05 12:51:28|WEEKLY|01509|1096424|/equities/collier-creek|R2000GROWTH|-18.459519394273|26|1.1409616814245||0|0|0.00266|15.02|-0.02017|29|-0.020169126106087|29|37.5|0.06694|0.15698|0.16271331462197|0.35950187930158|152.60602784123|205.94954151569|147.98030563807|0.625|0.375|0.15909|8|4|0.0022059692307692|0.062394123076923|30.090000152588|2021-05-09|-0.18925|2021-05-16|0.19971|2020-08-30
2025-01-05 12:51:29|WEEKLY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|-22.906484816738|10|1.4804948880502||0|0|0.10386|18.55|0.00336|48|0.0033617408938347|48|48|0.01958|0.29931|0.32095143435805|0.32095143435805|291.08022582884|291.08022582884|96.163806929262|0.5|0.5|0.22247|8|1|0.0029682697201018|0.07660631043257|84.509307861328|2021-11-07|-0.45316|2020-03-22|0.91971|2018-02-18
2025-01-05 12:51:30|WEEKLY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|17.619126038271|52|0.86185945911414|0.2025|1|1|0.20253|19|0.43429|74|0.43428954825102|74|73.56|0.10958|0.17297|0.2286911853643|0.37835927378023|237.55528971551|411.47175378925|1696.4285642061|0.481|0.333|0.19135|27|11|0.002197530682376|0.062076568483063|27.5|2022-01-02|-0.26647|2020-03-22|0.23457|1986-09-07
2025-01-05 12:51:32|WEEKLY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-8.9380314492311|85|0.92587567801659|0.7821|-1|1|0.78205|7.53|-0.21886|16|-0.21885598926882|16|38.42|0.05564|0.17838|0.078187149912375|0.12641116421605|238.02439408191|327.83594684259|26.191305077594|0.611|0.389|0.25014|36|17|0.001112569870484|0.082966857532379|140.5|2014-01-19|-0.42279|2014-01-19|0.32514|2002-06-30
2025-01-05 12:51:33|WEEKLY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|5.0524761556311|9|1.2457309203733|-0.1543|1|1|-0.1543|7.18|-0.42809|9|0.44436837076168|30|57.29|0.79833|4.85938|6.4503237062115|10.603653095124|8149.2822484656|7625.0108098989|165.7050432708|0.714|0.429|0.47807|7|3|0.14725249388753|0.22345432762836|86.550003051758|2021-05-02|-0.97917|2019-12-22|47|2019-12-29
2025-01-05 12:51:33|WEEKLY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|-0.74372567992011|27|0.13769803993727||0|0|0.24363|0.5458|-0.61204|22|-0.61204301583862|22|31.44|-0.06487|0.03118|0.050800274945743|-0.13352149765369|51.640310425559|20.592661793827|2.4809089573947|0.625|0.375|0.45692|16|9|0.0014490170132325|0.14454710775047|68.550003051758|2018-07-15|-0.83178|2023-07-02|0.98739|2024-02-04
2025-01-05 12:51:34|WEEKLY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|241.63907330236|59|31.686455269311|0.7173|1|2|0.63474|319.69|1.3265|28|1.3264981532969|28|35.04|-1.34348|1.6892|-0.083812468229302|3.3454339959927|1466336.8826985|26726.854042094|3245.5836554364|0.84|0.48|0.46772|25|13|0.0429002248394|0.13995322269807|415.79998779297|2013-02-03|-0.81111|2009-03-01|31.57426|2011-05-22
2025-01-05 12:51:36|WEEKLY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|2.3121828098002|11|0.54871787439764|0.746|1|2|0.53846|2.6|-0.56167|31|-0.56166667408413|31|42.82|0.31162|0.56053|1.3724788069745|1.4865642008812|316.14485344608|164.99047744219|20.799999237061|0.455|0.364|0.48119|11|3|0.006568814968815|0.15595717255717|33.880001068115|2015-12-20|-0.79931|2023-11-19|2.09864|2021-01-24
2025-01-05 12:51:37|WEEKLY|01517|1075234|/equities/greensky-inc|R2000GROWTH|-11.824357265382|5|0.71486876370339||0|0|-0.06029|10.2|0.56104|51|0.5610383894411|51|49.25|0.21709|0.33499|0.17495736542878|0.17495736542878|123.14732352|123.14732352|41.178843846441|0.5|0.5|0.28994|4|0|0.00031253731343284|0.12696940298507|27.020000457764|2018-06-03|-0.32803|2018-11-11|0.40547|2020-06-07
2025-01-05 12:51:37|WEEKLY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|1.1220348126656|24|0.62810143639167|0.5031|1|1|0.50306|1.3|-0.48269|18|-0.4826899879736|18|40.9|0.02264|0.18227|0.22030196697836|0.32253428990329|184.90566906156|349.09234939112|8.6666663487752|0.71|0.387|0.53564|31|14|0.0057466150271108|0.1643055693261|51.380001068115|2000-09-03|-0.63181|2008-11-16|1.40251|2024-02-18
2025-01-05 12:51:38|WEEKLY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|1.3510245696142|20|0.30829102300102|0.4865|1|1|0.48649|2.2|-0.10811|27|-0.10810808416176|27|34.41|-0.02273|0.22154|-0.035007460497773|-0.099202012768162|18.740168511696|13.051460880448|13.333333622326|0.519|0.37|0.48736|27|10|0.0064609493670886|0.1722428164557|16.89999961853|2006-11-12|-0.58427|2016-06-05|1.11966|2021-02-14
2025-01-05 12:51:39|WEEKLY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|5.4114112583798|14|0.9249013543572|0.1025|1|1|0.10245|7.64|-0.18259|11|3.0190676157887|84|36|-0.01345|0.13073|0.20036639044428|0.47454787694492|112.05471550965|580.14467214489|327.4332273718|0.667|0.333|0.48768|27|14|0.0070369746192893|0.15795882233503|9.3500003814697|2007-03-04|-0.37716|2015-06-21|0.78947|2008-12-21
2025-01-05 12:51:41|WEEKLY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|-32.185364861482|17|3.1151215696315|0.3123|-1|1|0.31226|21.87|0.28622|61|0.28622406621909|61|37.39|0.05558|0.12811|0.1140331764814|0.14765860598587|1411.3305989438|1198.1156392354|652.83586453212|0.629|0.435|0.23729|62|27|0.0027697686375321|0.079711692373608|44.509998321533|2024-08-25|-0.41897|2020-04-05|0.62611|2020-04-12
2025-01-05 12:51:43|WEEKLY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|-2.2788585919245|27|0.39295285602754||0|0|0.46759|1.15|0.87619|166|-0.12791582883895|6|53|-0.01503|0.05504|0.37413732467693|-0.12791582883895|163.61877752|87.208|4.6577559792752|0.5|0.25|0.58268|4|1|-0.0026637394957983|0.20411319327731|55.720001220703|2020-12-06|-0.65432|2023-10-22|0.44373|2023-11-05
2025-01-05 12:51:43|WEEKLY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|-13.677526871892|35|1.8808423414935|0.3347|-1|1|0.33469|8.17|0.575|17|0.57499508930052|17|29.4|-0.14175|0.01983|-0.012669863533518|-0.017063951255728|32.686640337321|68.035063926992|34.041666984558|0.7|0.4|0.51182|10|6|0.0031450914634146|0.15925530487805|55.215000152588|2020-11-15|-0.62262|2022-11-06|0.64803|2023-04-02
2025-01-05 12:51:44|WEEKLY|01524|16018|/equities/energy-recovery|R2000GROWTH|14.406592059117|22|1.5837831620023|-0.0955|1|1|-0.0955|15.06|-0.05591|13|-0.055914234486761|13|40|-0.11613|0.1091|0.085477916628226|0.21038930414112|73.015322287849|226.99899919219|153.2044815514|0.571|0.429|0.29693|21|9|0.0042921951219512|0.11080657375145|30.760000228882|2023-07-23|-0.29022|2010-05-09|2.00406|2015-10-25
2025-01-05 12:51:45|WEEKLY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-10.063201230132|19|0.8364603165875|0.0224|-1|1|0.02242|7.85|-0.19722|25|0.058164363175062|26|36.33|-0.0412|0.04547|-0.016142840474702|0.10787783446652|44.184829251836|188.19993410599|46.17647002725|0.444|0.25|0.31473|36|13|0.0023543665158371|0.11281059577677|39.610599517822|2021-01-31|-0.31088|2009-03-01|0.3334|2021-05-02
2025-01-05 12:51:47|WEEKLY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|168.30825502795|60|10.058487980795|1.2849|1|2|1.1077|203.33|0.52613|32|0.52612632700212|32|29.23|-0.10199|0.03505|0.022270233972236|0.17312386801037|0.41279804941751|225.87774748614|6516.9874772165|0.547|0.387|0.35117|75|28|0.0057963838294091|0.11206227010218|203.89639282227|2024-12-08|-0.46783|1995-04-02|1.83019|2000-01-02
2025-01-05 12:51:48|WEEKLY|01527|1010529|/equities/veritone-inc|R2000GROWTH|-4.4722232362645|31|0.84600022276985||0|0|-0.412|3.53|0.82037|119|-0.25359170640445|5|30.75|0.11182|0.27972|0.35408995615794|0.38524326835974|473.00629365094|245.05174328453|27.00841663208|0.667|0.417|0.70099|12|5|0.007214686716792|0.20851679197995|74.919898986816|2017-10-01|-0.36923|2023-11-12|0.87163|2017-09-24
2025-01-05 12:51:49|WEEKLY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|103.57451336702|62|10.367796441554|0.6539|1|2|0.47968|133.26|-0.38917|19|0.42929732105785|51|33.87|-0.06937|0.03447|-0.030449530595382|0.043377533774578|5.7749251160762|121.72279856703|7486.5166656598|0.582|0.373|0.27216|67|24|0.0041273433476395|0.091328708154506|142.63999938965|2024-12-22|-0.42368|2008-11-16|0.6696|2008-11-30
2025-01-05 12:51:50|WEEKLY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.0026042733756368|213|0.0020214635949012||0|0|0.99999|0.0002|0.5134|27|0.51339608064154|27|30|0.1148|0.15447|0.27115837259077|0.27115837259077|155.7167528|155.7167528|0.0020100502390338|0.5|0.5|0.15891|4|0|0.65022265060241|0.29219897590361|28.639999389648|2020-09-20|-0.99|2024-02-04|99|2024-01-28
2025-01-05 12:51:51|WEEKLY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|-4.1083935131811|31|0.57093306869813|0.3816|-1|1|0.38163|3.03|-0.48761|8|-0.48760846637039|8|33.25|1.07474|1.24718|2.1928830544828|2.1928830544828|662.18421748558|662.18421748558|31.237113721339|0.5|0.5|0.27629|8|3|0.024417668918919|0.13751412162162|349.39999389648|2021-02-14|-0.52882|2022-05-15|9.01025|2019-08-18
2025-01-05 12:51:52|WEEKLY|01531|21247|/equities/dsw-inc|R2000GROWTH|-7.377570964418|57|0.86207333918483|0.3517|-1|1|0.35174|5.4|-0.125|24|-0.12500005008793|24|40.08|0.0237|0.11935|0.05786743720741|0.053898374163961|136.56138155717|119.66839908475|41.763340819148|0.458|0.375|0.28096|24|7|0.0019044302554028|0.10089429273084|47.549999237061|2013-12-01|-0.4404|2020-03-22|0.43883|2020-06-07
2025-01-05 12:51:53|WEEKLY|01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|17.571917797446|39|0.80269391493|0.3632|1|2|0.03521|19.99|-0.55342|25|-0.55341880356394|25|42.84|0.1529|0.30504|0.27731619257526|0.40242908501527|872.53512327327|1054.598446678|57.114285060338|0.608|0.412|0.26889|51|26|0.0030911111111111|0.088977759784076|71|1990-05-20|-0.51091|2020-03-22|0.93023|2009-03-15
2025-01-05 12:51:54|WEEKLY|01533|16627|/equities/mitek-systems|R2000GROWTH|-11.444430771659|30|0.97117913066872||0|0|0.00368|10.84|-0.01181|52|-0.011807457923561|52|48.61|0.87658|1.22056|0.010502211529196|0.053546478771659|13.35790163836|77.713028756771|494.97716298446|0.684|0.342|0.53017|38|23|0.010179466950959|0.16369335287846|23.290000915527|2021-09-05|-0.58|2008-08-31|2.125|2008-08-03
2025-01-05 12:51:56|WEEKLY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|-9.601370426259|22|0.64107475597808||0|0|0.05521|7.7|-0.02976|33|-0.029761906113484|33|31.6|-0.1483|-0.00328|-0.10788031608419|-0.10788031608419|69.297660470886|69.297660470886|79.875513848904|0.3|0.3|0.29982|10|2|0.0015840652818991|0.091786617210682|28.420000076294|2020-12-27|-0.28135|2020-03-22|0.39808|2022-11-13
2025-01-05 12:51:56|WEEKLY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|44.812962618577|69|4.6869548534286|1.4089|1|2|0.80231|53.15|-0.82714|4|-0.2778523886277|15|29.89|-0.4234|-0.2428|-0.34590316309436|-0.32609566631033|2.4891875884272|19.723888006242|231.08696315599|0.778|0.444|0.39758|9|6|0.0067891988130564|0.13190590504451|62.529998779297|2024-11-17|-0.3318|2020-03-15|0.84659|2023-09-17
2025-01-05 12:51:58|WEEKLY|01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|23.367336213609|23|0.40922135114007|0.3144|1|2|0.1004|24.66|0.77456|60|0.77455584944355|60|33.17|-0.04814|0.08921|0.085291205742188|0.16067011500984|51.200623891363|151.92371370908|149.81774738174|0.574|0.426|0.27239|47|19|0.0032926628716003|0.094492359266287|350|2006-05-14|-0.45956|2001-04-22|0.74582|2020-03-29
2025-01-05 12:51:59|WEEKLY|01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|-0.082062338765173|48|0.025020779593979||0|0|0.99541|0.004|-0.65938|10|-0.65937500058207|10|49.5|0.37119|0.49356|0.45353961917817|0.34976585139584|203.93265680035|109.13485109431|0.018544275598436|0.625|0.5|0.63824|8|3|-0.0026304966139955|0.20116031602709|22.60000038147|2015-05-17|-0.83333|2023-09-10|1|2023-09-17
2025-01-05 12:52:00|WEEKLY|01538|15356|/equities/agenus-inc|R2000GROWTH|-5.8909365433302|25|1.0170059471681|0.4541|-1|1|0.45409|3.27|-0.63916|6|-0.6391566485863|6|33.58|-0.18839|0.01533|-0.095983731345216|-0.15314992102205|4.5672084660131|3.2928719694392|0.045245042935333|0.553|0.421|0.43718|38|14|0.00092199230769231|0.15676353076923|8419.5966796875|2000-02-13|-0.61603|2024-07-21|2.0548|2009-06-07
2025-01-05 12:52:01|WEEKLY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|-22.18330931165|9|2.1459929212874||0|0|-0.0092|16.46|-0.48451|76|-0.48451328127148|76|57.19|0.09926|0.29044|0.34504495378988|0.41894812096893|490.69040968492|922.15972202161|36.175822163676|0.462|0.423|0.40303|26|6|0.004044093645485|0.13560509698997|94.199996948242|2021-01-31|-0.35185|2001-09-23|1.46575|1998-11-15
2025-01-05 12:52:02|WEEKLY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|-36.757990598479|23|3.3378063853587||0|0|-0.13072|32.87|-0.13841|32|-0.13841143305642|32|28.5|-0.23994|-0.07335|-0.15168852778994|-0.0067808145338756|24.111544289632|89.740748435434|336.43804904599|0.357|0.286|0.34161|14|3|0.0064426840855107|0.11842185273159|63.419998168945|2021-04-11|-0.29832|2020-03-22|0.4381|2020-04-12
2025-01-05 12:52:04|WEEKLY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|-3.1216298772296|13|0.59798895220163|0.5467|-1|1|0.54667|1.36|-0.52|41|-0.52|41|65.75|0.29698|0.45128|0.33583590439854|0.5022558975756|158.09180940369|188.9739288576|2.3859649373774|0.5|0.375|0.5616|8|3|0.0018414126394052|0.16963672862454|242|2015-07-19|-0.45098|2022-12-18|2.40625|2018-09-02
2025-01-05 12:52:05|WEEKLY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|11.020754800382|10|1.3079218640122|0.0558|1|2|-0.05099|14.33|0.09036|65|-0.52|41|63|0.07533|0.14889|0.090361443706617|0|109.036|100|42.159456357969|0.333|0|0.38934|3|1|-0.0018670202020202|0.10817242424242|44.129901885986|2021-04-25|-0.22139|2023-08-06|0.22617|2024-06-23
2025-01-05 12:52:05|WEEKLY|01543|17189|/equities/simulations-plus|R2000GROWTH|-37.246149164652|27|2.9697329541761|0.2612|-1|1|0.26125|28.73|-0.1847|13|-0.18469604260753|13|41.24|0.06594|0.23526|0.27633907863239|0.44982308551332|723.04637628268|801.58371675215|2023.2394655293|0.529|0.324|0.33508|34|12|0.0070176260504202|0.11898617647059|90.919998168945|2021-02-14|-0.31818|2002-03-10|2.13636|1999-01-17
2025-01-05 12:52:06|WEEKLY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|15.312513718304|76|1.1180016826082|0.182|1|1|0.18201|17.21|0.32028|34|0.32027964398205|34|29|-0.00333|0.02157|0.32027964398205|0.32027964398205|132.028|132.028|144.50041397954|0.2|0.2|0.19281|5|2|0.0025174090909091|0.0644385|23.030000686646|2021-05-30|-0.13035|2023-03-12|0.12152|2023-12-17
2025-01-05 12:52:07|WEEKLY|01545|100222|/equities/inogen-inc|R2000GROWTH|-11.820105933351|10|1.0872818181523|-0.107|-1|1|-0.10702|9.62|0.26066|38|0.26065906562347|38|55.9|0.55761|0.76344|1.150299891693|1.2678873761729|1484.0750570159|883.40430192321|63.498350678456|0.5|0.4|0.33736|10|3|0.0020752112676056|0.1055439084507|287.79000854492|2018-09-16|-0.32383|2023-02-26|0.44262|2024-08-11
2025-01-05 12:52:09|WEEKLY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-10.125439962314|63|1.0503819944162||0|0|0.61037|7.29|-0.31508|14|-0.31508468658182|14|43|0.39941|0.65679|0.90007765923265|1.5762164373246|4404.2955252319|5910.0050661526|1175.8064364171|0.643|0.357|0.37071|42|17|0.0077592505353319|0.1292226124197|76.680000305176|2019-06-09|-0.8152|1990-09-09|4|1990-08-26
2025-01-05 12:52:10|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
2025-01-05 12:52:11|WEEKLY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-54.796131934119|12|5.310376751884||0|0|0.38215|38.22|-0.30372|8|-0.30372411794511|8|49.37|0.52631|0.70143|0.262491364919|0.35094204325866|1234.5155395666|1776.1365770674|776.82928105751|0.658|0.447|0.25941|38|13|0.0035446740858506|0.090697705352411|125.73999786377|2022-11-27|-0.44371|2008-11-16|0.49123|2009-04-19
2025-01-05 12:52:12|WEEKLY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|74.319383551088|48|4.1318223715611||0|0|0.10947|78.24|-0.11937|20|-0.09141867245046|48|54.76|0.13288|0.24287|0.22890255469082|0.46597853785895|412.66466469981|2295.5051745878|2053.5432818587|0.621|0.379|0.31538|29|11|0.0044524159021407|0.10064593272171|89.055000305176|2024-12-08|-0.47874|2009-03-08|0.587|2020-03-29
2025-01-05 12:52:13|WEEKLY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|46.674610558384|19|2.5166298399391||0|0|0.05833|51.35|0.07458|77|0.15495572181142|55|38.1|-0.06344|0.05177|0.014248683676626|0.054675392835334|74.080768115611|146.88369386055|475.02309417988|0.59|0.359|0.2524|39|15|0.0027861502659574|0.078633204787234|74.5|2000-03-19|-0.41045|2000-10-01|0.42843|2000-10-15
2025-01-05 12:52:15|WEEKLY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|-7.8190773298803|43|0.65447318465898||0|0|0.28139|6.41|-0.13678|13|-0.13677791964497|13|37.05|0.15213|0.21702|0.25065900246216|0.35305851079398|163.78499011226|201.8077952578|71.222220526801|0.595|0.432|0.33488|37|17|0.0031890375088464|0.10759418259023|23.879999160767|2019-09-08|-0.49069|2020-03-22|1.36923|2004-02-15
2025-01-05 12:52:16|WEEKLY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|10.237144544268|6|0.82856393921943|-0.047|1|1|-0.047|11.76|-0.20626|24|-0.08229802817356|17|38.75|0.00182|0.07896|0.044841667836128|0.15151388584933|64.677684600076|431.52270317786|3919.9999205271|0.673|0.382|0.23625|55|27|0.0032178043071161|0.078773820224719|56.200000762939|2018-01-28|-0.29286|1986-07-27|0.37736|2001-04-01
2025-01-05 12:52:17|WEEKLY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|5.8147164390035|9|1.1711050169395||0|0|-0.00319|9.37|0.2504|29|-0.17615223349082|13|41.83|0.54783|0.69557|1.0183012710612|1.5805500719629|4721.5575269974|3531.0788154426|104.34298845438|0.565|0.348|0.43132|23|10|0.014351051546392|0.14713851546392|46.439998626709|2011-07-10|-0.51471|2015-08-09|11.07101|2011-06-19
2025-01-05 12:52:18|WEEKLY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|47.954865319866|58|3.3457120375729|0.3863|1|1|0.38629|50.35|-0.12649|30|-0.15445470364537|21|47.65|0.10535|0.15811|0.2116823532007|0.3611550110152|1683.248401378|4004.5496460492|16783.332157797|0.628|0.419|0.20176|43|22|0.003564188034188|0.066669772079772|67.236717224121|2021-03-21|-0.21074|2008-10-12|0.26226|2009-05-10
2025-01-05 12:52:20|WEEKLY|01555|15852|/equities/cutera|R2000GROWTH|-0.82773369344244|137|0.16862510678819|0.99|-1|1|0.98996|0.484|0.02401|10|0.02400682123309|10|39.46|0.12123|0.26089|0.3717353421985|0.37250800010962|829.91577019728|607.75201947734|3.4326240020069|0.375|0.333|0.28969|24|7|0.00073796860572484|0.11600434903047|74.379997253418|2022-04-10|-0.45806|2023-11-12|0.5379|2024-12-01
2025-01-05 12:52:21|WEEKLY|01556|17245|/equities/surmodics|R2000GROWTH|36.865675254345|34|0.94477516953156|0.1689|1|2|0.14154|39.52|-0.22897|9|0.07774726143156|38|39.03|0.0513|0.14778|0.14852904779632|0.23496997973322|687.60992965395|1263.1668737629|973.3990397721|0.743|0.486|0.28787|35|20|0.003720972122945|0.091008241601144|82.349998474121|2018-09-09|-0.29815|2010-11-14|0.58615|2000-07-09
2025-01-05 12:52:23|WEEKLY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|-41.091002116493|33|4.526628774508||0|0|0.39028|30.37|0.14781|24|0.14780681038168|24|25.1|-0.16074|-0.05634|-0.11047174380484|0.043451996758529|6.7156531026155|113.3968172233|175.75231268772|0.8|0.45|0.27961|20|10|0.0047964794007491|0.10212460674157|73.480003356934|2017-06-11|-0.54756|2020-03-15|0.90722|2020-03-29
2025-01-05 12:52:23|WEEKLY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|15.768167702833|62|1.0417779051164|0.47|1|1|0.47|17.64|0.20319|33|-0.28353948184362|6|38.54|0.01925|0.05816|-0.016643391761408|-0.11312317219607|82.075990929228|67.249411757406|70.391060517068|0.538|0.231|0.21753|13|7|0.0015762277580071|0.071760925266904|31.489999771118|2015-03-22|-0.58772|2020-03-22|0.50313|2020-03-29
2025-01-05 12:52:24|WEEKLY|01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH|8.4825970713122|19|0.41913423326866|0.3004|1|1|0.3004|9.74|-0.05893|27|-0.058927008182727|27|29.29|0.01963|0.0441|-0.078738840637028|-0.058927008182727|84.83275515|94.107|97.011950280132|0.286|0.143|0.12988|7|3|0.0012832286995516|0.067199955156951|15|2021-01-03|-0.15276|2021-11-21|0.25882|2022-10-23
2025-01-05 12:52:25|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
2025-01-05 12:52:27|WEEKLY|01561|101907|/equities/sportsmans|R2000GROWTH|-3.2225431168802|162|0.48323698249442||0|0|0.81705|2.49|-0.24051|49|-0.24051341524927|49|24.88|-0.04488|0.03727|-0.040760515844494|-0.0051391879827129|50.602050715488|71.281537583975|25.538461636274|0.5|0.438|0.31802|16|6|0.00029550983899821|0.10698030411449|18.459999084473|2020-09-06|-0.28571|2023-09-10|0.43936|2020-12-27
2025-01-05 12:52:27|WEEKLY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|44.26101195719|66|3.0575219049943|0.7585|1|1|0.75847|47.76|-0.18268|17|-0.18267714132474|17|43.19|0.42604|0.56952|0.76483746746436|1.1753194183496|9419.6086261696|8212.2152612059|378.74702317096|0.593|0.37|0.2531|27|14|0.0042251909017059|0.095984679122665|67.303001403809|2021-11-21|-0.56|2008-12-21|0.59091|2008-12-28
2025-01-05 12:52:28|WEEKLY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|14.925779500615|41|1.2924235135278|0.6457|1|1|0.64574|19.14|-0.10145|39|-0.1014491841667|39|34.79|0.0707|0.21216|0.086080455312206|0.22002068745503|8.4159159428389|47.635418218156|402.94735557155|0.615|0.385|0.44997|39|20|0.0061196062992126|0.13106719398712|44.25|2007-10-21|-0.39151|2000-04-16|1.38095|2001-12-09
2025-01-05 12:52:29|WEEKLY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-1.1473313565699|162|0.14273143759072||0|0|0.9129|1.04|2.99165|83|2.9916527036625|83|42.94|0.22516|0.38341|0.46564949112752|0.75139966937007|1276.5325395998|1462.4740087928|8.7394957579123|0.667|0.389|0.37421|18|8|0.0013773875802998|0.13558344753747|23.260000228882|2021-02-14|-0.44118|2007-03-25|0.40663|2020-05-10
2025-01-05 12:52:30|WEEKLY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|11.897363192681|25|1.5868039619413|-0.1409|1|1|-0.14088|14.27|0.22852|49|0.16176378260104|23|42.86|-0.03738|0.09987|0.014637807473269|-0.092302460164525|93.289040766458|75.93611888|70.122851057819|0.429|0.286|0.3362|7|3|0.0022608950617284|0.11814416666667|37.209999084473|2021-05-09|-0.39245|2020-03-22|0.3306|2020-03-29
2025-01-05 12:52:32|WEEKLY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.92958453879736|38|0.13444682785089||0|0|-0.10826|0.8374|-0.14315|11|-0.14315335404261|11|37.03|-0.1051|0.27294|0.48153525829978|0.93774117481168|20.844496237619|4306.1608595103|3.7217778629727|0.45|0.25|0.45044|60|19|0.0091945374059318|0.15919553784861|107.40000152588|2004-05-09|-0.71064|2005-11-06|9.6|2012-12-09
2025-01-05 12:52:33|WEEKLY|01567|17460|/equities/usa-technologies|R2000GROWTH|7.6011194649733|24|0.7258476639671||0|0|0.20615|9.42|0.25934|36|0.25933609034896|36|46.45|-0.09087|0.05352|-0.036921780308246|0.040129066998726|2.0335205197772|19.811122019831|1.338752754276|0.576|0.394|0.47602|33|13|0.0040275771208226|0.17137376606684|1583.1800537109|1996-05-05|-0.41382|2002-09-08|1.0625|1996-05-05
2025-01-05 12:52:34|WEEKLY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|-12.663208990105|30|1.6794030761744||0|0|0.37389|7.77|-0.34095|17|-0.34094530548625|17|28.5|-0.07527|0.02546|-0.075056295334767|-0.036609218619909|16.037313212363|36.630402989364|25.309445562967|0.75|0.5|0.39851|16|10|0.0012471340206186|0.13576583505155|85.099998474121|2018-07-15|-0.27421|2020-03-15|0.38279|2016-11-13
2025-01-05 12:52:35|WEEKLY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|-35.472331005351|30|2.204636058537|0.0018|-1|1|0.00184|32.51|-0.04206|45|-0.04205883250517|45|32.32|-0.05672|0.00961|-0.090085150486171|-0.049906361561016|12.41915097392|48.310771147994|316.24512807392|0.643|0.357|0.28339|28|16|0.0031483940042827|0.086648340471092|44.65599822998|2021-05-16|-0.39123|2008-06-15|0.68687|2008-11-30
2025-01-05 12:52:36|WEEKLY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|25.530443454478|35|1.6416375240216|0.0215|1|2|-0.01774|26.58|-0.22002|11|-0.13255702782349|10|31.27|-0.05669|-0.01597|-0.072738413674136|-0.021462359190547|32.681960831307|81.807630916888|108.48979560696|0.867|0.467|0.20642|15|9|0.0011725844930417|0.067571888667992|41.790000915527|2022-08-21|-0.18106|2015-09-27|0.20179|2015-12-20
2025-01-05 12:52:38|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
2025-01-05 12:52:39|WEEKLY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|9.4743232724793|20|0.95239902394241|-0.0018|1|1|-0.00181|11.04|0.55848|144|0.39158544406305|45|39.27|0.00973|0.12875|0.094466793581107|0.1600001176877|228.64255077517|927.87813672299|243.17180737039|0.582|0.4|0.30108|55|23|0.0031545800826067|0.10053697567692|33.264999389648|2021-11-14|-0.39516|2000-05-21|0.64|2000-01-02
2025-01-05 12:52:40|WEEKLY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-21.970819771259|23|1.3862413364985||0|0|0.03089|19.45|-0.2605|1|-0.26050109999342|1|40|-0.01971|0.05478|-0.026200965024761|0.018090396565063|68.124719693984|100.94057685736|97.007488793256|0.75|0.5|0.21061|12|6|0.00099035856573705|0.060024302788845|52.540000915527|2021-05-02|-0.29847|2020-03-22|0.27213|2020-03-29
2025-01-05 12:52:41|WEEKLY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|-106.49129789408|10|14.64313903253||0|0|0.16153|69.09|0.3104|50|0.31040176109246|50|47.83|0.35515|0.60019|0.98114498677646|0.98114498677646|347.5036656|347.5036656|278.58870348126|0.333|0.333|0.48418|6|1|0.008349222972973|0.14599067567568|177.36999511719|2024-08-25|-0.3417|2024-11-03|0.38999|2024-05-05
2025-01-05 12:52:41|WEEKLY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-0.76973097543626|95|0.10746032668719|0.9002|-1|1|0.9002|0.4541|-0.41366|32|-0.41365978652935|32|68.5|0.13735|0.14955|-0.41365978652935|-0.41365978652935|58.634|58.634|1.8236948583778|0.5|0.5|0.92128|2|2|-0.0085245021645022|0.18576350649351|48.959999084473|2020-12-27|-0.67705|2023-12-24|0.69063|2022-08-07
2025-01-05 12:52:43|WEEKLY|01576|992763|/equities/forterra-inc|R2000GROWTH|-24.405566636597|6|0.51895629740493|-0.0462|-1|1|-0.04621|24|0.87014|82|0.87013934616674|82|34.63|0.03642|0.19839|0.26867729064677|0.27270831274777|263.21679678459|172.40111951746|141.17647058824|0.625|0.375|0.42048|8|5|0.0076757446808511|0.12953627659574|24.010000228882|2022-01-02|-0.46552|2017-05-21|0.73225|2017-11-12
2025-01-05 12:52:44|WEEKLY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|-2.9127336166439|38|0.19377695739466|-0.0749|-1|1|-0.07489|2.44|-0.75419|15|-0.59865472050607|24|36.92|-0.58643|0.26411|0.085188145749314|0.19348916456195|8.2650164763415|41.744081680012|1355.5555334797|0.615|0.385|0.52915|26|13|0.018332748244734|0.15954183550652|31.729999542236|2014-01-19|-0.80418|2023-01-15|5.45|2004-04-18
2025-01-05 12:52:45|WEEKLY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|66.390714129053|14|3.325367113311|0.2277|1|2|0.21056|75.2|-0.22646|11|0.82795188385329|76|37|-0.07371|-0.00188|0.017213044519298|0.21775538586624|76.725255300017|150.45230300351|459.93880852425|0.714|0.429|0.225|7|4|0.0070468382352941|0.081332647058824|79.900001525879|2024-12-01|-0.1512|2020-03-22|0.16983|2020-04-05
2025-01-05 12:52:46|WEEKLY|01579|16757|/equities/napco-security-te|R2000GROWTH|-45.643179423363|18|3.4035601638261||0|0|-0.04294|35.7|0.322|42|0.32199855201833|42|52.95|0.08328|0.24609|0.21328606902088|0.45477577863842|864.7944314462|8845.3378697585|13222.221979388|0.548|0.333|0.29938|42|12|0.0048500847835788|0.10455676483713|58.090000152588|2024-08-25|-0.40927|2023-08-27|0.44|1991-02-17
2025-01-05 12:52:47|WEEKLY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-8.6947785832311|73|0.79341564564792||0|0|0.52733|7.09|-0.24311|47|-0.24311116112972|47|37.75|-0.40725|-0.22265|-0.24311116112972|-0.24311116112972|75.689|75.689|41.10145015993|0.25|0.25|0.39045|4|0|-0.0014641255605381|0.11055753363229|51.369998931885|2020-11-29|-0.21924|2024-08-04|0.38211|2020-11-22
2025-01-05 12:52:49|WEEKLY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|28.031973592013|7|2.3926751641531|0.0872|1|2|0.05527|34.94|-0.01815|19|-0.018154863848591|19|64.44|1.52669|1.66272|2.8101880579021|4.3493978583058|2138.1424700814|1019.7132552|65.55346928113|0.556|0.333|0.4433|9|5|0.0027750170648464|0.11270233788396|68.430000305176|2014-03-30|-0.26875|2020-06-28|0.90538|2020-04-12
2025-01-05 12:52:49|WEEKLY|01582|1095982|/equities/tpg-pace|R2000GROWTH|10.193882104155|16|0.7081220619998|-0.1098|1|1|-0.10981|10.62|-0.19181|19|0.013848572973792|46|36.2|-0.01558|0.01872|-0.010686843309381|0.027992065432068|90.483706911748|111.41839998223|108.36734366189|0.7|0.4|0.18271|10|5|0.0017611140583554|0.064387877984085|15.109999656677|2020-09-20|-0.35632|2020-03-22|0.35|2020-03-29
2025-01-05 12:52:50|WEEKLY|01583|15858|/equities/calavo-growers|R2000GROWTH|21.901008970286|17|1.7439714343362|-0.122|1|1|-0.12198|25.48|0.057|38|-0.15524628077233|27|37.84|-0.02856|0.03329|0.0083244602499279|0.057853068293015|86.466492085525|145.68698403264|369.2753505807|0.548|0.323|0.22328|31|15|0.0024452733389403|0.075782094196804|108|2018-09-16|-0.25299|2023-03-12|0.29964|2003-11-02
2025-01-05 12:52:51|WEEKLY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|-65.028019996015|2|4.2036066358379||0|0|0.02175|51.73|-0.10991|24|-0.10991413560122|24|57.83|0.00268|0.04308|0.072100645761841|0.1958259201524|166.22164784005|571.20189603063|2766.3101288946|0.6|0.35|0.1679|40|17|0.0020348660328436|0.051451486603284|121.42500305176|2022-01-02|-0.21063|1999-09-05|0.39183|1999-08-29
2025-01-05 12:52:52|WEEKLY|01585|1163804|/equities/pae-inc|R2000GROWTH|9.6189431169053|17|0.14368569127651|0.3161|1|2|0.0131|10.05|0.10755|9|0.080233025776616|57|31.2|-0.12912|-0.00866|0.093890112053249|0.080233025776616|119.64087365|108.023|104.46985769533|0.4|0.2|0.21815|5|1|0.0032631395348837|0.068343720930233|12.760000228882|2020-02-23|-0.43396|2020-03-15|0.68136|2021-10-31
2025-01-05 12:52:54|WEEKLY|01586|17014|/equities/quinstreet|R2000GROWTH|16.947511651212|58|2.1658293478709|1.018|1|2|0.86757|23.55|0.04722|33|-0.0041384729370691|34|48|0.20721|0.31047|0.035528058527976|0.042478401259524|112.08443291676|108.37281642046|161.85566273777|0.6|0.4|0.29846|15|5|0.0030841441441441|0.10324930501931|26.270000457764|2024-11-10|-0.28163|2019-08-11|0.3114|2014-12-21
2025-01-05 12:52:55|WEEKLY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|28.217228436832|6|2.9082071701998||0|0|-0.04605|36.67|-0.04682|38|-0.046818206395286|38|44.48|0.07241|0.14683|0.17543331702683|0.34880885722439|197.44735169621|835.22257475289|637.73909859035|0.606|0.394|0.32234|33|13|0.003974372029871|0.1022250101833|76.5|2018-09-16|-0.59586|2020-03-22|0.67439|2020-03-29
2025-01-05 12:52:56|WEEKLY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|23.676097266331|59|1.8761627420486|0.5787|1|1|0.57871|27.88|-0.34399|5|-0.4141724990373|6|34.17|-0.00568|0.0925|0.067271732956964|0.2732511682377|26.044125809195|402.74692627125|696.99997901917|0.617|0.298|0.31056|47|24|0.0046075841346154|0.10632606370192|44.819999694824|2001-08-05|-0.68559|2002-08-18|0.86364|2002-09-08
2025-01-05 12:52:57|WEEKLY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|-36.272829415125|8|2.4292765861492||0|0|0.00237|29.51|-0.2429|8|-0.24289735974519|8|31.06|-0.21456|-0.12274|-0.089748049826796|-0.020795367992889|23.044183717431|69.088584175581|227.87645300017|0.75|0.438|0.39871|16|10|0.005488253968254|0.1195983531746|42.287300109863|2024-10-13|-0.28291|2016-01-10|0.7829|2015-09-20
2025-01-05 12:52:58|WEEKLY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|-43.625651490613|10|2.2469009200482||0|0|0.07622|36.48|-0.02973|15|-0.029729706677904|15|36.57|-0.0534|-0.01036|-0.025148668020103|0.017441063003369|36.23141929286|111.18557884071|339.34883295104|0.556|0.296|0.1663|54|22|0.0012427268145161|0.049437419354839|132.41000366211|2020-02-16|-0.24217|2020-03-15|0.39244|2020-03-29
2025-01-05 12:53:00|WEEKLY|01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH|-9.2174476173818|31|1.2917342718631|0.6653|-1|1|0.66532|5.78|0.0065|8|0.0064984920303903|8|11.6|-0.1694|-0.09695|-0.15951030690546|0.004634913375845|15.867148814572|95.625101006188|59.282053433932|0.8|0.4|0.26077|10|7|0.0018192465753425|0.11260315068493|27.179100036621|2021-01-03|-0.25499|2022-02-20|0.58435|2021-08-15
2025-01-05 12:53:00|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
2025-01-05 12:53:01|WEEKLY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|31.960811674863|76|2.1680208513478|0.3908|1|1|0.3908|34.45|-0.13947|26|-0.13947451338636|26|25.92|-0.09824|-0.04641|-0.069578048189941|-0.069578048189941|68.550916506598|68.550916506598|114.0728473266|0.385|0.385|0.20785|13|4|0.0014401699029126|0.06663645631068|40.200000762939|2024-12-01|-0.16124|2020-03-15|0.28428|2020-04-12
2025-01-05 12:53:02|WEEKLY|01594|15850|/equities/citi-trends|R2000GROWTH|19.184907456802|12|2.353364142919|0.3004|1|1|0.30044|26.49|-0.42251|16|-0.42250807510685|16|37.52|0.09548|0.23723|0.2636349828348|0.35534070989989|462.81313912387|421.39574427164|179.59321878724|0.593|0.407|0.34461|27|12|0.0039371875|0.11099168945312|111.44000244141|2021-05-02|-0.44142|2020-03-22|0.64219|2008-11-30
2025-01-05 12:53:03|WEEKLY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|-127.76450430924|22|6.340459266013||0|0|-0.0234|108.9|-0.0494|34|-0.04939929388787|34|38|0.03927|0.14201|0.084579329182249|0.16707238537017|189.50213066734|491.83129463022|670.15385554387|0.556|0.417|0.23725|36|12|0.0030308783297336|0.080280230381569|133.70500183105|2024-05-12|-0.28361|2008-10-12|0.40449|2008-11-02
2025-01-05 12:53:05|WEEKLY|01596|21106|/equities/diebold-inc|R2000GROWTH|-20.654013701793|2|0.88467123393115|0.0681|-1|1|0.06806|17.39|31.43517|2|31.43516947619|2|28.29|-0.27673|0.44645|0.67939846172792|1.2810096910822|1169.8556057929|8697.447645291|601.73006084459|0.588|0.325|0.23665|80|35|0.4434192270318|0.076166572438163|57.810001373291|2005-04-10|-0.84|2023-06-11|1002.50001|2023-08-20
2025-01-05 12:53:06|WEEKLY|01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE|30.027188907898|101|0.8209369544066|1.4771|1|1|1.47713|32.5|-0.40809|14|-0.40808593780774|14|36.78|0.01042|0.21061|0.19995415690027|0.25703242889029|193.47993872337|425.2995662693|1394.8498310809|0.463|0.415|0.30254|41|11|0.0050675995024876|0.10206106965174|71.220001220703|2008-01-13|-0.60037|2020-03-15|0.84115|2020-03-29
2025-01-05 12:53:07|WEEKLY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|-77.707045823248|10|4.2606821953958|0.1394|-1|1|0.13939|62.79|-0.10403|18|-0.10403307469624|18|35.23|-0.00447|0.07999|0.0373343614647|0.094285392139431|96.963907683034|332.37112478942|7948.1011658291|0.636|0.424|0.19608|66|29|0.0030613667523565|0.064512600685518|87.665000915527|2024-08-04|-0.35022|2001-09-23|0.29379|2001-09-30
2025-01-05 12:53:08|WEEKLY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|-20.808637792873|46|3.2260912939929||0|0|0.56161|11.67|-0.46535|1|-0.46535448182866|1|38.21|0.05043|0.13724|0.08918223147611|0.20012372616924|62.924934775957|199.5668054302|84.259926027927|0.643|0.429|0.33442|28|13|0.0040093452914798|0.10119358744395|211.94000244141|2021-09-05|-0.78316|2008-10-26|1.275|2008-11-09
2025-01-05 12:53:09|WEEKLY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|-2.542546032042|46|0.55059458713342||0|0|0.80849|1.67|-0.53595|10|-0.5359517178758|10|28.13|-0.65181|-0.40194|-0.26929874727907|-0.34568942073937|25.011890317977|26.057581045326|13.149606158784|0.5|0.375|0.5323|8|1|0.007693962962963|0.19285607407407|51.209499359131|2020-02-02|-0.66423|2024-02-25|1.2126|2019-11-10
2025-01-05 12:53:11|WEEKLY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|9.7960440583286|8|0.7533386656431|-0.1197|1|1|-0.11969|10.15|-0.24649|10|0.58245323095026|82|11.76|-0.35334|0.86574|1.2646393663098|1.7907286038154|-1125205.5941707|6534369.1816975|14710.144743188|0.624|0.455|0.19185|101|11|0.022563338912134|0.10819312970711|25.906000137329|2015-08-09|-0.42029|2004-05-09|17.525|2004-11-21
2025-01-05 12:53:12|WEEKLY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|21.407272396902|9|2.2226141225934|0.374|1|2|-0.0119|26.56|-0.00233|29|-0.0023264197125235|29|36.28|0.1027|0.27252|0.3042999747874|0.46171221706521|109.17898438882|228.48252434561|152.81933687257|0.538|0.385|0.32385|39|12|0.0036913281799016|0.10903046380885|97.875|2021-02-28|-0.41113|2023-05-07|0.5195|2024-11-10
2025-01-05 12:53:13|WEEKLY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|161.52324817145|13|13.757100274544|0.004|1|2|-0.01499|186.57|-0.23571|10|-0.016446622110109|17|39.46|-0.0069|0.07197|0.025343613869478|0.17224199460708|42.412025832164|214.2106642846|806.96367020723|0.543|0.286|0.27253|35|13|0.0033294687724336|0.084979447236181|210.69999694824|2024-12-22|-0.41136|2020-03-22|0.32231|2000-04-23
2025-01-05 12:53:14|WEEKLY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|14.496483520218|8|1.4914150908579|0.1566|1|2|0.11941|17.53|-0.38707|19|-0.32597015153116|16|28.87|-0.10616|0.01445|-0.075026759287265|0.087367971009497|13.026424935187|123.54402018621|155.68383952321|0.667|0.4|0.32684|15|6|0.0043660454545455|0.11675745454545|76.629997253418|2019-02-24|-0.26353|2022-06-12|0.35473|2020-04-12
2025-01-05 12:53:14|WEEKLY|01605|15538|/equities/black-diamond|R2000GROWTH|-5.6752358091908|123|0.45973871436272||0|0|0.70019|4.65|-0.44088|2|-0.44087958338665|2|42.18|0.01668|0.08752|-0.13672121373472|-0.13193137104435|11.745239409955|32.719689344431|52.542371694172|0.591|0.318|0.26068|22|10|0.00090622857142857|0.081593828571429|32.360000610352|2021-08-08|-0.30448|2022-09-04|0.36662|2015-03-22
2025-01-05 12:53:16|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
2025-01-05 12:53:17|WEEKLY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|-43.743881888382|4|9.2429605150198||0|0|0.14498|16.1|-0.25619|19|0.21931593533244|21|24.4|-0.28513|-0.13614|-0.085876607125281|-0.018941633331899|53.180873267883|87.544909085443|74.640707506978|0.6|0.4|0.44025|10|4|0.0048291902834008|0.14569384615385|88.800003051758|2020-12-13|-0.731|2024-12-15|0.33533|2021-11-07
2025-01-05 12:53:18|WEEKLY|01608|15737|/equities/clearfield|R2000GROWTH|-39.641660229659|8|3.1458537978226||0|0|-0.17551|33.22|-0.21782|28|-0.21782453934602|28|41.58|0.08024|0.2007|0.14236166449249|0.29004369037987|39.066114167764|438.10797581834|2214.6667480469|0.646|0.417|0.3724|48|25|0.0053372690963555|0.13398769345981|134.89999389648|2022-11-27|-0.56672|2000-04-16|0.76761|2009-09-20
2025-01-05 12:53:19|WEEKLY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|1.0071087571167|10|0.24827163449035|0.5612|1|2|0.12214|1.47|-0.47105|34|-0.47104926309999|34|31|-0.05074|0.1226|0.073139843031685|0.22345835706926|36.129885347183|58.069827617704|14.700000286102|0.571|0.429|0.5123|7|3|-0.0016898230088496|0.18158057522124|63.040000915527|2021-05-09|-0.26433|2022-01-23|0.68684|2024-11-03
2025-01-05 12:53:20|WEEKLY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|-33.925747066896|3|2.450015753561|0.0307|-1|1|0.03068|26.54|0.95153|56|0.95153240783193|56|45.33|-0.21123|0.01182|0.68427632021671|0.69308114321541|466.62151389116|279.97234839|165.87500572205|0.5|0.333|0.45607|6|3|0.0059497810218978|0.13868339416058|69.559997558594|2021-01-10|-0.44142|2020-03-15|0.28736|2020-08-16
2025-01-05 12:53:21|WEEKLY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-0.075592110324291|65|0.025164036775607||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|-0.0069160533333333|0.19220181333333|84.48999786377|2021-02-28|-0.98675|2024-10-27|1.25352|2023-01-15
2025-01-05 12:53:22|WEEKLY|01612|15925|/equities/digimarc-corp|R2000GROWTH|28.715738366273|26|4.4861538972367|0.4315|1|1|0.4315|46.81|0.28629|70|0.28628948229397|70|32.84|-0.06141|0.09994|0.0138712557024|0.083776681646815|65.994853528199|139.46604698886|495.34393987391|0.52|0.36|0.32992|25|8|0.0052337588652482|0.11495309692671|66.5|2019-06-02|-0.42474|2020-03-15|0.59679|2020-10-04
2025-01-05 12:53:23|WEEKLY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|420.09183443662|49|28.665438793024||0|0|1.01373|473.65|0.61199|62|0.61199204946508|62|37.88|0.09589|0.15522|0.18200022239745|0.3988478173603|2138.1069656727|6142.271333499|40831.897200483|0.75|0.4|0.19896|40|23|0.0050029110684581|0.064798202175304|532.3798828125|2024-11-24|-0.21335|2008-10-12|0.27586|1995-02-05
2025-01-05 12:53:24|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
2025-01-05 12:53:25|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
2025-01-05 12:53:27|WEEKLY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|11.175022862596|32|2.0876635944788||0|0|0.55349|17.57|-0.00266|32|0.1153120430762|10|36.41|0.14464|0.24219|0.24348026941285|0.25002105986309|525.54847943263|222.74228313384|63.659418304286|0.556|0.37|0.24679|27|11|0.0021025147928994|0.092536183431953|85.839996337891|2012-12-02|-0.38336|2020-03-22|0.46019|2020-05-03
2025-01-05 12:53:28|WEEKLY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|2.2491204229091|9|1.1173787827329|0.6767|1|1|0.67667|5.03|0.49664|30|0.59543776286455|14|52.04|0.25806|0.44631|0.064910486611034|0.15468351803408|78.010140634699|142.80237695627|60.059703997712|0.519|0.259|0.50192|27|12|0.0064222009907997|0.14972202406228|60.659999847412|2021-11-21|-0.65109|2022-11-20|1.27333|2009-03-15
2025-01-05 12:53:29|WEEKLY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-55.958717583396|66|5.0432108589256|0.4438|-1|1|0.44384|49.22|-0.22437|22|-0.30396864982728|14|47.53|0.28502|0.37325|0.42328052502838|0.78946320507557|405.59636289831|1342.7269391247|3281.3334147136|0.6|0.35|0.32085|40|21|0.0065931739572737|0.12992696337742|177.44999694824|2021-05-30|-0.50917|2020-03-22|4.77419|1993-06-20
2025-01-05 12:53:30|WEEKLY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-8.973902870206|61|1.0819537663726||0|0|0.51963|6.73|0.04711|67|0.047105248288932|67|40|-0.0605|0.14116|-0.078090801073942|-0.10899384759987|75.700363548757|76.95316101|17.278561969829|0.75|0.5|0.50511|4|1|-0.0011218181818182|0.16710759090909|54.779998779297|2021-01-10|-0.43888|2021-05-16|0.41716|2022-07-31
2025-01-05 12:53:31|WEEKLY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|2.8590787639717|7|0.72177633075416|1.9995|1|2|1.56725|4.39|0.2219|43|-0.44537813554664|6|31.5|-0.31844|-0.03544|-0.64031916236553|-0.42275163994679|0.16887286353609|1.9031709212181|48.083239994071|0.458|0.25|0.61113|24|8|0.0079336482939633|0.18461517060367|32.430000305176|2021-04-11|-0.63498|2013-08-04|0.91475|2020-12-20
2025-01-05 12:53:33|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
2025-01-05 12:53:34|WEEKLY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|4.2582513916023|32|0.40294702581756|-0.0135|1|2|-0.04573|4.8|0.69644|102|-0.24750230016539|9|40.67|0.1838|0.26777|0.25331505723421|0.27892612299969|151.68465449317|126.33487779243|27.350429626223|0.667|0.444|0.36332|9|5|0.00069299748110831|0.10647173803526|23.924999237061|2021-08-08|-0.62087|2023-11-12|0.40058|2024-05-05
2025-01-05 12:53:35|WEEKLY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|8.0342120683929|30|1.7704563554649|0.5087|1|1|0.50867|12.62|0.55147|66|-0.13890292941316|13|34.22|-0.19446|-0.01487|0.031912096139056|-0.097978513308525|71.311700268507|45.963956936652|83.245382668743|0.556|0.444|0.49409|9|4|0.0047189020771513|0.15527543026706|54.849998474121|2020-11-22|-0.37746|2023-12-10|0.70253|2020-10-18
2025-01-05 12:53:36|WEEKLY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|113.91716863962|55|6.3720883567127||0|0|0.2931|124.59|-0.1581|29|-0.15810072152748|29|43.35|0.18436|0.30861|-0.11850858147424|-0.092105501832536|32.695195615514|53.897463694027|1361.6393610069|0.471|0.353|0.29519|17|4|0.0050597471554994|0.092118128950695|136.11999511719|2024-09-22|-0.27323|2023-04-30|0.31579|2010-11-07
2025-01-05 12:53:36|WEEKLY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|-82.019060861777|3|5.4461208223338||0|0|0.00607|65.46|-0.21768|6|0.26039896301091|38|32.31|-0.00168|0.06212|0.016051714494459|0.080349286941382|28.122663026537|144.00897178319|1069.6078481788|0.581|0.339|0.2942|62|31|0.0034779251870324|0.091008314214464|89.699996948242|2024-09-22|-0.47391|2020-03-22|0.48347|2020-03-29
2025-01-05 12:53:38|WEEKLY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-1.9192366236459|65|0.15083099108966||0|0|0.225|1.55|0.68107|101|-0.49631228776501|36|39.75|-0.26832|-0.15126|0.092379564953644|-0.49631228776501|84.67381483|50.369|4.1322314627417|0.5|0.25|0.58616|4|2|-0.0065687443946188|0.16068547085202|63.220001220703|2021-01-10|-0.69697|2023-10-15|0.55285|2023-11-05
2025-01-05 12:53:39|WEEKLY|01627|20978|/equities/alexanders-inc|R2000GROWTH|-236.0689475065|3|12.427981281465|0.0169|-1|1|0.01691|199.46|0.03966|71|0.039661828005332|71|30.68|0.07321|0.13677|0.15212236422304|0.23092437795867|1737.0946278448|2518.9942879656|3626.5455766158|0.539|0.368|0.14165|76|25|0.0026986075407027|0.05171029991431|486.25|2015-01-25|-0.47043|2008-11-23|0.45614|1992-05-31
2025-01-05 12:53:40|WEEKLY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|32.254361147921|13|4.0146914496302|2.6577|1|2|0.70389|45.17|0.13848|30|0.13847933407579|30|37|-0.25285|0.07637|0.05885670701901|0.05885670701901|59.907178362045|59.907178362045|301.1333211263|0.444|0.444|0.59057|9|3|0.015792927536232|0.18980707246377|70|2021-03-21|-0.35779|2021-04-11|2.57278|2024-10-13
2025-01-05 12:53:41|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
2025-01-05 12:53:42|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
2025-01-05 12:53:44|WEEKLY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|-71.963458929162|3|4.3519865386025||0|0|0.02409|59.15|-0.25053|21|-0.25052555271598|21|31.21|-0.08337|0.00711|-0.05453329666781|-0.026035489979328|11.020963960407|40.112026532598|797.1698236885|0.596|0.404|0.27764|52|22|0.0033775569230769|0.089128793846154|103.01999664307|2021-01-24|-0.24543|2009-03-08|0.55212|2009-08-09
2025-01-05 12:53:45|WEEKLY|01632|16120|/equities/forrester-research|R2000GROWTH|-19.344546430314|138|1.2935201871697||0|0|0.67732|15.85|0.22708|80|0.22707970096889|80|36.89|-0.12265|-0.04666|-0.14167882676851|-0.014711718254827|-3.0634489416784|45.781812805207|148.26942005269|0.583|0.389|0.26644|36|16|0.001985023890785|0.083748648464164|81.5|2000-06-25|-0.29775|2000-04-16|0.35815|1998-02-08
2025-01-05 12:53:46|WEEKLY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|26.429755364163|5|6.6325241832179|-0.1312|1|2|-0.20235|38.63|-0.50872|13|0.16585002988979|15|33.13|-0.065|0.01875|0.00025493220825321|0.22383990130659|15.089501013533|238.69542912936|215.68956670704|0.522|0.348|0.32981|23|10|0.0033608355091384|0.096651031331593|69.98999786377|2022-04-03|-0.26683|2020-03-22|0.37522|2024-11-24
2025-01-05 12:53:46|WEEKLY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-22.763011046702|56|1.7385034787833|0.546|-1|1|0.54597|17.73|-0.03752|48|-0.03751910160396|48|68.88|0.10149|0.16518|-0.15243563819344|-0.15243563819344|70.5160972|70.5160972|90.644171913744|0.25|0.25|0.24649|8|2|0.001038300330033|0.082695|69.806434631348|2020-01-26|-0.18882|2020-03-01|0.17463|2013-06-23
2025-01-05 12:53:47|WEEKLY|01635|16540|/equities/liquidity-service|R2000GROWTH|25.446599573553|28|2.4446632666603||0|0|0.61612|32.29|-0.06545|32|-0.06545454083067|32|35.44|0.01689|0.12882|0.31797652172187|0.36644070096942|569.05095661507|419.40704713169|263.59184420839|0.444|0.333|0.33927|27|10|0.0040184756097561|0.10785116869919|66.569999694824|2012-05-13|-0.30011|2014-04-06|0.46841|2020-12-13
2025-01-05 12:53:49|WEEKLY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|21.252561737593|34|2.1276986714328|0.3067|1|1|0.3067|27.48|-0.22267|16|0.32511566791443|48|44.1|0.05352|0.15549|0.039795741520156|0.032523834892168|64.427961813161|59.469775333462|4.4322579906833|0.552|0.379|0.35701|29|11|0.0012467835365854|0.11986363567073|1635|2000-03-12|-0.41852|2001-04-01|0.58589|2000-06-04
2025-01-05 12:53:50|WEEKLY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|-21.456826716186|38|1.7905478565459|0.4742|-1|1|0.47418|16.7|0.12747|39|0.12746525026834|39|30.15|-0.36603|-0.28021|0.056646288275099|0.058256847968138|149.65038219461|144.63909437746|766.05505741021|0.6|0.45|0.24593|20|9|0.008650171875|0.0919698125|40.694999694824|2024-03-03|-0.29461|2020-03-22|3.54587|2012-09-16
2025-01-05 12:53:51|WEEKLY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-11.84783231238|29|1.052021509637||0|0|0.09963|9.85|-0.29917|5|-0.29916721197981|5|33.95|-0.06618|0.00593|-0.0029919556187123|-0.004906109584794|70.0289527176|71.552222058088|28.10271211377|0.55|0.4|0.27298|20|9|0.000135756718529|0.087689052333805|87.180000305176|2015-08-09|-0.30363|2024-06-23|0.51142|2023-02-19
2025-01-05 12:53:52|WEEKLY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|1.8139242760334|9|0.24296560639397||0|0|0.03782|2.47|||-0.29916721197981|5|205|0.95785|0.96037|0|0|100|100|4.3747787259343|0|0|0.37833|1|0|-0.0071414084507042|0.17448539906103|86.550003051758|2021-01-24|-0.44668|2023-08-13|0.46505|2023-03-05
2025-01-05 12:53:53|WEEKLY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|-14.31461948776|22|1.2984813152759||0|0|0.02544|11.11|-0.03635|23|-0.036348293148684|23|31.4|-0.08407|0.10668|0.019487318731541|0.052201639950622|68.600970047542|89.778204918329|50.271490791433|0.7|0.5|0.4204|10|6|0.0030528656716418|0.13830462686567|23.770000457764|2018-09-02|-0.5074|2019-02-10|0.50402|2023-03-12
2025-01-05 12:53:54|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
2025-01-05 12:53:55|WEEKLY|01642|41289|/equities/axogen-inc|R2000GROWTH|11.876124821339|25|1.5766624563236|0.8749|1|2|0.76645|16.11|-0.1875|18|0.24966160440801|15|35.53|0.05386|0.26163|0.014852868013075|0.31492562687051|0|25.937743778432|402.75001525879|0.582|0.309|0.49407|55|25|0.0086373053589484|0.15822462082912|56.849899291992|2018-07-29|-0.5|2006-05-21|1.40385|2000-01-16
2025-01-05 12:53:57|WEEKLY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|-122.86645308563|36|8.3504835480733|0.0944|-1|1|0.09438|97.11|-0.07249|24|-0.07248505500542|24|30.25|-0.03211|0.05117|0.025217711593053|0.077698221040471|40.741963155697|341.28300128694|1213.8750076294|0.645|0.408|0.21666|76|35|0.0027220951156812|0.074032892030848|145.08000183105|2024-02-18|-0.29041|2002-11-03|0.5039|2008-11-30
2025-01-05 12:53:58|WEEKLY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-8.0088881036586|13|1.407166426806||0|0|0.3516|4.26|-0.28523|7|-0.28522848836327|7|34|-0.18631|-0.02308|-0.3236150050595|-0.3236150050595|28.33492144617|28.33492144617|37.237765604351|0.375|0.375|0.55816|8|1|0.0045174647887324|0.19280471830986|57.700000762939|2021-01-10|-0.45201|2024-11-10|0.37988|2020-11-08
2025-01-05 12:53:58|WEEKLY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|-26.03506468218|3|3.2742694332641||0|0|-0.01697|17.38|-0.41414|15|-0.36472970904879|43|27.28|-0.2644|-0.0622|-0.17334624419691|-0.16538943969125|0.0041044697138625|1.1765775296764|2.6184556174413|0.565|0.37|0.42202|46|21|0.0034047016706444|0.14191516308671|1147.5|2001-01-07|-0.65364|2005-12-04|2.3948|2007-12-16
2025-01-05 12:54:00|WEEKLY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|45.324631425053|7|4.155776008275|0.0944|1|1|0.09443|56.56|-0.14139|13|-0.14139340479477|13|45.94|0.21047|0.32048|0.45403945503057|0.48305857526822|7294.8943179222|4804.7358916665|646.40001569476|0.515|0.455|0.36404|33|13|0.0055579040735874|0.12253017082786|97.449996948242|2023-01-15|-0.448|1998-09-20|1.048|1999-04-18
2025-01-05 12:54:01|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
2025-01-05 12:54:02|WEEKLY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|-47.411134890226|30|3.0513409172021||0|0|0.08775|41.79|0.00871|45|0.0087146443616974|45|54.09|0.19432|0.25532|0.32067490745038|0.56195417971034|458.04035443577|1090.7148902684|128.26887221257|0.455|0.318|0.29559|22|6|0.0026853240360952|0.088427022149303|265.85000610352|2008-05-25|-0.61083|2020-03-15|0.38481|2016-03-06
2025-01-05 12:54:03|WEEKLY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|-9.9848470407437|10|0.83545409791801||0|0|-0.1458|8.33|-0.08888|46|-0.088875576749231|46|35.23|0.02631|0.09108|0.088297321237483|0.10538828735874|990.39922429249|665.12375811317|311.98500695432|0.591|0.379|0.19192|66|26|0.0019474464438732|0.067463886032562|66.51000213623|2007-12-30|-0.34783|2016-02-28|0.35862|2016-07-17
2025-01-05 12:54:04|WEEKLY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|25.051231017697|26|3.6704106344025|-0.2259|1|1|-0.22592|28.13|-0.29739|24|-0.17735217317341|13|31.67|-0.02061|0.09199|0.062180800301158|0.21699388797669|52.491305150147|399.11667370954|204.5818120783|0.558|0.349|0.30918|43|18|0.0035588536409517|0.10336374909877|70.889999389648|2021-05-16|-0.40816|2008-10-26|0.55758|2008-11-23
2025-01-05 12:54:06|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
2025-01-05 12:54:07|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
2025-01-05 12:54:08|WEEKLY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|51.821393294183|55|3.9439827962651|1.4407|1|2|1.3911|60.71|-0.21457|12|-0.21456848880377|12|44.11|0.20658|0.25481|0.43611830078047|0.46971322126663|607.43713205151|324.42819247833|559.53914239631|0.667|0.444|0.31046|9|5|0.0059524833702882|0.09011310421286|66.175003051758|2024-12-08|-0.2183|2019-07-28|0.38692|2016-06-26
2025-01-05 12:54:08|WEEKLY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|-44.150141080977|1|3.5300472050116||0|0|0|31.83|0.12366|76|1.1081081045809|89|36.02|0.00011|0.0922|0.072913982416085|0.20686067127703|182.93616301345|1046.0863383867|447.67931541476|0.609|0.348|0.33357|46|20|0.0038366807483404|0.10286735063368|46.919998168945|2024-09-22|-0.55026|2017-05-07|0.52355|2020-04-12
2025-01-05 12:54:09|WEEKLY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|6.9769566752187|86|0.58480502951519||0|0|2.38528|7.82|0.46404|96|-0.1549019562011|78|44|0.05695|0.14064|0.1598838665306|0.18487585431251|167.79007303491|168.3449731495|167.45182106865|0.529|0.412|0.32258|17|5|0.003673637454982|0.11166699879952|52.099998474121|2015-04-12|-0.44444|2019-07-14|0.52964|2009-02-22
2025-01-05 12:54:11|WEEKLY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|4.7840538259135|14|0.8478598365374|0.3741|1|2|0.22375|7.11|-0.1785|14|-0.14103652704792|20|26.14|-0.16959|-0.05309|-0.24733428219036|-0.2049035712085|30.905770801481|62.80973208|37.718832836225|0.571|0.286|0.40065|7|2|-0.0014379591836735|0.12034683673469|22.700000762939|2021-06-06|-0.17647|2024-11-24|0.40185|2024-02-11
2025-01-05 12:54:12|WEEKLY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|34.753365510763|25|2.3640961323322||0|0|-0.09676|37.06|-0.06213|39|-0.11561353483924|16|35.66|-0.03455|0.0779|-0.036488811661251|-0.035896077111565|17.166934685912|30.202743527355|199.03329593414|0.553|0.362|0.2722|47|21|0.0026269352941176|0.0869619|54.700000762939|2022-11-06|-0.34426|2002-01-13|0.7284|2003-12-28
2025-01-05 12:54:13|WEEKLY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|-50.312524305145|3|3.3025085086161|0.0533|-1|1|0.05325|39.29|0.09131|53|0.091305608907936|53|39.63|0.10306|0.16695|0.21562719353282|0.32191698314942|742.98316397384|1243.3374599699|436.55556572808|0.563|0.406|0.26469|32|13|0.003028094488189|0.086986251968504|61.459999084473|2021-11-21|-0.31797|2002-12-22|0.37987|2009-07-26
2025-01-05 12:54:14|WEEKLY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|36.389766805858|56|1.674404132957|-0.0277|1|1|-0.02775|38.54|0.33471|76|0.33471203373072|76|45.2|-0.01913|0.02468|-0.017438144873406|0.035209381712458|53.112810258633|127.12151147335|192.70000457764|0.543|0.286|0.16551|35|15|0.0012257910812462|0.055683402565669|68.75|2016-09-11|-0.30199|2020-03-22|0.34859|2020-04-12
2025-01-05 12:54:15|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
2025-01-05 12:54:17|WEEKLY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|1.8610501542822|80|0.33942499668403||0|0|-0.17279|2.25|-0.14827|33|-0.14827255901935|33|50.33|0.11508|0.15131|-0.14827255901935|-0.14827255901935|85.173|85.173|14.6103899723|0.333|0.333|0.48274|3|1|-0.0026181739130435|0.15617486956522|26.430000305176|2021-04-11|-0.33402|2022-12-11|0.42857|2023-09-24
2025-01-05 12:54:17|WEEKLY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|17.634736398176|7|1.2087614632708|-0.0375|1|1|-0.03752|20.52|-0.17711|38|-0.17711269817292|38|36.18|-0.07138|0.01998|-0.018898971296289|0.081376992044|68.135429551978|139.7278535048|208.32486967581|0.818|0.455|0.21136|11|6|0.0031137376237624|0.072847574257426|28.239999771118|2023-03-12|-0.22639|2024-08-11|0.321|2020-05-03
2025-01-05 12:54:18|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
2025-01-05 12:54:19|WEEKLY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|61.777162892137|56|4.2352841523182|0.1918|1|2|0.16115|71.91|-0.24809|7|-0.0097785207044193|64|33.82|-0.06643|0.01043|0.064976540322208|0.18355094598962|125.27906202573|184.36103075262|400.61281674471|0.545|0.364|0.19321|11|4|0.0041386182669789|0.062674988290398|76.589996337891|2024-12-15|-0.16246|2020-03-22|0.22122|2021-05-09
2025-01-05 12:54:20|WEEKLY|01665|1172768|/equities/privia-health-group|R2000GROWTH|-21.726689541215|113|1.5842833826687||0|0|0.25633|19.96|||-0.0097785207044193|64|40|-0.06392|0.01675|0|0|100|100|54.955945077602|0|0|0.38475|2|0|-0.00080130208333333|0.11344859375|50.770000457764|2021-07-04|-0.17816|2021-11-28|0.2003|2021-06-13
2025-01-05 12:54:22|WEEKLY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|9.2520363671736|34|1.4886636750457|0.6116|1|1|0.61157|11.7|-0.295|12|-0.2950000166893|12|32.8|-0.12708|-0.03908|-0.32607142274418|-0.32607142274418|45.32163|45.32163|67.590988851762|0.4|0.4|0.42825|5|3|0.0023119796954315|0.14104903553299|28.592100143433|2021-05-09|-0.2532|2022-01-09|0.34027|2021-04-04
2025-01-05 12:54:22|WEEKLY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-7.4284390604069|120|0.54281303603019||0|0|0.19777|5.76|-0.24172|6|-0.24172486848762|6|32.47|-0.06831|0.07488|-0.017661348371365|-0.015440247309502|25.205957575187|49.656435481405|34.782611199523|0.658|0.421|0.3473|38|18|0.0055056393200296|0.11254257206208|42.099998474121|2004-02-08|-0.56989|2009-03-08|2.66972|2009-05-10
2025-01-05 12:54:23|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
2025-01-05 12:54:24|WEEKLY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|2.0105390264303|50|0.39971395467797|0.6802|1|1|0.68023|2.89|0.83268|148|-0.16589607643721|2|59.33|0.06459|0.14642|0.33339437066816|-0.16589607643721|152.8638388|83.41|29.045227741744|0.667|0.333|0.43666|3|2|-0.00077215859030837|0.13925550660793|15.229999542236|2021-05-30|-0.29444|2021-03-28|0.57576|2024-03-31
2025-01-05 12:54:25|WEEKLY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|7.2780770508823|9|0.72121232178254|0.2788|1|2|0.22045|9.19|-0.23745|17|-0.23745105460401|17|34.88|-0.63687|0.11679|1.3184746196435|1.9308029028985|3086.4341941042|9526.3954679573|2964.5159708721|0.56|0.4|0.35816|25|10|0.025985488636364|0.13637711363636|18.25|2018-02-04|-0.61794|2018-12-09|16.64516|2008-02-10
2025-01-05 12:54:27|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
2025-01-05 12:54:27|WEEKLY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-22.719025788556|64|1.9146751356955|0.513|-1|1|0.513|16.86|-0.17335|40|-0.17335248211724|40|45.63|0.01739|0.15034|0.16647812752888|0.11784514430244|169.61365365088|116.52458803869|35.308901801783|0.75|0.5|0.37509|8|6|0.0014491588785047|0.10929904205607|86.419998168945|2017-10-01|-0.3828|2020-03-22|0.69932|2020-04-12
2025-01-05 12:54:28|WEEKLY|01673|17387|/equities/transcat|R2000GROWTH|-134.10336357692|23|9.584453762702|-0.0061|-1|1|-0.00613|108.26|-0.04686|26|-0.046859783365473|26|49.87|-0.10426|0.06954|-0.022016624430911|0.12369098390591|3.2931270622486|129.46964196396|28489.474603872|0.609|0.37|0.39586|46|23|0.0058399956822107|0.1270601597582|147.11500549316|2024-07-28|-0.3354|2001-12-16|0.86567|1980-09-21
2025-01-05 12:54:29|WEEKLY|01674|1131468|/equities/ammo|R2000GROWTH|-1.5335736954957|57|0.17418710841981||0|0|0.39604|1.22|-0.2789|3|-0.27889904508325|3|23.82|-0.55544|0.42294|0.10355563349033|0.14096574761689|29.783325652318|60.901589792246|0.67310346406082|0.316|0.237|0.5803|38|5|0.057610832466181|0.17063815816857|195.31199645996|1998-03-01|-0.9|2002-06-09|15.66667|2007-07-08
2025-01-05 12:54:30|WEEKLY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|7.7843454083066|20|1.1092634814746||0|0|-0.03842|8.76|0.32824|18|0.32824419886051|18|27.68|-0.00283|0.17133|0.14433476686272|0.2584765044789|63.257508887714|159.85502397205|66.615973254765|0.737|0.421|0.52144|19|10|0.006961119266055|0.16053796330275|44.189998626709|2015-03-29|-0.55951|2015-10-25|0.62016|2023-02-19
2025-01-05 12:54:32|WEEKLY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|70.250165045237|78|4.6298152172439|0.4094|1|1|0.40936|73.78|-0.2373|16|0.0064224655538474|21|36.02|0.02216|0.12559|-0.015038421417177|0.03624110428199|18.910229927593|75.479164752026|762.97826470725|0.651|0.349|0.23458|43|21|0.0029169618696187|0.064880824108241|86|2024-12-01|-0.63613|2013-07-28|0.40599|2008-05-18
2025-01-05 12:54:33|WEEKLY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|16.253219118404|9|1.7072996795124|-0.1409|1|1|-0.1409|18.78|0.04544|28|0.045436896166755|28|44.18|0.11319|0.17849|0.17593729260481|0.25700820195329|191.98498857358|239.71439610877|117.96482786838|0.636|0.455|0.3097|11|5|0.002697044534413|0.095641842105263|39.5|2018-09-23|-0.35769|2020-03-22|0.65049|2020-04-12
2025-01-05 12:54:34|WEEKLY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|-88.162962004913|31|5.283787478819|0.0403|-1|1|0.0403|80.97|-0.11506|25|-0.11506182098466|25|35.44|0.03155|0.09415|0.054071350412133|0.1065110523345|343.46726021435|611.43020406938|510.52965304835|0.685|0.426|0.19983|54|27|0.0021253137860082|0.064802854938272|115.39420318604|2023-02-05|-0.40116|2009-03-08|0.29461|2008-11-30
2025-01-05 12:54:35|WEEKLY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|-21.328745395074|10|1.2852572075315|-0.0495|-1|1|-0.04954|18.43|0.2653|70|0.2652951613044|70|87.5|0.25716|0.26061|0.2652951613044|0.2652951613044|126.53|126.53|99.728195886392|0.5|0.5|0.22434|2|2|0.0015916304347826|0.080391195652174|22.271738052368|2021-09-19|-0.29028|2022-11-06|0.29984|2021-08-15
2025-01-05 12:54:35|WEEKLY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-99.132160349205|78|5.0200870514957|0.1573|-1|1|0.15726|88.89|-0.04566|50|-0.045655545275745|50|39.26|0.06213|0.13553|0.14520388535136|0.21050330179009|494.28221119776|501.98095844699|844.15955977016|0.571|0.357|0.27366|42|18|0.0030949073001159|0.086279907300116|123.01181030273|2023-06-25|-0.32201|1994-02-27|0.48598|1996-09-01
2025-01-05 12:54:38|WEEKLY|01681|41318|/equities/noodles---c|R2000GROWTH|-1.148976027524|43|0.17299201076413||0|0|0.60556|0.71|-0.41243|15|-0.41243294437273|15|46.58|0.01448|0.11225|-0.023086125938353|-0.29952253153491|38.56479471244|23.546062024256|1.9319727307274|0.667|0.333|0.37186|12|5|-0.002987387687188|0.12179384359401|51.970001220703|2013-07-07|-0.33915|2020-04-05|0.68035|2020-04-12
2025-01-05 12:54:38|WEEKLY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-0.8610726012291|96|0.15869087025528||0|0|0.97996|0.414|0.24392|14|0.24391611737462|14|32.63|0.01339|0.2122|0.10265377149089|0.39229617550084|-8.5471346232497|287.18026053494|3.7636364048177|0.875|0.5|0.64529|8|4|0.002304297752809|0.19715626404494|71.5|2020-07-26|-0.6465|2023-07-02|0.8485|2020-02-16
2025-01-05 12:54:39|WEEKLY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|-6.0030605025918|31|0.96441818558666||0|0|0.56222|3.87|-0.05059|27|-0.050586202310492|27|44.43|0.2383|0.38476|0.21742854610969|0.29823610152788|181.03831859746|143.85101373605|0.17947825556216|0.75|0.464|0.46725|28|13|0.0028714521193093|0.16553020408163|2250|2000-09-10|-0.47739|2001-02-04|3.19681|2020-12-13
2025-01-05 12:54:40|WEEKLY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|-0.077777335592732|223|0.024258200675188||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|0.30757226628895|0.15305094617564|2983.919921875|2011-04-24|-0.99333|2001-12-23|135.45834|2001-12-30
2025-01-05 12:54:41|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
2025-01-05 12:54:43|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
2025-01-05 12:54:44|WEEKLY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|-146.60834029293|1|9.4961137870166||1|0|0|118.74|-0.16079|14|-0.16078879600081|14|28.23|-0.04354|0.04313|-0.043067197026651|-0.0010931562752391|39.900221496676|87.391234534325|468.77219984767|0.636|0.409|0.24213|22|11|0.0041365539452496|0.079076006441224|155.41999816895|2024-12-01|-0.27349|2016-02-21|0.30435|2020-04-12
2025-01-05 12:54:45|WEEKLY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|17.515129493478|9|1.6544475668837|-0.0257|1|1|-0.02573|20.45|-0.37735|10|-0.37734512734202|10|25.71|-0.26615|-0.13939|-0.16644113756753|-0.31327643371383|52.6956796735|46.74793935|59.551545346741|0.429|0.286|0.37112|7|3|0.00037670212765957|0.12040127659574|57.409999847412|2021-10-17|-0.30137|2023-11-12|0.28224|2022-06-26
2025-01-05 12:54:46|WEEKLY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|27.475341816984|82|1.4796407879603|0.4301|1|1|0.4301|30.69|-0.15314|16|-0.15139077285105|17|37.34|-0.02485|0.07401|-0.018435023670289|0.042928491733788|22.660257775821|86.058103752657|198.76943891274|0.657|0.4|0.32656|35|18|0.0039253097982709|0.10913166426513|40.380001068115|2000-01-30|-0.46|2001-09-23|0.59831|2001-01-14
2025-01-05 12:54:47|WEEKLY|01690|1081674|/equities/i3-verticals|R2000GROWTH|20.917883834553|41|1.5507615538621|0.0275|1|1|0.02752|23.52|-0.07465|46|-0.23353729631727|17|27.36|-0.20441|-0.15614|-0.21021784286193|-0.20015603722213|23.11318051886|40.683059375227|136.34782874066|0.545|0.364|0.33369|11|7|0.0031920234604106|0.10211085043988|37.852500915527|2020-02-16|-0.41847|2020-03-22|0.36948|2020-03-29
2025-01-05 12:54:48|WEEKLY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|32.736571921528|115|1.2733890052019|0.9223|1|1|0.92235|34.41|0.61052|82|0.61052093009627|82|35.7|-0.00841|0.02858|0.00168108294641|0.06387101028398|64.479998561046|193.26321852683|554.10627433232|0.674|0.349|0.16259|43|24|0.0020478471801092|0.056217944208611|42.200000762939|2016-08-07|-0.27179|2020-04-05|0.6784|2020-04-12
2025-01-05 12:54:49|WEEKLY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|-19.163074591454|3|1.6399223144936||0|0|-0.06802|14.76|-0.31072|15|0.064846716865572|20|27|-0.0024|0.11504|-0.23144099982823|-0.025073946479857|12.727102582296|80.72196969096|220.29851715027|0.625|0.375|0.39635|8|3|0.010905091743119|0.15290073394495|24|2021-02-07|-0.70291|2022-01-30|0.41649|2023-04-02
2025-01-05 12:54:50|WEEKLY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|3.9435425757171|9|0.71813661621126|0.0633|1|2|-0.14209|4.77|0.79978|172|0.38652317030264|91|47.52|0.26438|0.44089|0.48035611933331|0.62785756843448|3185.0002065088|3716.8733276635|173.45454476096|0.593|0.444|0.28243|27|10|0.0037476142525174|0.10005226955848|57.799999237061|2018-01-28|-0.41176|2004-08-01|1.13636|2001-04-01
2025-01-05 12:54:51|WEEKLY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|-13.98470923005|8|2.0499030639677||0|0|0.11845|7.74|-0.1717|38|-0.17169816820763|38|44|-0.07613|0.01963|0.030828709635202|-0.16602768425238|93.027344981093|57.37470394788|31.463413215832|0.667|0.5|0.53884|6|4|0.0020366420664207|0.16862420664207|64.540000915527|2020-06-14|-0.47924|2024-11-17|0.46759|2022-08-14
2025-01-05 12:54:52|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
2025-01-05 12:54:53|WEEKLY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-7.7310812923446|162|1.1420271149322|0.9807|-1|1|0.98067|4.75|-0.08757|55|-0.087569773176136|55|35|0.02242|0.13466|-0.02602895048907|-0.071113424968441|91.788095499747|86.25565762|0.88207985143918|0.75|0.5|0.66614|4|2|-0.0085767441860465|0.1750392358804|710.10601806641|2019-12-15|-0.4766|2019-12-15|0.48344|2023-11-05
2025-01-05 12:54:54|WEEKLY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|-3.4393193399754|37|0.4732162293274||0|0|0.2526|2.16|-0.34018|11|-0.34018264169085|11|36.13|-0.01801|0.017|-0.12363438014844|-0.32027776875429|38.58647272934|31.052624906369|8.056695743596|0.625|0.375|0.47966|8|5|-0.0025578461538462|0.14686092307692|55|2020-05-31|-0.46452|2021-10-10|0.4298|2020-05-17
2025-01-05 12:54:55|WEEKLY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|105.04819644531|126|9.8472355085779|1.9593|1|2|1.7935|122.97|0.71206|99|0.71205508300317|99|62.06|-0.07652|0.04527|0.020972716609838|0.20507596840571|31.045822241577|689.93986830632|30742.499847077|0.714|0.429|0.22743|35|13|0.003897279059643|0.081853622115803|139.55479431152|2024-12-15|-0.49874|2016-11-06|0.33333|1985-02-03
2025-01-05 12:54:56|WEEKLY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|22.461493656856|25|2.0193129123986|-0.0239|1|2|-0.08514|24.93|-0.1853|20|-0.074079421975417|12|40.29|0.0044|0.08978|-0.018891859182303|0.039856118485621|38.169891637586|115.84147073865|37.275719690467|0.571|0.371|0.25467|35|16|0.003200829846583|0.098646576011158|130.61999511719|1998-04-19|-0.54808|2000-12-10|2.21277|2000-12-17
2025-01-05 12:54:57|WEEKLY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-2.3060691234486|74|0.29167261695146|0.3279|-1|1|0.32792|2.07|0.13533|27|0.13532561918096|27|39.14|-0.07449|0.03237|-0.089322112248325|-0.044504821409566|19.571926533884|45.939981715764|7.0769228486933|0.591|0.409|0.3242|22|9|0.00033216274089936|0.1126675267666|30|2007-02-18|-0.37993|2020-03-15|0.50658|2024-08-18
2025-01-05 12:54:59|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
2025-01-05 12:55:00|WEEKLY|01702|101922|/equities/phibro-anim|R2000GROWTH|19.622430970413|36|1.5788440125889|0.4838|1|2|0.20211|20.52|0.01894|24|0.01894104790048|24|40.38|0.00824|0.04627|0.039078944577291|0.090122441749592|104.58765046531|121.04849521987|120.70588504567|0.538|0.308|0.25445|13|7|0.0018519107142857|0.081623017857143|54.62020111084|2018-09-02|-0.33085|2019-09-01|0.34093|2024-05-05
2025-01-05 12:55:01|WEEKLY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|-32.981988091273|23|2.3156627479537||0|0|0.07335|26.53|0.04826|36|0.048259607323215|36|32.62|0.07597|0.22362|0.20618270729653|0.32371171758562|676.12861957027|1155.1090960584|199.32381555409|0.548|0.381|0.36754|42|15|0.005144992816092|0.12505400143678|65.309997558594|2000-03-26|-0.48675|2008-11-23|0.55405|2002-09-29
2025-01-05 12:55:02|WEEKLY|01704|41295|/equities/capitol-acq|R2000GROWTH|9.6443606679613|9|1.3667165337394|0.0631|1|2|-0.16955|11.51|-0.89086|12|-0.22342891536924|18|30.26|-0.12139|-0.0344|-0.1632577217181|-0.014098617213629|3.3624222142975|85.298655816309|116.85278967638|0.579|0.316|0.25077|19|6|0.0040197084048027|0.098326329331046|21.909999847412|2021-03-07|-0.44182|2020-03-22|0.51964|2020-03-29
2025-01-05 12:55:02|WEEKLY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-25.869048667386|47|2.7933996758312||0|0|0.31574|17.045|-0.2132|9|-0.21320278056008|9|26.25|-0.05147|0.00554|-0.050711571605548|0.056433367281919|42.360911345164|107.66350352748|117.53121669915|0.875|0.5|0.43998|8|7|0.0043233203125|0.1274154296875|62.790000915527|2022-01-09|-0.38242|2020-03-22|0.30479|2020-05-03
2025-01-05 12:55:04|WEEKLY|01706|1052375|/equities/rimini-street|R2000GROWTH|1.7305694981265|3|0.32207918870903|0.0556|1|1|0.05556|2.66|-0.53137|2|-0.53137251968707|2|18.64|-0.16192|-0.07563|-0.17088160876942|-0.13373842984641|6.8778935970928|25.416205523865|27.282052162366|0.44|0.28|0.28829|25|8|0.00027363247863248|0.099238461538462|11.520000457764|2021-11-07|-0.51619|2023-07-30|0.37561|2023-11-05
2025-01-05 12:55:05|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
2025-01-05 12:55:06|WEEKLY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-16.700922786698|22|1.4186408716789|0.184|-1|1|0.18402|12.46|-0.10645|12|-0.10644772600997|12|36.43|-0.03816|0.04372|0.02355596845169|0.11530412883484|54.392611953329|216.48402773223|746.10780588872|0.595|0.333|0.23748|42|18|0.0028998710509349|0.07844750483559|42.659999847412|2016-07-17|-0.29948|2016-12-11|0.30857|2000-03-12
2025-01-05 12:55:07|WEEKLY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-18.771351139141|9|2.4771169955178||0|0|0.11078|11.88|-0.49394|13|-0.49393939963166|13|27.33|-0.08296|0.07482|0.094720485412512|0.050767389298086|84.052332613453|54.074554264312|62.990454559797|0.556|0.444|0.34491|18|7|0.0026078|0.11668478|39.779098510742|2022-09-18|-0.43052|2024-11-10|0.31347|2020-07-19
2025-01-05 12:55:08|WEEKLY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|3.1720318382329|28|0.70182277145168|3.4646|1|1|3.46457|5.67|0.4093|39|-0.088982969941985|27|30.29|0.09014|0.23294|0.051081358156658|0.081570897118694|103.1914407817|121.75421977014|58.333332515711|0.714|0.429|0.4491|7|4|0.0086773640167364|0.22542138075314|31.951599121094|2021-01-17|-0.35025|2023-11-12|0.51181|2024-07-07
2025-01-05 12:55:10|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
2025-01-05 12:55:10|WEEKLY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|-1.8230699769301|73|0.3071198785134|0.6407|-1|1|0.64069|1.66|0.06125|14|0.06125298128944|14|33.32|-0.08763|0.08707|0.066636164746939|0.040734288812607|90.191285625102|55.519812462036|195.29410824231|0.5|0.353|0.39833|34|11|0.0052860580912863|0.14208786721992|17.5|2021-11-28|-0.61677|2022-11-13|0.78125|2022-05-29
2025-01-05 12:55:12|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
2025-01-05 12:55:12|WEEKLY|01714|1167959|/equities/bioatla|R2000GROWTH|-1.7656730868351|33|0.3802410317107|0.6035|-1|1|0.60351|0.678|-0.37818|15|-0.37818180431019|15|29.83|-0.04663|0.10859|-0.019975746428193|-0.44159446786026|56.118973153867|30.77946818|1.9371427808489|0.5|0.333|0.67859|6|4|-0.0065621327014218|0.20836857819905|76.629997253418|2021-03-21|-0.57959|2023-01-15|0.77411|2022-08-14
2025-01-05 12:55:13|WEEKLY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|99.045781373506|24|9.7351714468955||0|0|-0.19097|101.04|0.1346|24|0.13459942840751|24|31|-0.00482|0.12401|0.20481415793217|0.28360203950778|341.82108426353|347.22639296226|89.717633148072|0.515|0.333|0.37265|33|9|0.0050512523900574|0.1307234416826|155.11999511719|2005-03-13|-0.46618|2019-11-10|1.31602|2018-03-18
2025-01-05 12:55:15|WEEKLY|01716|16798|/equities/omega-flex|R2000GROWTH|-52.791362570372|76|3.7214876170446|0.5233|-1|1|0.52326|41.3|-0.2628|12|-0.26280139071132|12|33.5|-0.13957|-0.03792|-0.10283691764667|-0.0031738849609537|18.878955280252|73.069644259921|351.48935520903|0.393|0.214|0.29387|28|10|0.0034380651530109|0.096297680157947|193.60000610352|2021-01-31|-0.29014|2008-07-06|0.39413|2008-09-21
2025-01-05 12:55:16|WEEKLY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|8.046077648277|24|1.7447496875627|0.6786|1|2|0.3871|10.75|-0.33189|12|-0.33189191044988|12|41.8|0.07097|0.3022|0.10126586051894|0.10126586051894|102.51613462|102.51613462|105.39215883353|0.4|0.4|0.4128|5|1|0.0089316810344828|0.18349288793103|35.75|2021-03-21|-0.41208|2021-05-09|0.8375|2024-09-15
2025-01-05 12:55:17|WEEKLY|01718|31075|/equities/verastem-inc|R2000GROWTH|3.2663730273127|6|1.0942507909348|0.4652|1|2|0.31086|7|-0.76688|11|-0.18631587448714|22|35.26|0.03145|0.19658|0.10380213147709|0.17377565368336|62.811842558369|190.96830831695|5.2599939162058|0.737|0.421|0.50767|19|12|0.0035679851851852|0.15980368888889|225.83999633789|2013-07-14|-0.68254|2015-10-04|1.24444|2023-05-28
2025-01-05 12:55:17|WEEKLY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|-74.367336972254|3|4.4410165976577|-0.0231|-1|1|-0.0231|61.11|0.34066|42|0.34065930272292|42|33.89|0.00079|0.06052|0.053211075125937|0.031700542242487|125.3705942427|106.04226973762|251.4814918889|0.389|0.333|0.22726|18|7|0.003475408496732|0.080883137254902|75.48999786377|2024-12-01|-0.43251|2020-03-22|0.57734|2020-04-12
2025-01-05 12:55:19|WEEKLY|01720|986076|/equities/atomera-inc|R2000GROWTH|8.2194687661316|10|1.935177268691|3.1731|1|2|2.6942|16.55|-0.48127|9|-0.48127166179473|9|33.08|-0.17116|0.06355|0.094165515454916|0.23918136891003|35.840366550885|66.961814769372|204.82672516499|0.538|0.385|0.54513|13|5|0.0083561275626424|0.17019974943052|47.130001068115|2021-02-14|-0.38716|2020-03-15|0.70541|2021-01-10
2025-01-05 12:55:20|WEEKLY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|10.506716575408|61|0.6338813825675||0|0|0.45767|12.74|-0.15303|34|-0.14927047659741|7|23.18|-0.08261|-0.02584|-0.080222499203168|-0.050027260286994|46.916776662512|76.606528228435|127.39999771118|0.727|0.455|0.11545|11|7|0.0014699047619048|0.053421619047619|15.359999656677|2020-12-13|-0.11352|2023-05-14|0.30553|2020-12-13
2025-01-05 12:55:21|WEEKLY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|9.8009159113902|45|1.6520650324577|0.7821|1|2|0.5059|11.49|-0.47987|8|-0.47986853869982|8|35|-0.25286|0.00193|-0.47986853869982|-0.47986853869982|52.013|52.013|42.103332303593|0.143|0.143|0.46122|7|1|0.0035407958477509|0.15829065743945|71.580001831055|2021-01-24|-0.47206|2023-07-30|1.14286|2024-03-31
2025-01-05 12:55:22|WEEKLY|01723|101902|/equities/aldeyra-the|R2000GROWTH|3.8509909573777|22|0.69581050292823|0.0686|1|1|0.06863|5.45|0.2827|59|0.63211374155504|73|41.23|-0.08051|0.15409|0.24979273226723|0.205441824834|255.01330787453|147.27305094466|75.694443800567|0.385|0.231|0.51613|13|5|0.0071125673249551|0.1581771454219|16.700000762939|2018-09-30|-0.69613|2023-10-22|1.14458|2017-09-17
2025-01-05 12:55:23|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
2025-01-05 12:55:23|WEEKLY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|-49.771814406037|30|3.1272710363467|0.1693|-1|1|0.16929|40.09|0.02943|47|0.029428912327327|47|29.5|-0.03902|0.0484|0.034734093695102|0.075650448407883|81.255427213055|221.46928133873|961.39087335983|0.62|0.5|0.22733|50|20|0.0029193151595745|0.073978643617021|69.930000305176|2014-09-14|-0.22895|2022-05-08|0.35907|2008-12-14
2025-01-05 12:55:25|WEEKLY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-44.280587552702|162|12.868362545542||0|0|0.99992|5.9|-0.54757|32|-0.54757281553398|32|40.29|-0.01069|0.39185|0.37686226932149|1.1885086643355|-0.74772091488833|293.87670615445|0.014007597567349|0.5|0.286|0.63903|14|5|-0.00079361379310344|0.21351699310345|206064|2014-03-16|-0.53314|2023-07-09|1.09052|2023-07-23
2025-01-05 12:55:26|WEEKLY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|-7.7929369849668|40|1.1765453778675|0.2676|-1|1|0.26761|6.24|-0.45315|22|-0.45314502570697|22|24.33|-0.20671|-0.12027|-0.16645736009422|-0.37910491210485|47.839437073076|38.0027939|16.399474103118|0.5|0.333|0.62814|6|4|-0.0015515135135135|0.18405437837838|78|2021-09-12|-0.35843|2024-04-07|0.76244|2023-11-05
2025-01-05 12:55:27|WEEKLY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|-14.624998218884|15|1.9143286993815||0|0|-0.21084|12.06|-0.42891|19|0.85419738193224|34|30.59|-2.5741|0.91887|0.71649278945498|1.453716616767|-0.0011199363161712|0.28278190369791|46.189200067791|0.727|0.455|0.45842|22|5|0.18137758369723|0.13859310043668|150.80000305176|2015-04-26|-0.95144|2016-08-28|19.90652|2015-04-12
2025-01-05 12:55:28|WEEKLY|01729|16338|/equities/integrated-electr|R2000GROWTH|198.74692505512|57|32.951343849188|2.0056|1|2|1.76522|225.67|-0.33985|7|0.65439151074919|40|53.88|0.02678|0.16527|0.20034494192972|0.34158797456482|287.3387760591|769.51784329617|1066.4933827802|0.706|0.471|0.29454|17|7|0.0053049382716049|0.11244908436214|320.08499145508|2024-12-08|-0.39399|2008-11-16|0.37324|2012-03-25
2025-01-05 12:55:29|WEEKLY|01730|1053090|/equities/funko-inc|R2000GROWTH|9.8471138533145|34|1.1917952677876|0.6876|1|1|0.68758|13.99|-0.00713|102|-0.0071320504710993|102|48.71|0.07942|0.36265|0.15742027749795|0.23471823361781|132.51449506981|143.17687710805|199.8571395874|0.571|0.429|0.39187|7|4|0.0071896256684492|0.13882296791444|31.120000839233|2018-09-16|-0.61628|2022-11-06|0.32021|2021-03-14
2025-01-05 12:55:30|WEEKLY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|40.126010893565|34|3.1327410524855||0|0|0.17547|42.74|-0.21605|32|0.098076181906161|38|34.69|0.02266|0.10283|-0.077757482841189|0.045157550199304|51.135053456718|118.71646287783|134.72871230766|0.538|0.308|0.26729|13|6|0.0036539462809917|0.090061239669422|66.658157348633|2019-11-03|-0.50216|2020-03-22|0.57667|2020-03-29
2025-01-05 12:55:31|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
2025-01-05 12:55:32|WEEKLY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|-2.6298904625297|38|0.4320773468746||0|0|0.57231|1.39|0.07616|14|0.076158947194075|14|25.36|-0.10689|0.04116|-0.18453798093428|0.077683982539051|-8.7074772885185|98.552479236645|9.9498923344725|0.571|0.429|0.59955|14|6|0.005959056122449|0.18667982142857|29.090000152588|2021-01-03|-0.664|2023-07-30|1.28687|2020-05-31
2025-01-05 12:55:33|WEEKLY|01734|940835|/equities/marinus-pharma|R2000GROWTH|-0.91534947592231|38|0.19931685742554||0|0|0.61014|0.538|-0.85594|17|-0.85594367543489|17|36.21|0.2792|0.43928|0.48479204175801|0.55700741771881|211.04116142438|149.2896282579|6.7249998450279|0.714|0.5|0.52441|14|9|0.0099788419117647|0.18640715073529|82.879997253418|2015-08-09|-0.81649|2024-04-21|3.07636|2015-07-19
2025-01-05 12:55:34|WEEKLY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|0.5003473175508|24|0.19708927195437||0|0|-0.31409|0.9054|0.72093|61|-0.15154882726234|37|67.71|0.78128|0.97031|0.8511984157602|0.97365596200153|910.51984710352|327.79208631414|1.7614785044413|0.714|0.429|0.48283|7|3|0.005843601609658|0.17097058350101|52|2015-09-13|-0.68262|2016-07-31|4.875|2020-08-16
2025-01-05 12:55:36|WEEKLY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|-2.5320104884045|30|0.43469283563622||0|0|0.78352|1.34|1.17496|26|1.1749553170971|26|32|-0.20713|0.30866|0.077919539773167|0.34160343554423|-159.01482414046|173.02230806277|6.9250646354603|0.833|0.5|0.50151|6|3|-0.00036452488687783|0.19407628959276|60.516201019287|2020-12-27|-0.68475|2024-10-06|1.78903|2023-12-17
2025-01-05 12:55:37|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
2025-01-05 12:55:37|WEEKLY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-9.9473119757436|49|0.63507968526931||0|0|-0.04607|9.31|-0.19017|7|-0.19017290228526|7|28.11|-0.16733|-0.06739|-0.13278088118969|-0.19423166501297|17.12634737668|26.219555922876|40.548783932282|0.556|0.333|0.31405|18|6|0.00097120938628159|0.10716918772563|43.439998626709|2017-07-02|-0.41423|2021-08-29|0.36713|2016-11-13
2025-01-05 12:55:38|WEEKLY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|-3.7352845821966|39|0.52858540279236||0|0|0.62273|2.29|-0.27011|16|-0.27010982177426|16|43.25|-0.10142|0.05258|-0.27010982177426|-0.27010982177426|72.989|72.989|4.6734693099041|0.25|0.25|0.52482|4|0|-0.0078295260663507|0.16933843601896|79.599998474121|2021-02-14|-0.38164|2022-11-20|0.38612|2020-12-27
2025-01-05 12:55:39|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
2025-01-05 12:55:40|WEEKLY|01741|6425|/equities/atlanticuss|R2000GROWTH|48.843736281765|24|4.6299871916395||0|0|0.56721|55.73|-0.16833|14|-0.16833282673409|14|33.79|-0.02238|0.14284|0.0043697200645102|0.15893203987954|3.1166817129405|113.87577487173|387.5521495043|0.487|0.333|0.39408|39|13|0.0061221551081283|0.13660515287099|91.981498718262|2021-11-07|-0.51589|2001-02-04|0.82696|2020-03-29
2025-01-05 12:55:41|WEEKLY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|22.438996193837|9|1.6082501615786|-0|1|2|-0.0479|22.86|0.02465|38|0.024645889747813|38|63.2|0.42973|0.49206|0.7947657072555|0.7947657072555|262.81145385|262.81145385|76.840338186056|0.4|0.4|0.36311|5|1|0.0031335185185185|0.10276956790123|33.25|2021-08-08|-0.3637|2019-10-27|0.84028|2020-11-08
2025-01-05 12:55:42|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
2025-01-05 12:55:43|WEEKLY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|2.6673493537012|8|0.43760848171864|-0.1969|1|1|-0.19689|3.1|-0.26863|14|-0.26863291641208|14|23.47|0.18378|0.4882|0.077191348828793|0.2118077563684|87.855354601626|154.26058375735|31.794544276003|0.471|0.294|0.25917|17|5|0.031126330049261|0.13320657635468|310.89999389648|2019-01-13|-0.79767|2019-01-20|13.77833|2019-01-13
2025-01-05 12:55:44|WEEKLY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|24.111500707358|13|3.2530478368814|-0.008|1|2|-0.04691|28.24|-0.61736|20|0.015793989237488|56|39.57|-0.5377|0.1264|-0.24464958266317|-0.097995850938795|25.573647171847|80.06558359|143.35024709362|0.571|0.286|0.41663|7|2|0.008686401384083|0.15004020761246|58.380001068115|2023-06-18|-0.70932|2023-10-15|1.22203|2022-09-18
2025-01-05 12:55:45|WEEKLY|01746|16469|/equities/kopin-corp|R2000GROWTH|0.79392839609238|3|0.21535720050781|0.1395|1|1|0.13953|1.47|-0.15819|16|-0.15819207593618|16|46.03|0.34844|0.60903|0.62708286379912|0.91954774428652|638.67449196455|835.8823294202|54.687501801666|0.514|0.351|0.43081|37|14|0.0045386451612903|0.14198753665689|49.875|2000-02-13|-0.35754|2024-04-28|0.55385|2020-07-19
2025-01-05 12:55:46|WEEKLY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|-22.967856574438|18|1.8476291873678||0|0|-0.09086|20.89|0.1564|57|0.15640098044173|57|43.38|0.00252|0.06479|-0.2036616071482|-0.073749085457274|22.363007879488|75.709814954816|96.04597420528|0.75|0.375|0.44672|8|5|0.0041752197802198|0.12781629120879|24.75|2024-06-02|-0.36051|2020-03-15|0.36117|2020-06-07
2025-01-05 12:55:47|WEEKLY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|-40.895282122151|22|3.5148864419223||0|0|-0.30062|39.63|-0.1809|32|-0.048744449724635|38|52.5|0.34741|0.47982|-0.11482253165594|-0.048744449724635|77.9177066|95.126|112.39365557177|0.5|0.25|0.3333|4|2|0.0028764935064935|0.10913008658009|48.409999847412|2024-07-07|-0.20876|2022-05-15|0.29389|2024-05-12
2025-01-05 12:55:48|WEEKLY|01749|15765|/equities/century-casinos|R2000GROWTH|2.9248848016234|10|0.5081736829508|-0.0332|1|1|-0.03323|3.2|-0.27445|14|-0.27444919092735|14|48.97|0.02366|0.11842|0.045177529698032|0.25518270242189|29.292204791054|449.8556626625|91.428572790963|0.697|0.364|0.31879|33|19|0.00360664|0.11455379692308|16.440500259399|2021-11-14|-0.65152|2020-03-22|1.22609|2020-03-29
2025-01-05 12:55:49|WEEKLY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|93.96334272463|60|6.2505867012957|0.1499|1|1|0.14986|95.99|-0.12893|12|-0.12893136510898|12|35.47|0.08465|0.14489|0.18976088091397|0.26006415454953|491.04956401911|428.37892916791|970.57628444449|0.632|0.421|0.21318|19|9|0.0047429740791269|0.071808690313779|156.77000427246|2021-11-28|-0.41626|2020-04-05|0.64064|2020-04-12
2025-01-05 12:55:51|WEEKLY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-1.3949977008578|21|0.13619431996575||0|0|0.07563|1.1|0.87997|146|0.29439777873292|49|44.25|-0.0868|-0.00115|0.15990648075439|-0.068609259586067|124.04879516237|73.5711072|9.5155707950946|0.5|0.25|0.45873|8|3|-0.00036082887700535|0.14611895721925|23.638999938965|2021-01-03|-0.57407|2022-05-08|1.18889|2022-09-25
2025-01-05 12:55:52|WEEKLY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|-30.447060166955|36|1.989019890348||0|0|0.30555|24.16|0.16219|39|0.16219076131494|39|32.72|0.02607|0.15166|0.13798234922652|0.32373600200181|17.98993405047|1554.3336458607|186.56370813324|0.565|0.391|0.32316|46|17|0.0035964935064935|0.10222371428571|46.965000152588|2024-03-24|-0.36655|1997-03-30|1.43243|2001-02-04
2025-01-05 12:55:53|WEEKLY|01753|32540|/equities/brightcove|R2000GROWTH|3.7611933015728|27|0.19876892490706|0.8017|1|1|0.80165|4.36|0.53905|71|0.0078179153251658|14|34|0.05568|0.15864|0.16925536831394|-0.03510945117529|354.90703015362|81.703148164103|30.489511016505|0.526|0.211|0.31754|19|8|0.00090266369047619|0.098194330357143|25.5|2012-04-01|-0.32415|2014-07-27|0.41593|2020-07-26
2025-01-05 12:55:54|WEEKLY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|0.47361975738143|1|0.19640233945519||-1|0|0|1.2|-0.09091|21|-0.41350208742015|27|39.67|-0.02164|0.05132|-0.18851417965056|-0.22538547034745|15.028881028189|23.411804797289|4.3201056429906|0.533|0.333|0.53328|15|7|0.00030603361344538|0.15887309243697|68.779998779297|2015-08-09|-0.38815|2019-03-03|0.65221|2025-01-05
2025-01-05 12:55:54|WEEKLY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|100.23105624456|24|8.2372663549472|0.4638|1|2|0.20444|106.81|0.27625|52|0.27624524469127|52|25.08|-0.19878|-0.02206|-0.033599767652579|0.10331733748674|55.156631555354|154.9780061592|694.92133067919|0.538|0.385|0.382|13|3|0.0093787392550143|0.12382916905444|181.30000305176|2021-10-17|-0.25786|2021-02-28|0.4065|2024-07-28
2025-01-05 12:55:56|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
2025-01-05 12:55:57|WEEKLY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|9.0044144532018|7|1.4855939639513|0.1033|1|2|-0.0075|13.24|-0.40589|11|-0.40589292765872|11|31.43|0.10379|0.27727|0.044042589039758|0.24406916945957|11.72180719235|77.057824241|245.18517661651|0.571|0.333|0.40717|21|9|0.0089931831831832|0.12618737237237|55.349998474121|2020-02-23|-0.35802|2024-04-14|3.7|2016-12-04
2025-01-05 12:55:58|WEEKLY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|-1.0168910926682|3|0.13076232987946||0|0|-0.22819|0.7799|-0.52612|45|-0.52611942190613|45|48.33|0.11429|0.28965|0.064350499571736|-0.051576466003382|89.570271690312|58.616986041328|4.8023400578335|0.417|0.333|0.5472|12|3|0.0014625085910653|0.15803266323024|49.009998321533|2014-12-14|-0.45488|2015-08-16|0.87207|2014-06-15
2025-01-05 12:55:59|WEEKLY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|20.402607676363|8|2.1364531960634|0.0852|1|2|0.05652|25.61|0.09213|25|-0.19335341408506|11|41.69|-0.06778|0.16608|0.069440703306616|0.27304016870126|-0.60033180473982|582.98126542546|1954.961964045|0.618|0.382|0.36942|55|21|0.0056777521739131|0.12028717391304|44.880001068115|2023-03-05|-0.5186|2009-01-18|1.21649|2009-01-11
2025-01-05 12:56:00|WEEKLY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-37.528771901241|10|1.554590710041|0.0822|-1|1|0.0822|32.38|-0.10661|16|-0.10660933705317|16|44.26|-0.01604|0.02126|0.014029183271425|0.091096102525829|85.401806023085|220.01133535702|631.18909056095|0.529|0.353|0.1428|34|17|0.0019083817701453|0.052124861294584|53.770000457764|2021-09-05|-0.21884|2002-10-13|0.2065|2001-03-11
2025-01-05 12:56:02|WEEKLY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|37.994355940895|54|2.8002034046046|0.5073|1|1|0.50728|44.51|-0.17603|35|0.45111013744027|67|33|-0.0328|0.08179|-0.041846588904176|0.021977568977741|26.107234534776|86.522112984265|319.29698465823|0.487|0.308|0.24987|39|11|0.0028906567164179|0.088516246268657|75|2000-07-23|-0.27633|2009-05-03|0.35433|1999-12-19
2025-01-05 12:56:03|WEEKLY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|-14.188565611224|3|0.55035523553058|0.0216|-1|1|0.02157|12.7|-0.06417|57|-0.064167292766122|57|40.15|-0.00901|0.02272|0.015129935928574|-0.024643153057239|103.85491654845|76.592746784664|67.55319321625|0.6|0.4|0.1855|20|12|0.00085698136645963|0.052539279503106|28.950000762939|2013-01-27|-0.50933|2020-03-22|0.51902|2020-03-29
2025-01-05 12:56:04|WEEKLY|01763|986081|/equities/pavmed-inc|R2000GROWTH|0.55681579066569|17|0.24990289172631|-0.6219|1|1|-0.62191|0.673|-0.56566|8|-0.56565658148164|8|47|0.12805|0.41895|0.34028144955989|0.25081005503482|181.24078655841|112.66288715013|0.31375290352703|0.444|0.333|0.69762|9|4|0.02704423690205|0.19467895216401|228.60000610352|2016-08-07|-0.9334|2017-07-09|14.5|2017-07-16
2025-01-05 12:56:04|WEEKLY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|-14.382399528202|4|2.6591331856042||0|0|0.08508|6.56|-0.41707|13|-0.41707317356833|13|45.5|-0.11347|0.08882|0.30092554212252|0.1243590904476|190.36862152831|103.99133710345|30.654205886524|0.667|0.5|0.68924|6|2|0.0062178985507246|0.20933699275362|133|2020-12-13|-0.42857|2021-12-19|0.53818|2022-11-13
2025-01-05 12:56:05|WEEKLY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-12.987887940193|155|3.8592793018899||0|0|0.99947|1.35|-0.00547|20|-0.005467495890204|20|18.75|-56.41412|57.34462|152.23293846027|228.36425917556|44170.984857798|45523.01850747|13.473053514642|0.375|0.25|0.48844|8|1|1.4469160526316|0.16517046052632|11454|2020-12-27|-0.56975|2024-12-15|444.95075|2019-04-21
2025-01-05 12:56:07|WEEKLY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|12.927311320381|92|1.6215020649981|0.6247|1|1|0.62465|17.53|2.03438|85|2.034382836795|85|43.4|0.61171|0.96545|1.075578910677|1.2960585646499|1987.2682871217|877.76371543556|973.88895283511|0.467|0.333|0.50867|15|6|0.011192735849057|0.15804867924528|89.552001953125|2013-05-19|-0.30678|2015-11-01|2.96752|2013-02-03
2025-01-05 12:56:08|WEEKLY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-12.329820445506|9|0.58423608879104|0.1572|-1|1|0.15724|10.88|-0.11332|17|-0.11332421185796|17|51.17|0.09961|0.176|0.15378373566824|0.20296153378237|163.0619730099|179.60542908271|74.028716388852|0.5|0.417|0.17508|12|6|0.00033670418006431|0.058972073954984|42.099998474121|2022-04-24|-0.20936|2022-05-15|0.16594|2014-12-28
2025-01-05 12:56:09|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
2025-01-05 12:56:10|WEEKLY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|6.0963221065659|62|0.64572834380924|0.7835|1|1|0.78345|7.33|-0.19698|22|-0.19698342859498|22|42.89|0.06141|0.132|0.1543958649882|0.23343189378894|788.29607685875|996.02982209155|375.89742279303|0.509|0.34|0.18164|53|16|0.0019088731790917|0.064800514138818|73.309997558594|1999-05-02|-0.30578|2000-10-08|0.87725|2020-08-09
2025-01-05 12:56:11|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
2025-01-05 12:56:13|WEEKLY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|0.61384428813754|11|0.36646789910705|0.1276|1|2|-0.06081|1.39|-0.55825|20|-0.55825241182775|20|39.44|-0.05431|0.08071|0.042242945024465|-0.13195077994362|66.036626005134|42.20078092377|9.2666665712993|0.444|0.333|0.55037|9|3|-2.4794520547943E-5|0.17766391780822|31.690000534058|2020-05-31|-0.35916|2020-03-15|0.70739|2024-10-06
2025-01-05 12:56:13|WEEKLY|01772|16807|/equities/omeros-corp|R2000GROWTH|7.4352405853299|55|2.1762403813276||0|0|2.08815|11.21|-0.18934|27|-0.18933659145095|27|29.64|-0.13102|0.01984|-0.068217417598333|0.0048840858868583|6.4973813228637|42.40052986741|132.50591001891|0.56|0.44|0.49945|25|9|0.0073227924528302|0.1507005408805|30.229999542236|2015-08-23|-0.46222|2021-10-03|0.77778|2022-07-03
2025-01-05 12:56:14|WEEKLY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-108.25737986727|4|5.129125706896|-0.0086|-1|1|-0.00858|94.06|-0.09591|29|-0.095905149552922|29|37.96|0.02915|0.11203|0.021298145282849|0.12550415771597|97.590958406234|219.98940736245|752.47998046875|0.464|0.286|0.21486|28|8|0.0035075609756098|0.074732504690431|113.33999633789|2023-07-23|-0.30637|2008-11-16|0.37761|2009-02-08
2025-01-05 12:56:15|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
2025-01-05 12:56:16|WEEKLY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-19.524786231376|70|1.5251342887325|0.3016|-1|1|0.30159|17.16|0.13317|43|0.13316503635296|43|34.32|0.05639|0.14439|0.095830639512839|0.18334676389236|554.87205866754|1547.6629791994|3730.4346817653|0.5|0.333|0.22947|66|22|0.0034169837189374|0.081249631533848|56.369998931885|2000-05-21|-0.27122|2008-10-12|0.3125|1981-05-31
2025-01-05 12:56:18|WEEKLY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|-1.0475131247154|8|0.14858914584948||0|0|-0.26371|0.7375|-0.38695|31|-0.38694532562476|31|42|-0.03547|0.21344|0.11449998436038|0.49147005038037|-4.4625884665699|785.6033299501|42.142857824053|0.531|0.313|0.39086|32|12|0.00567044411547|0.14445336787565|24.569999694824|2021-02-14|-0.41546|2023-03-05|2.43678|2022-04-17
2025-01-05 12:56:19|WEEKLY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|-3.4494328616329|8|0.40147687990788||0|0|-0.26996|3.34|-0.59034|66|-0.59034266617032|66|37.22|-0.29874|0.0297|-0.27754271265165|-0.43998296304762|0.74188426746039|0.54611711160748|0.22446235982321|0.5|0.389|0.69755|18|7|0.0060451698670606|0.1988029394387|1890|2012-01-08|-0.80785|2022-07-24|2.82143|2023-08-13
2025-01-05 12:56:20|WEEKLY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|-2.1789604721369|38|0.57252015663193|0.8825|-1|1|0.88248|0.4701|-0.76624|9|-0.76624386835816|9|34.2|0.20037|0.40768|0.33783501995461|0.8875133773256|2.9229304135335|117.32512875002|3.1339999039968|0.6|0.333|0.60909|15|7|0.0072607090909091|0.1883984|80|2014-11-02|-0.84851|2024-12-08|3|2014-08-03
2025-01-05 12:56:21|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
2025-01-05 12:56:22|WEEKLY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|-1.0311120783553|37|0.20795402544293||0|0|0.70069|0.431|-0.28|25|-0.27999997138977|25|37.5|-0.04565|0.28311|0.28559901860765|0.46557304205352|-30.808440028046|99.205010632137|0.013791999816894|0.607|0.393|0.55749|56|22|0.0059823548689139|0.18498638108614|21717.5|1986-05-25|-0.72121|2018-07-01|2.94613|1985-12-08
2025-01-05 12:56:24|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
2025-01-05 12:56:24|WEEKLY|01782|1172578|/equities/latham-group|R2000GROWTH|4.926035951171|42|0.84925596183562|0.8987|1|2|0.80495|6.57|-0.52301|24|-0.38956462371921|12|30.4|-0.09037|-0.01761|-0.45628857653195|-0.38956462371921|29.11737756|61.044|24.110092373069|0.4|0.2|0.52221|5|1|-0.00061103626943005|0.16188512953368|34.729999542236|2021-05-23|-0.34369|2022-06-19|0.51862|2024-08-11
2025-01-05 12:56:25|WEEKLY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|-12.732590172764|16|1.3597671431532||0|0|0.13918|9.03|0.14171|72|0.14171400748556|72|49.3|-0.09245|0.24636|0.041840493325326|0.05032679800501|48.349867961308|48.37841122393|12.192816676543|0.6|0.5|0.4354|10|4|0.0040124606299213|0.15701818897638|129.10800170898|2015-06-14|-0.75309|2016-02-07|1.79882|2021-02-14
2025-01-05 12:56:26|WEEKLY|01784|17175|/equities/siga-technologies|R2000GROWTH|-9.1514185896743|11|1.0171395616806|0.065|-1|1|0.06499|6.33|-0.57721|6|0.60325535687583|17|39.31|-0.11983|0.07071|-0.0054447391116132|0.10787336613223|-24.044277416209|131.27379752206|110.08695519489|0.528|0.361|0.49366|36|15|0.0062429263157895|0.16151581754386|23.227058410645|2022-08-21|-0.56429|2015-12-27|1.11892|2006-10-22
2025-01-05 12:56:27|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
2025-01-05 12:56:29|WEEKLY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|-9.3250440819722|23|1.4090976728365|-0.1111|-1|1|-0.11111|7.8|-0.28555|20|-0.28555432291048|20|28.67|-0.26959|-0.17015|-0.39446068158592|-0.28555432291048|35.48173035|71.445|24.920129012333|0.333|0.167|0.58263|6|3|0.0010255670103093|0.18808422680412|42.810001373291|2021-07-18|-0.28771|2022-03-06|0.73469|2023-07-16
2025-01-05 12:56:29|WEEKLY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|-1.0739865211523|39|0.19382883799991||0|0|0.81119|0.557|0.36301|16|0.36300802878353|16|70|0.28724|0.68075|0.36300802878353|0.36300802878353|136.301|136.301|2.6676245392287|0.5|0.5|0.30236|2|0|-0.0048774719101124|0.2291441011236|78.819999694824|2021-12-05|-0.65453|2021-12-19|1.38037|2023-12-24
2025-01-05 12:56:30|WEEKLY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-15.644930412973|88|1.814937189208||0|0|0.4102|13.53|1.55534|42|1.5553430721727|42|25.33|-0.26694|0.146|0.18820580623084|0.57385924381118|63.107499970548|151.37323092|60.808987563915|0.5|0.333|0.43794|6|2|0.0043228033472803|0.14314138075314|43.919998168945|2021-02-28|-0.23644|2020-09-27|1.27477|2022-07-17
2025-01-05 12:56:31|WEEKLY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|31.426098724937|20|3.8679673205695|1.3327|1|2|1.14073|43.2|-0.21084|13|-0.2108445639108|13|32.8|-0.00993|0.17519|0.074362839638787|-0.2108445639108|107.29182612|78.916|62.176163897131|0.4|0.2|0.49047|5|1|0.0034164480874317|0.15599721311475|83.209999084473|2021-08-08|-0.40931|2023-03-05|0.36077|2024-11-10
2025-01-05 12:56:32|WEEKLY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|32.05876177888|24|2.9473161799166|-0.1808|1|1|-0.18082|34.25|-0.16603|41|-0.16602586887282|41|39.18|-0.00287|0.09388|0.024875275005718|0.078587679793277|80.568136386131|195.65965168896|192.95774647887|0.429|0.327|0.24029|49|14|0.0019387287699434|0.077450571281523|154.17999267578|2021-04-18|-0.31|2009-03-01|0.2979|2009-08-30
2025-01-05 12:56:34|WEEKLY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|-16.68384153866|9|1.8186524844862||0|0|0.04695|11.57|0.15122|27|0.15122382511947|27|26.25|-0.17343|-0.04326|-0.12110760246084|-0.12205027697642|55.735602121229|63.21236007035|34.200411080686|0.5|0.375|0.38254|8|3|-0.00041307339449541|0.14433229357798|70.333099365234|2021-03-14|-0.27498|2023-04-16|0.3913|2023-05-28
2025-01-05 12:56:34|WEEKLY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|-5.1256633301347|3|0.47019902765064|-0.1732|-1|1|-0.17317|4.81|-0.29188|21|-0.29188256793694|21|45.19|-0.0944|0.18308|0.14875648047636|0.38020377465247|-344.86882845663|699.58930483613|174.90908882835|0.667|0.417|0.43152|36|16|0.0060803007980356|0.13729553713935|12.569999694824|2022-01-02|-0.5177|2020-03-15|1.16854|2005-02-20
2025-01-05 12:56:35|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
2025-01-05 12:56:36|WEEKLY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|5.7340459851471|9|0.60698469387005|0.0652|1|1|0.06522|7.84|-0.12824|14|-0.040520685742075|33|35.6|-0.05817|-0.01064|-0.12824205463221|0|87.176|100|32.66666730245|0.2|0|0.32283|5|2|-0.0011531720430108|0.14187720430108|29.810600280762|2021-07-11|-0.44832|2021-08-15|0.35337|2022-09-11
2025-01-05 12:56:37|WEEKLY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|-41.046541685254|38|2.1272431526877||0|0|-0.02482|36.75|-0.16137|17|-0.16136571520179|17|42.8|-0.01279|0.0402|0.058190056658523|0.14706294461892|98.416094901225|285.74603772011|1193.1818477378|0.63|0.391|0.21601|46|22|0.0023263808574277|0.069305752741775|50.310001373291|2023-02-05|-0.18106|1999-09-26|0.34|1987-12-20
2025-01-05 12:56:39|WEEKLY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|-13.934173835003|35|1.0011079353372||0|0|0.35622|10.97|-0.07804|18|-0.078037388133778|18|33.79|-0.04277|0.04876|0.040664514693716|0.15402766454644|156.61517798434|1163.8295227529|3428.1251600711|0.485|0.294|0.22241|68|19|0.0029094511149228|0.070739691252144|26.489999771118|2023-03-05|-0.33905|2007-12-16|0.37882|2009-03-29
2025-01-05 12:56:40|WEEKLY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-6.4804568839183|69|0.51181890408563|0.2241|-1|1|0.22414|4.95|-0.2919|9|-0.2918978965184|9|28|-0.05988|0.00913|-0.31935553920405|-0.31935553920405|46.2523839|46.2523839|11.046640610495|0.5|0.5|0.43743|4|2|-0.007282|0.14158705555556|69.410003662109|2021-09-12|-0.50589|2022-08-14|0.27379|2022-07-10
2025-01-05 12:56:41|WEEKLY|01798|15639|/equities/calamp-corp|R2000GROWTH|-9.9177566386486|5|2.2085608439297||0|0|0.06034|7.63|3.64837|5|3.6483712152945|5|50.36|0.43435|0.88447|0.6505641058982|1.116614717173|-3831.1329802424|13410.674934284|6.6347827082095|0.595|0.357|0.4588|42|18|0.075030198206701|0.15219638508731|1449|2000-07-16|-0.72659|2024-06-09|152.14286|2024-10-13
2025-01-05 12:56:42|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
2025-01-05 12:56:43|WEEKLY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|4.527958072375|2|0.94568064572057|0.1055|1|2|-0.00814|7.31|-0.26632|36|-0.49258936040383|15|61|0.07759|0.13443|-0.37945616372256|-0.49258936040383|37.22765688|50.741|0.52971014078113|0.667|0.333|0.8083|3|2|-0.015582336956522|0.2087175|1416.8000488281|2021-07-04|-0.60061|2024-02-04|0.92932|2024-12-29
2025-01-05 12:56:44|WEEKLY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|-7.0384740178378|33|0.42666720952001||0|0|-0.06807|6.59|-0.19346|25|-0.19346405236906|25|86|0.33904|0.35483|-0.19346405236906|-0.19346405236906|80.654|80.654|11.066055459128|0.5|0.5|0.24009|2|1|-0.0085517156862745|0.10104647058824|64.729873657227|2021-02-14|-0.32721|2021-08-15|0.17261|2022-03-20
2025-01-05 12:56:45|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
2025-01-05 12:56:46|WEEKLY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|23.271771852113|8|6.373468558807||0|0|1.265|43.42|-0.32207|25|-0.244957519333|10|30.43|-0.12869|-0.03149|0.035376927694699|-0.2219362641873|78.21388611127|60.48474432|11.69562240241|0.571|0.286|0.66566|7|3|0.00099268181818181|0.20506236363636|937.74749755859|2021-01-24|-0.6706|2022-01-09|0.88126|2024-11-17
2025-01-05 12:56:46|WEEKLY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|-1.4460845797088|30|0.19151794171094||0|0|0.18116|1.13|-1.65269|2|-0.034682116374174|14|22.65|-0.27901|-0.09968|-0.30020857037542|-0.15120955677089|-4.7252237595113|15.023987697139|9.1129034676984|0.6|0.45|0.47103|20|7|0.0018582987551867|0.14018977178423|35|2018-03-11|-0.55305|2024-05-12|1.78616|2024-05-05
2025-01-05 12:56:47|WEEKLY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-0.10669068094491|193|0.034063560263126||0|0|0.99946|0.0061|-0.33605|7|-0.11293884766345|58|38.25|0.0848|0.26807|-0.23007869586794|-0.17357467089141|34.408043960717|67.93016774|0.2439999952912|0.5|0.25|0.44805|8|3|-0.00071459839357431|0.1727256626506|19.14999961853|2021-02-07|-0.93109|2024-12-22|1.6|2015-06-07
2025-01-05 12:56:49|WEEKLY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-15.32305873391|46|1.5641621248027|0.2071|-1|1|0.20708|13.44|-0.28692|14|-0.28691626266236|14|25|-0.16212|-0.02311|-0.20140804040792|-0.21344619331693|22.058554204359|36.251459968328|108.91409573901|0.429|0.286|0.39278|14|6|0.0039678734177215|0.12807582278481|66.139999389648|2018-09-16|-0.34003|2023-04-09|0.44661|2020-08-09
2025-01-05 12:56:50|WEEKLY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|5.9202053432642|5|0.97326493644124|0.6725|1|1|0.6725|9.55|-0.01964|37|2.3531414532621|70|37.88|0.10457|0.20023|0.19208617770871|0.33758034342225|196.69716721918|361.4950422225|41.703058296155|0.6|0.36|0.34643|25|13|0.0032849631966351|0.121024553102|152.18620300293|2020-02-23|-0.56159|2015-01-18|0.72313|2022-12-04
2025-01-05 12:56:51|WEEKLY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|14.835328879909|56|1.1718691693467|0.2312|1|2|0.15598|14.97|-0.09007|40|-0.17785465250846|3|45.2|-0.02794|0.01633|-0.13396098300999|-0.17785465250846|74.80989495|82.215|102.18430482478|0.4|0.2|0.22092|5|2|0.0018847330960854|0.084211459074733|19.219999313354|2024-08-04|-0.41667|2020-03-15|0.31714|2020-03-22
2025-01-05 12:56:52|WEEKLY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-11.054747138617|7|1.755748998522|0.3292|-1|1|0.32916|5.89|0.4932|120|0.49319720443679|120|104.5|0.68648|0.71736|0.49319720443679|0.49319720443679|149.32|149.32|12.044989126163|0.5|0.5|0.6576|2|2|-0.00096293023255814|0.19290888372093|60.270000457764|2020-12-06|-0.49832|2021-12-05|0.45614|2023-01-15
2025-01-05 12:56:52|WEEKLY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|-208.98241841584|4|17.086638251244|0.0324|-1|1|0.03245|158.33|0.22461|41|0.2246113102022|41|37.7|-0.07031|0.10658|0.11892502625192|0.4858102838977|37.333917629203|265.490623639|1573.8568114005|0.6|0.4|0.33455|10|5|0.011259578947368|0.12664915789474|219.33999633789|2024-07-28|-0.27726|2019-09-29|0.71088|2021-12-05
2025-01-05 12:56:54|WEEKLY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|-22.63924559763|98|1.2949150695104|0.3022|-1|1|0.30217|18.77|-0.33587|9|-0.17818616401164|13|27.06|-0.07002|0.05111|0.031276702303667|0.17962557465211|57.634229029675|150.91197326488|957.65306594123|0.5|0.333|0.2861|18|8|0.0059674828767123|0.087325530821918|38.742000579834|2022-11-20|-0.34995|2019-03-10|0.24754|2018-03-11
2025-01-05 12:56:55|WEEKLY|01812|1050151|/equities/arcimoto|R2000GROWTH|-0.044054839806475|198|0.014584946598622|1|-1|1|1|0.0001|5.87568|46|5.8756814544435|46|30.5|0.45615|0.91744|1.834107510272|2.7575442278986|434.02367947318|439.63785488|9.0252702812009E-5|0.5|0.333|0.52386|6|2|0.013711763157895|0.24671723684211|736|2021-02-07|-0.99323|2024-07-21|5.55556|2024-07-28
2025-01-05 12:56:56|WEEKLY|01813|16459|/equities/kirklands|R2000GROWTH|1.255419350985|16|0.24424231772112|-0.2556|1|1|-0.25561|1.66|-0.16449|22|-0.20187267909354|20|39.93|0.68883|0.92036|1.4607610073589|2.2483621542033|27519.713421976|9073.8204648708|11.823361617747|0.517|0.31|0.36525|29|10|0.0026693691389599|0.1268853026428|34.450000762939|2021-05-02|-0.48635|2019-06-09|0.59477|2020-08-23
2025-01-05 12:56:57|WEEKLY|01814|50983|/equities/mri-interventions|R2000GROWTH|10.045661514835|52|1.9091292799062|1.2162|1|1|1.21618|15.89|0.17878|70|0.48335450588234|62|35.71|-0.14994|0.0852|-0.083794545877927|-0.050506883172297|27.927449615971|67.565209366466|52.966667811076|0.412|0.235|0.474|17|4|0.0054102127659574|0.17127642857143|200|2012-07-08|-0.46667|2017-05-28|0.69118|2012-07-01
2025-01-05 12:56:57|WEEKLY|01815|1172512|/equities/esports-technologies|R2000GROWTH|-0.067497497564089|160|0.02216583250553||0|0|1|0.001|||0.48335450588234|62|17.5|-0.38576|-0.28533|0|0|100|100|0.00013149244543064|0|0|0.41808|2|0|0.076551134020619|0.41881020618557|1084.8000488281|2021-10-03|-0.98625|2024-10-27|15.66667|2024-11-24
2025-01-05 12:56:59|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
2025-01-05 12:57:00|WEEKLY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|1.2769146319761|50|0.75717234832703|-0.9222|1|1|-0.92222|2.05|0.89844|70|0.69453807629038|12|45.19|0.14939|0.39366|0.4324299600962|0.35509770186441|2499.0285303175|263.75786317401|0.085416664679845|0.714|0.476|0.50603|21|12|0.00076090180360721|0.16939616232465|2239.5|2015-11-15|-0.75|2005-11-13|0.8529|2024-01-07
2025-01-05 12:57:01|WEEKLY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|23.822610160421|35|1.5568399159529|-0.0008|1|1|-0.0008|25.04|-0.22783|10|-0.1508505244221|11|29.68|-0.06565|-0.01619|-0.042094474488261|0.0092526064162963|41.639562855108|97.777445758337|180.6637917445|0.789|0.474|0.19934|19|9|0.0019514548494983|0.066530719063545|38.650001525879|2022-08-21|-0.19029|2015-09-27|0.17332|2015-12-20
2025-01-05 12:57:02|WEEKLY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|3.3752090134425|12|0.82088048245159||0|0|-0.08236|5.905|-0.33567|11|-0.33567046230721|11|33.17|0.01468|0.13028|0.11768514410884|0.12311598747802|144.23403245831|108.51917583372|48.322422919587|0.514|0.371|0.30568|35|13|0.0026537542662116|0.10433990614334|95|2015-08-09|-0.50432|2020-03-15|0.60244|2020-04-12
2025-01-05 12:57:03|WEEKLY|01820|949588|/equities/intelligent-systems|R2000GROWTH|17.471737265395|16|1.9614230784644|0.548|1|1|0.548|24.35|0.4471|78|0.054751335180935|19|47.76|0.08919|0.22478|0.29026911159425|0.55160249256903|297.44433115195|2183.1345415612|380.46875029104|0.512|0.317|0.34596|41|18|0.0042784946781551|0.11701841358338|56.240001678467|2019-09-01|-0.50822|2000-04-16|0.61146|1998-12-06
2025-01-05 12:57:05|WEEKLY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|3.5012446845794|82|0.68128987340069|1.9494|1|1|1.94937|4.66|||0.054751335180935|19|111|0.86473|0.86944|0|0|100|100|39.897257925131|0|0|0.78532|1|1|0.00107328125|0.1726809375|13|2021-06-20|-0.34733|2022-04-03|0.50258|2023-01-15
2025-01-05 12:57:05|WEEKLY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-3.2538705451416|47|0.28216119358321|0.3895|-1|1|0.38952|2.68|-0.25146|21|-0.2514579967102|21|43.83|-0.24938|-0.04241|-0.17236639557214|-0.22070980719106|0.058173548955531|2.2815367022467|0.029385965644268|0.708|0.458|0.5215|24|13|0.0013520491803279|0.1730520856102|15720|2004-01-11|-0.72381|2015-03-29|2.02564|2012-11-11
2025-01-05 12:57:06|WEEKLY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|71.303857601692|41|6.0876839137333||0|0|-0.04602|86.03|0.21136|52|0.21135704132454|52|37.4|-0.05272|0.30738|0.49278817244667|0.62210256781829|1199.5282209062|878.18079751706|1376.4799804687|0.575|0.425|0.31842|40|13|0.0080805013020833|0.11822341145833|171.88000488281|1996-10-13|-0.69984|1999-12-12|2.33156|1995-06-25
2025-01-05 12:57:07|WEEKLY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|-2.6161014228465|8|0.32368381120767||0|0|-0.00617|1.63|-0.39252|46|-0.075859521000505|14|40.1|-0.23713|0.10845|0.014182309536746|-0.093654686625683|67.001965011122|59.546782025379|8.4675324427617|0.6|0.4|0.5297|10|3|0.0074139460784314|0.17248159313725|48.490001678467|2017-07-09|-0.71986|2021-12-05|2.7377|2022-12-18
2025-01-05 12:57:08|WEEKLY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|-45.436775414483|2|1.6460331584026|-0.0032|-1|1|-0.00323|40.4|-0.11358|22|-0.11358132979859|22|37.75|-0.05168|-0.01498|-0.034986896991087|-0.0025295558164064|71.212672238228|95.857819857184|246.31142832291|0.667|0.417|0.1738|12|7|0.0027074449339207|0.057543325991189|54.939998626709|2023-07-23|-0.22759|2020-03-15|0.21364|2016-11-13
2025-01-05 12:57:10|WEEKLY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|19.891173688005|18|3.2746477104931|1.0913|1|1|1.09129|30.01|0.35973|29|-0.098063002078917|20|58.29|1.01657|1.48038|0.13083426385665|-0.098063002078917|122.63948762|90.194|1579.4737160767|0.286|0.143|0.50917|7|3|0.021529952941176|0.19191837647059|31.319999694824|2024-12-29|-0.78166|2016-04-03|4.4|2016-04-10
2025-01-05 12:57:11|WEEKLY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|6.7685169287967|8|0.91461518627874|0.0378|1|2|-0.05196|8.21|-0.04212|32|-0.20096146880522|35|32.52|0.01842|0.14083|0.11439444662307|0.18634434368426|132.95848062875|194.97953852769|152.03703505839|0.586|0.414|0.2633|29|11|0.0030458105263158|0.094411642105263|23.260000228882|2021-03-21|-0.32997|2020-03-15|0.54167|2011-11-20
2025-01-05 12:57:11|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
2025-01-05 12:57:12|WEEKLY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|2.7480764263271|7|0.404469066946||0|0|-0.05198|3.83|0.22583|16|0.22582778031799|16|34.09|-0.00066|0.09899|0.079127624310832|0.14082355716897|110.78942672729|253.43447624554|140.70536691456|0.528|0.34|0.31238|53|21|0.0038792057363486|0.11404081081081|32|2006-05-14|-0.58416|2020-03-15|0.65394|2020-06-07
2025-01-05 12:57:13|WEEKLY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|39.979972980698|35|2.4185046213643||0|0|0.15914|41.59|0.82256|92|0.82256485825496|92|68.14|0.31468|0.38985|0.64793231217546|0.64793231217546|437.46789559886|437.46789559886|286.82758725923|0.429|0.429|0.21819|7|2|0.0032075733855186|0.065789921722114|95.040000915527|2022-05-01|-0.30876|2020-03-22|0.36053|2020-04-12
2025-01-05 12:57:15|WEEKLY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|14.759356017637|7|4.0356160638436|-0.2455|1|1|-0.24549|19.64|-0.61376|44|-0.78728069281094|18|24.65|-0.20722|0.36743|0.49394115001755|1.0979864568856|-403.8189217812|1113.1359346116|298.93453388879|0.538|0.346|0.68711|26|10|0.023061205564142|0.23609517774343|155.67999267578|2014-12-28|-0.495|2012-11-11|3.28058|2017-11-26
2025-01-05 12:57:16|WEEKLY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|65.5189237472|57|5.8539983674626|0.5228|1|2|0.41443|70.58|-0.43185|6|-0.28454117985746|13|36.19|0.10209|0.19311|0.096109784420589|0.37819204603359|29.033218593922|195.03278072601|2450.6944106409|0.556|0.296|0.26569|27|11|0.0047860212971926|0.081558664085189|88.459999084473|2024-12-01|-0.28551|2015-10-18|0.36945|2020-04-12
2025-01-05 12:57:17|WEEKLY|01833|52674|/equities/chromadex-corp|R2000GROWTH|5.0864012084468|10|0.80405262518948|0.3282|1|2|-0.05973|5.51|-1.33466|17|0.80091149894703|51|33.76|-0.27204|0.10014|-0.33452171476753|0.13716973139476|27.380232183022|86.180204819756|137.75000572205|0.56|0.32|0.45256|25|10|0.014853634232122|0.18022631887456|23.659999847412|2021-02-28|-0.684|2008-09-28|2.75|2011-02-20
2025-01-05 12:57:18|WEEKLY|01834|16552|/equities/luna-innovations|R2000GROWTH|-2.6953644943447|73|0.41466340163321|0.7088|-1|1|0.70881|2.05|-0.40181|11|0.057796535784416|16|56.13|0.09443|0.26992|0.32552434822077|0.47984123488701|394.54651344342|576.22323740135|34.166665871938|0.625|0.438|0.38653|16|6|0.0051334948453608|0.14710675257732|13.050000190735|2021-03-14|-0.48889|2009-04-26|2.63333|2009-09-27
2025-01-05 12:57:19|WEEKLY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-0.12987167636309|162|0.05001085225805|0.9997|-1|1|0.9997|0.0861|0.30823|71|0.30823434193425|71|23.65|-0.25828|0.02201|-0.094385523740307|0.014838434001534|-0|28.176594050922|0.020798457589861|0.692|0.5|0.4887|26|11|0.26696524484536|0.23301704896907|2568.9982910156|2013-10-27|-0.9725|2024-07-28|171.19999|2025-01-05
2025-01-05 12:57:21|WEEKLY|01836|17278|/equities/stereotaxis|R2000GROWTH|-2.4991111654631|33|0.25391212232349||0|0|-0.19697|2.37|-0.03963|16|-0.039626775215376|16|39.69|-0.01096|0.12578|0.21974441844981|0.22427612403199|79.389047340009|79.789893842111|3.4649120360946|0.538|0.346|0.44664|26|8|0.0047654041353383|0.15756140977444|153.96000671387|2007-11-04|-0.61006|2011-08-14|3.31613|2013-08-04
2025-01-05 12:57:22|WEEKLY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|344.92312930849|6|21.986167272633||0|0|-0.05643|388.68|-0.12304|47|0.63099050176401|62|47.92|0.08775|0.14821|0.15961327218024|0.36773083770864|225.31347611961|593.07339119927|4457.3392290528|0.52|0.32|0.19953|25|9|0.004062327514547|0.063949567747298|443.1748046875|2023-12-17|-0.21422|2020-03-22|0.24383|2009-04-19
2025-01-05 12:57:23|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
2025-01-05 12:57:23|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
2025-01-05 12:57:24|WEEKLY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-1.5420019628862|90|0.26764533525805||0|0|0.94097|0.868|-0.35898|24|-0.35897996593878|24|49.75|0.54877|0.93442|1.5110578743953|1.5110578743953|280.8372722|280.8372722|9.0510944431914|0.5|0.5|0.44774|4|1|-0.0035776041666667|0.15584253472222|66.400001525879|2021-04-18|-0.37804|2023-08-06|0.39608|2020-07-12
2025-01-05 12:57:26|WEEKLY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|6.3852604232672|24|0.61185010560959||0|0|-0.03911|6.88|-0.1151|9|-0.11510189016803|9|53.26|0.01951|0.05642|0.096715977358828|0.13650313435908|217.78539857554|200.63278107513|84.00488970622|0.526|0.316|0.17375|19|7|0.00055729468599034|0.057176898550725|16.10000038147|2016-12-11|-0.18436|2009-03-08|0.18087|2020-04-12
2025-01-05 12:57:27|WEEKLY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|10.826786503952|33|3.0683032693009|0.7265|1|1|0.72647|19.63|-0.50198|7|0.041265500897104|19|27.87|-0.06307|0.10028|0.16309765355171|0.57671971304731|37.134265509231|145.80108039187|475.30262994736|0.467|0.2|0.50692|15|7|0.011236644444444|0.1797594|45.819999694824|2021-02-14|-0.40893|2022-02-13|0.57493|2023-04-16
2025-01-05 12:57:28|WEEKLY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|4.4540877107838|9|0.73280406779516|-0.0312|1|1|-0.03121|6.83|-0.03062|17|-0.030617669445344|17|34.4|0.01328|0.08487|0.023909103485436|-0.13096189655291|99.377291462553|74.51527122|36.407248616079|0.6|0.4|0.42668|5|2|-0.0016831666666667|0.12939011111111|28.700000762939|2021-09-19|-0.37164|2023-05-14|0.37965|2024-11-10
2025-01-05 12:57:28|WEEKLY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|12.773738824982|28|0.99397783763792||0|0|0.43202|14.22|0.17112|60|-0.19705097312492|28|42.45|-0.08809|0.0224|0.031051139266945|0.043911171674066|111.21380681319|113.11388424874|129.8630183993|0.545|0.364|0.2956|11|5|0.0025097975708502|0.09230979757085|24.889999389648|2021-06-20|-0.27801|2017-05-28|0.3|2020-03-29
2025-01-05 12:57:29|WEEKLY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|-1.5247528699462|27|0.13641131072533||0|0|0.11029|1.21|0.07087|45|0.070866169078949|45|48.15|-0.00051|0.14677|-0.1020547439373|-0.028901839172546|12.876123185206|50.885487046424|102.10971279111|0.5|0.3|0.40453|20|7|0.0041702224469161|0.13583606673407|4.8499999046326|2007-04-22|-0.34225|2019-07-14|0.73333|2008-11-02
2025-01-05 12:57:31|WEEKLY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|37.159667428691|101|3.0298373256159|0.8267|1|1|0.8267|38.58|0.13661|29|0.13660993339663|29|49.71|0.17316|0.32895|0.29035352614546|0.44780365264025|288.54971082746|517.60291040064|363.96226832687|0.588|0.412|0.31661|17|9|0.0043669206349206|0.10763604232804|54.990001678467|2021-02-14|-0.29642|2014-12-21|0.63793|2009-08-30
2025-01-05 12:57:32|WEEKLY|01847|15935|/equities/durect-corp|R2000GROWTH|0.68988111490888|32|0.2340287370833||0|0|-0.49123|0.87|-0.57083|7|-0.33659284171291|15|28.72|-0.24302|-0.02989|-0.16954546620833|-0.084414769924801|0.14755656556681|6.8631682981229|0.58000000317891|0.442|0.326|0.48971|43|10|0.0026202764612954|0.16316336492891|163.75|2000-11-12|-0.80571|2023-11-12|0.62717|2023-01-08
2025-01-05 12:57:33|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
2025-01-05 12:57:34|WEEKLY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|1.4742548194508|7|0.47701280012274|-0.2227|1|1|-0.22267|1.92|-0.10268|21|0.95312338916459|8|43.4|0.05205|0.32286|0.14041375178822|0.95312338916459|100.03690327987|195.312|7.8463425049498|0.6|0.2|0.53734|5|3|0.00038412556053811|0.20148721973094|33.349998474121|2021-01-24|-0.39315|2023-11-12|1.59811|2023-08-20
2025-01-05 12:57:35|WEEKLY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|62.381114569757|57|4.8170869172699|0.5089|1|2|0.46235|70.88|0.00159|26|0.0015908124904573|26|38.56|-0.00533|0.06621|0.097557991362581|0.20507968846058|177.59309031057|497.96660054551|2881.3006566784|0.488|0.341|0.14657|41|14|0.0028608796579108|0.054826609651802|79.790000915527|2024-12-01|-0.32718|2011-03-27|0.2805|2001-04-01
2025-01-05 12:57:36|WEEKLY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-54.609169207787|42|4.5390905984568|0.3985|-1|1|0.39851|40.48|-0.12602|15|-0.12601793273228|15|32.13|-0.01164|0.05206|0.023786459630508|0.083597932876961|60.503150097172|230.79210411963|522.32257473853|0.75|0.442|0.23835|52|30|0.002448714953271|0.074060356308411|124.5299987793|2021-05-16|-0.45891|2020-03-22|0.41426|2020-04-12
2025-01-05 12:57:37|WEEKLY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|4.7464906487936|45|0.74244746617476|0.5486|1|2|0.19366|6.78|-0.0897|15|-0.089704703631179|15|28.63|-0.55491|0.14916|-0.02515108575711|0.038547398886393|20.043571035814|54.667476319247|26.588236116895|0.632|0.474|0.47258|19|5|0.015778758503401|0.12862454081633|60|2020-08-02|-0.43347|2020-08-16|9.40476|2020-08-02
2025-01-05 12:57:38|WEEKLY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-0.0082298479922341|163|0.0027429493307447|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|0.24471571776156|0.26258221411192|1010|2018-04-08|-0.99|2023-12-10|99|2023-12-03
2025-01-05 12:57:39|WEEKLY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-2.4295266295418|96|0.65635798806162||0|0|0.98364|0.41|-0.33351|17|-0.33351062545414|17|29.56|0.06847|0.15701|0.17926900271019|0.31095035549305|102.35194753019|110.57939054448|3.20312492433|0.75|0.438|0.30013|16|10|-0.00053299295774648|0.1374735915493|104.16999816895|2015-08-09|-0.77218|2024-10-06|0.60534|2015-02-22
2025-01-05 12:57:40|WEEKLY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|16.659391569408|34|1.0629326321743|0.294|1|1|0.29404|19.32|-0.21382|4|0.30216678587654|76|47.43|0.05841|0.14003|0.078312704149454|0.28101484120651|124.46787623767|164.05518962|199.38081043818|0.571|0.286|0.22717|7|3|0.0053088767123288|0.085039123287671|20.569999694824|2024-12-22|-0.54103|2020-03-15|0.56154|2020-04-12
2025-01-05 12:57:41|WEEKLY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|-21.00807081339|31|1.8530980972925||0|0|0.1202|15.81|-0.11215|39|-0.11215417408269|39|37.5|-0.07618|0.00623|-0.16727125007888|-0.16727125007888|69.04010385|69.04010385|46.513679431892|0.5|0.5|0.34145|4|1|-0.000199|0.13706394444444|52.259998321533|2021-09-05|-0.23062|2023-06-11|0.24575|2021-08-29
2025-01-05 12:57:42|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
2025-01-05 12:57:43|WEEKLY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|-174.88319065035|2|12.284708171669|-0.0479|-1|1|-0.04789|143.1|-0.18903|7|-0.18902548813128|7|31.6|-1.22487|2.12698|1.4869745085424|6.8550369685358|-620035.61173158|75344.305590303|263.14822231113|0.55|0.3|0.33445|60|29|0.17914096468107|0.10116680021086|774|2008-06-22|-0.75904|2016-01-17|336.15848|2016-10-09
2025-01-05 12:57:44|WEEKLY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-1.5933311638347|201|0.32057436278797|0.9785|-1|1|0.97854|1.47|-0.34135|32|-0.34134615384615|32|14.62|-1.72368|1.27311|3.8132833920093|5.1196282901154|420.6556433428|7543.3115507095|4.4100042915385|0.617|0.468|0.4436|47|14|0.093971972942503|0.16634395715896|8000|2010-02-07|-0.86667|2009-08-30|61.5|2003-12-14
2025-01-05 12:57:44|WEEKLY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|1.0158531515737|1|0.28304893278612||-1|0|0|1.83|0.11165|42|0.38587969885632|61|29.46|-0.16458|0.09729|0.08746741894717|0.26244950940165|38.559057752314|210.0841841534|92.424243701354|0.692|0.385|0.60328|13|6|0.011602193211488|0.22522877284595|25.379999160767|2021-05-02|-0.52258|2018-11-04|1.22768|2022-12-25
2025-01-05 12:57:46|WEEKLY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-4.230479385772|22|0.44099311905393|0.1821|-1|1|0.18207|2.92|-0.35907|19|-0.35906645902706|19|40.07|0.11763|0.18407|0.25230842049424|0.38994886907565|130.91496637414|119.27637005009|53.090910478072|0.643|0.357|0.38154|14|9|0.0022441924398625|0.12408034364261|16.440000534058|2021-11-14|-0.37278|2020-04-05|0.4964|2020-08-16
2025-01-05 12:57:47|WEEKLY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|0.46015901234753|13|0.34831386946954|-0.0723|1|1|-0.07229|1.54|-0.05695|39|-0.056946893447553|39|38.55|0.15722|0.36523|0.39152197989983|0.5080149132101|2053.7588748458|1053.3203600372|5.202702506778|0.581|0.387|0.30367|31|14|0.001838956089478|0.1062288069594|105.72650146484|2018-06-24|-0.40494|2015-03-01|1.31959|2015-10-25
2025-01-05 12:57:48|WEEKLY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|25.006423152671|56|1.8835872969075|0.226|1|2|0.14494|26.7|0.62236|76|0.62235788775079|76|43.55|0.04862|0.11588|0.026095791534114|0.036282757156265|94.907657625755|96.318726975953|179.31497748362|0.455|0.364|0.2054|11|4|0.0024793071161049|0.075755056179775|45.360000610352|2021-11-14|-0.33776|2020-03-22|0.278|2020-04-12
2025-01-05 12:57:49|WEEKLY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|2.1968195306532|4|0.41606017393296|2.2373|1|2|0.22712|3.62|-0.25051|8|-0.25050843269377|8|35.82|-0.09616|0.12053|0.071379924172535|0.1347952547457|67.261638522672|107.19498704746|19.922949203958|0.471|0.412|0.35925|17|6|0.0049585620915033|0.13577651960784|58.040000915527|2015-08-09|-0.74838|2016-01-03|2.54567|2024-12-15
2025-01-05 12:57:49|WEEKLY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|-24.922295185372|2|2.2207649854968|0.0469|-1|1|0.04687|17.69|-0.27782|4|-0.27782105389247|4|20.85|-0.11008|0.01504|-0.002685673904197|0.08757103555315|16.094211591924|60.468735251442|171.74757482015|0.615|0.423|0.39418|26|13|0.0052917679558011|0.13140696132597|44.700000762939|2023-07-09|-0.3007|2020-03-15|0.42336|2015-05-10
2025-01-05 12:57:51|WEEKLY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|15.105711456834|24|1.0638352073974||0|0|-0.14356|15.75|-0.15443|19|-0.16771155626101|13|36.33|-0.06724|0.00469|-0.0096010444599213|0.10864622917402|86.761729138076|115.272165|102.14007731565|0.556|0.222|0.16231|9|4|0.00072128571428571|0.055908657142857|22.860000610352|2022-07-31|-0.13648|2020-03-15|0.113|2022-11-06
2025-01-05 12:57:52|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
2025-01-05 12:57:53|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
2025-01-05 12:57:54|WEEKLY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|-106.95270141718|8|7.9725671899242||0|0|0.02269|84.86|||0.19661455544216|10|115.5|1.03014|1.3067|0|0|100|100|324.51243536623|0|0|0.29945|2|0|0.0095945378151261|0.11753092436975|121.05500030518|2024-09-22|-0.18599|2024-11-17|1.1069|2022-10-30
2025-01-05 12:57:54|WEEKLY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|11.678845912199|24|0.89414218483729||0|0|0.1511|12.57|-0.03664|43|-0.036644177303232|43|50.39|-0.04696|0.12721|0.066489196473839|0.093972025589366|137.03944146835|172.86221998789|2011.1999511719|0.548|0.387|0.35694|31|12|0.008812119873817|0.12836584858044|16.629999160767|2021-04-18|-0.5|1994-05-22|1.4992|1994-04-24
2025-01-05 12:57:56|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
2025-01-05 12:57:57|WEEKLY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|6.1155428667679|32|0.73073756150967|0.192|1|1|0.19195|7.7|0.41906|112|-0.32089279293235|8|45.09|0.21275|0.42964|0.39572490801279|0.69306192761702|-1571.5203060793|5955.533687041|118.46153552716|0.657|0.429|0.44793|35|15|0.0066921628340584|0.15112521441889|37.25|2000-03-12|-0.7215|2016-02-14|0.87805|2013-07-28
2025-01-05 12:57:59|WEEKLY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|7.4344803295215|11|2.285186420038|0.3826|1|1|0.38263|14.49|-0.37173|24|-0.067864749533303|20|20.33|-0.42034|-0.27008|-0.20650894541367|-0.28275104100611|24.119450623384|46.82698504|69.131681316973|0.556|0.222|0.58963|9|5|0.0070727461139896|0.18227487046632|36.799999237061|2021-09-12|-0.3703|2021-08-01|0.66667|2022-07-24
2025-01-05 12:57:59|WEEKLY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|34.076502526427|10|3.1488978926701||0|0|0.04342|39.65|-0.17829|29|0.017671172499367|23|44.13|0.0884|0.18989|0.20303461182492|0.25751020974897|253.4509970895|308.44336455623|136.72414319269|0.533|0.467|0.28738|15|6|0.0024164381520119|0.088089731743666|286.57000732422|2021-01-31|-0.36872|2022-11-06|0.42269|2024-11-03
2025-01-05 12:58:00|WEEKLY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|-34.163225647994|8|2.3694084476062||0|0|-0.01984|27.76|0.04108|48|0.041076654224069|48|37.75|-0.02985|0.08018|0.1657457504276|0.15153455910044|295.58585039436|233.62407359539|246.75555759006|0.5|0.438|0.23248|16|4|0.0032937643207856|0.075394828150573|72.419998168945|2021-01-10|-0.31981|2023-10-08|0.44002|2020-04-12
2025-01-05 12:58:02|WEEKLY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|1.1184578661972|11|0.33809385463248|0.8056|1|1|0.80556|1.95|-0.39416|20|-0.39416059823224|20|25.91|-0.31737|-0.12222|-0.37427475016375|-0.37264130274286|4.1398912669552|6.7036259909243|8.1726739220523|0.545|0.455|0.5658|11|5|0.0022310508474576|0.18798972881356|121.98000335693|2021-08-15|-0.77782|2021-10-31|0.79518|2023-03-26
2025-01-05 12:58:03|WEEKLY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|10.513360145828|12|0.19554658626829|0.5221|1|2|0.01371|11.09|||-0.39416059823224|20|186|0.42421|0.61653|0|0|100|100|58.368421855726|0|0|0.25716|1|0|6.9847715736041E-5|0.072625583756345|25.25|2021-10-10|-0.21803|2022-09-18|1.02593|2024-10-13
2025-01-05 12:58:03|WEEKLY|01878|1081602|/equities/everquote|R2000GROWTH|-24.313453182523|10|2.344332419172|-0.1614|-1|1|-0.16144|20|0.84448|48|0.84448416552198|48|33.1|0.1169|0.32113|0.29354996429483|0.6327725578947|61.658174596452|421.56353290068|110.37527082613|0.7|0.4|0.49353|10|5|0.0061095882352941|0.14670667647059|63.439998626709|2020-07-19|-0.56374|2018-11-18|0.47806|2020-04-12
2025-01-05 12:58:04|WEEKLY|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-0.09671367368388|48|0.090594960887638|-0.9983|1|1|-0.99828|0.02|0.94189|124|0.32493368042693|12|54.2|0.12951|0.24509|0.63341278746235|0.32493368042693|257.28683177|132.493|0.0062499998603031|0.4|0.2|0.98762|5|3|-0.0079681761006289|0.25832213836478|398.56600952148|2021-01-31|-0.89189|2023-12-17|2.21607|2023-07-23
2025-01-05 12:58:05|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
2025-01-05 12:58:07|WEEKLY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|-37.469060450769|31|3.3576247817105||0|0|0.26629|32.76|-0.16943|9|-0.16942770213641|9|46.5|0.08503|0.22167|0.15332938881945|0.43253767509455|82.168008489949|219.12560784056|8.7127655110461|0.643|0.357|0.4258|14|6|0.0014023494860499|0.13686019089574|692|2013-11-10|-0.45027|2020-03-22|0.84513|2020-04-26
2025-01-05 12:58:07|WEEKLY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|6.6028597558293|19|0.67378726616887||0|0|0.28385|7.87|-0.15584|13|-0.15583873459803|13|32.18|-0.0189|0.07043|0.0428651660842|0.11594583215059|77.058202883024|339.19521208976|371.22642973557|0.561|0.404|0.23397|57|18|0.0021533747300216|0.074923785097192|23.309999465942|1999-04-18|-0.20766|2008-10-05|0.38051|2020-12-06
2025-01-05 12:58:08|WEEKLY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|5.1876519919848|9|1.0001356079576|-0.0174|1|1|-0.01741|7.9|-0.70109|13|-0.70108505210978|13|37|-0.34036|0.03592|-0.46643248440355|-0.46643248440355|22.96286402|22.96286402|30.943987007019|0.4|0.4|0.43216|5|1|0.00038906735751295|0.14402668393782|37.169998168945|2021-06-20|-0.60182|2024-05-12|0.68201|2024-11-10
2025-01-05 12:58:09|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
2025-01-05 12:58:10|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
2025-01-05 12:58:12|WEEKLY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|46.040737353038|9|3.2041710956574||0|0|-0.0947|52.48|-0.2594|14|0.0063401200303543|25|31.01|0.02287|0.08181|0.0078942400452019|0.05514072348391|44.579397301555|207.75506783154|2116.1289975249|0.573|0.387|0.18864|75|32|0.0027223950299914|0.069364155955441|86.25|1999-12-12|-0.37507|2001-03-11|0.34337|2009-03-29
2025-01-05 12:58:13|WEEKLY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|-119.30929430935|31|5.2365386742739||0|0|0.08216|103.23|0.39318|85|0.39317781608244|85|42.98|0.08107|0.1568|0.14940210655658|0.26433082047042|230.69598144897|484.72247438087|8674.7897809394|0.575|0.35|0.26198|40|19|0.0041090623213265|0.084319216695254|133.63999938965|2024-04-28|-0.2716|2008-01-27|0.40299|2000-12-03
2025-01-05 12:58:14|WEEKLY|01888|1061935|/equities/evolus-inc|R2000GROWTH|-15.541690365934|8|1.4675069858026||0|0|0.04789|11.53|-0.1561|13|-0.15609760733421|13|29.42|-0.10463|0.06121|-0.068221075864656|-0.059051823657153|37.098409643097|75.09926836445|98.885076190891|0.583|0.333|0.48316|12|6|0.0066237777777778|0.15826419444444|39.5|2018-06-10|-0.41606|2020-07-12|0.85302|2018-05-13
2025-01-05 12:58:15|WEEKLY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-2.9276545069651|68|0.28799632853378|0.4768|-1|1|0.47677|2.14|0.16203|25|0.1620338354908|25|45.73|-0.04436|0.09823|0.13802291001892|0.11125684061429|337.18470592464|143.40875282201|24.153500991294|0.577|0.346|0.36122|26|11|0.001784928343949|0.11473597929936|10.989999771118|2001-09-09|-0.46305|2004-05-09|0.51415|2021-03-14
2025-01-05 12:58:16|WEEKLY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|95.771614784856|56|9.4882887725317|0.7342|1|2|0.64157|110.56|-0.12287|45|-0.12287335963477|45|38.85|0.04342|0.17265|0.31005304600426|0.49630235969605|945.58748851276|1259.4168589462|184.26666259766|0.41|0.231|0.32263|39|13|0.0034817133757962|0.11203651592357|173.73684692383|2018-10-07|-0.41709|2004-08-08|0.47059|2008-11-23
2025-01-05 12:58:18|WEEKLY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-72.438585879655|3|3.7561952677869|-0.0118|-1|1|-0.01177|61.03|-0.08886|6|-0.088857808056784|6|35.79|-0.00553|0.0578|0.033057725494152|0.099548078982228|58.595663821085|156.746889|393.74192760837|0.571|0.405|0.20692|42|18|0.0020004717607973|0.065535867109635|76|2023-08-13|-0.23863|2018-12-23|0.2116|2020-06-07
2025-01-05 12:58:19|WEEKLY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|9.6819862457402|28|0.87492665458973|-0.0009|1|1|-0.00091|10.97|-0.29941|15|-0.20768915937407|41|31.2|-0.15427|-0.0891|-0.2535487092775|-0.20768915937407|55.50844629|79.231|63.63109288091|0.4|0.2|0.29639|5|2|-0.00030426229508197|0.10576797814208|23.409999847412|2021-08-29|-0.17188|2023-11-12|0.19883|2023-03-19
2025-01-05 12:58:20|WEEKLY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-5.3718984269527|9|0.59229946611415||0|0|0.17494|3.49|-0.23784|31|-0.23783786059413|31|43.25|0.08646|0.17166|-0.10306770732191|-0.28558558991826|64.121857621018|50.81092072|10.67278265477|0.75|0.5|0.57036|4|3|-0.0042449171270718|0.18056994475138|42.569999694824|2021-08-08|-0.59239|2023-10-29|0.43147|2022-11-13
2025-01-05 12:58:20|WEEKLY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|9.5805249023306|30|1.3496317329925|-0.4161|1|1|-0.41615|11.21|-0.50706|5|-0.29538044004719|13|33.73|-0.1978|-0.08863|-0.1523938207829|-0.046697867911205|8.2866584842793|47.84752551518|80.071428843907|0.727|0.455|0.45831|11|7|0.00496655|0.13882135|69.567596435547|2018-05-27|-0.36958|2021-11-21|1.4338|2023-07-30
2025-01-05 12:58:21|WEEKLY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|-57.508701868655|3|4.5512341088062|-0.0014|-1|1|-0.00136|44.12|0.34969|36|0.34969048421577|36|42.17|-0.34553|-0.09784|0.035315969793185|0.035315969793185|97.30455086|97.30455086|155.84598998302|0.333|0.333|0.37682|6|1|0.0055600784313726|0.1391037254902|62.400001525879|2024-11-17|-0.33464|2023-10-29|0.3433|2023-01-15
2025-01-05 12:58:23|WEEKLY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|68.490076079155|34|5.3866405440089||0|0|0.86732|83.88|-0.24088|9|-0.18284421249707|34|33.78|-0.04244|0.03949|0.034379092920901|0.19850879077778|71.52281972238|135.17878799765|531.55892695078|0.778|0.444|0.24131|9|5|0.0068951928783383|0.089864332344214|87.099998474121|2025-01-05|-0.31583|2020-03-22|0.42167|2020-04-12
2025-01-05 12:58:24|WEEKLY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|11.504972098383|44|0.98089860481173||0|0|0.24833|13.12|0.22947|35|-0.22093520963202|20|39.73|-0.05326|0.04556|0.02127308912265|-0.024200142275432|96.604822807269|82.932733657521|119.05625535901|0.467|0.267|0.24075|15|6|0.0016505320813771|0.077419780907668|28.059999465942|2018-11-11|-0.27029|2023-10-15|0.29716|2019-03-17
2025-01-05 12:58:25|WEEKLY|01898|1122406|/equities/zynex|R2000GROWTH|-10.018259425319|31|0.70194911760892||0|0|0.15641|8.09|-0.05237|25|-0.052371515707968|25|55.25|0.40268|0.98183|1.2925667291974|1.4541375703471|955.02230589782|955.02230589782|18.466103398755|0.45|0.4|0.52096|20|5|0.0067920528634361|0.2027341938326|50.819999694824|2003-05-11|-0.57619|2003-12-21|1.31461|2003-12-28
2025-01-05 12:58:26|WEEKLY|01899|17508|/equities/vermillion|R2000GROWTH|-1.2968539258764|31|0.19524296988796|0.6571|-1|1|0.65711|0.72|0.26168|35|-0.081216792059446|24|44.14|0.52693|2.70188|4.911649141064|8.5237341542814|289.06819235777|445.4489394035|0.015000000596046|0.5|0.286|0.59395|28|13|0.029790481832543|0.21883381516588|5915.625|2000-10-08|-0.868|2009-04-05|31.25|2009-09-13
2025-01-05 12:58:26|WEEKLY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.4537323758721|9|0.19084444762977|-0.2657|-1|1|-0.26568|0.9366|-0.38333|14|-0.38333334989018|14|59.31|0.17901|0.36005|0.08382444224452|0.085033091285512|75.525554708033|77.316156680837|1.0406666994095|0.5|0.313|0.57371|16|8|0.0073110031347962|0.18733456635319|95|2006-08-20|-0.53333|2008-07-06|3.25|2008-12-14
2025-01-05 12:58:28|WEEKLY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|1.9102476114821|26|0.41277222146052|0.0131|1|2|-0.07744|2.74|||-0.38333334989018|14|52|0.08415|0.15612|0|0|100|100|15.720022728417|0|0|0.59023|3|0|-0.0054506629834254|0.16378486187845|24.469999313354|2021-09-12|-0.28326|2023-12-03|0.36866|2024-07-14
2025-01-05 12:58:29|WEEKLY|01902|1061417|/equities/playags-inc|R2000GROWTH|11.182970422285|93|0.16041933847325||0|0|0.62098|11.59|-0.51163|14|-0.3705921353149|19|38.57|-0.03442|0.01191|0.045395326829223|0.014832307900813|71.134387782808|88.13376466|62.648649473448|0.714|0.286|0.41699|7|4|0.0061212154696133|0.12920093922652|32.799999237061|2018-09-09|-0.59553|2020-03-22|1.08589|2020-03-29
2025-01-05 12:58:30|WEEKLY|01903|16486|/equities/lawson-products|R2000GROWTH|32.449473944305|20|2.7816034684434|-0.0753|1|1|-0.07534|34.61|-0.31889|7|0.3954993035375|74|42.09|-0.01906|0.05873|0.039622177603875|0.085382530178337|147.3628130139|364.42536390418|1373.4127330282|0.6|0.4|0.22927|55|21|0.0025946658097686|0.074040994001714|41.470001220703|2024-10-20|-0.3047|2008-11-09|0.49934|2008-11-30
2025-01-05 12:58:31|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
2025-01-05 12:58:32|WEEKLY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|-2.8481092166881|40|0.39686974922752||0|0|0.61778|1.72|-0.27066|15|-0.27066451469107|15|17.63|-0.37345|-0.2908|-0.18829762120018|-0.27066451469107|32.209888717342|72.934|10.53921605866|0.5|0.125|0.54481|8|4|-0.0058575|0.17252605555556|32.645000457764|2021-09-12|-0.32292|2024-06-09|0.70824|2023-07-09
2025-01-05 12:58:33|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
2025-01-05 12:58:34|WEEKLY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|10.951786383287|60|0.74659783182834|-0.0335|1|1|-0.03347|11.55|-0.22253|15|-0.22252938546006|15|20.17|-0.06075|0.04559|-0.038829343868711|0.0010629558783743|44.72023458553|85.419997888399|231.43974055778|0.483|0.31|0.16744|29|10|0.002866801242236|0.059151459627329|21.25|2021-08-22|-0.31955|2011-11-20|0.35857|2013-06-09
2025-01-05 12:58:35|WEEKLY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|15.343052659089|35|0.71611161604628|0.1709|1|2|0.09892|16.22|0.25107|89|0.25106793165915|89|47.04|-0.00208|0.04154|0.034621193552585|0.10715900649347|134.79128153848|190.1486177845|106.36065123511|0.609|0.304|0.14993|23|11|0.0012864068100358|0.056514811827957|26.126699447632|2022-01-09|-0.37441|2008-10-12|0.55136|2020-03-29
2025-01-05 12:58:36|WEEKLY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-4.9492427010074|91|0.7234159609668||0|0|0.67892|3.67|-0.58583|26|-0.58583431467528|26|42.25|-0.145|0.03276|0.21870394888375|0.29188358681225|30.446868195882|93.632155716877|20.971429007394|0.625|0.375|0.56186|16|7|0.0039882767624021|0.18996137075718|75.900001525879|2021-01-03|-0.32927|2019-04-21|0.71429|2010-05-09
2025-01-05 12:58:37|WEEKLY|01910|41302|/equities/esperion-th|R2000GROWTH|1.9718546048659|56|0.51291784377096|0.3007|1|2|0.2033|2.19|0.64244|53|-0.31123136068357|16|49.64|0.39184|0.65908|0.83274013949091|0.88031613693202|756.26268735029|460.45072413622|15.531914879226|0.455|0.364|0.4583|11|4|0.0038848585690516|0.15803767054908|120.95999908447|2015-05-24|-0.66083|2023-03-19|0.64512|2017-03-26
2025-01-05 12:58:39|WEEKLY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|-24.674055223354|1|1.3880186493822||1|0|0|20.31|-0.02313|28|-0.023130611903737|28|29.83|-0.04639|0.02701|-0.06874272170714|-0.031182579146169|74.342481854949|90.81883487863|85.551809864174|0.667|0.5|0.22422|6|2|0.00067189944134078|0.084869944134078|29|2021-09-12|-0.16997|2023-08-06|0.16551|2022-06-26
2025-01-05 12:58:39|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
2025-01-05 12:58:40|WEEKLY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-0.93788642544219|70|0.1617309238275||0|0|0.89156|0.5281|-0.70462|8|-0.53256054789034|37|31.25|-0.0172|0.27762|-0.010469552831886|-0.0072554780423664|12.300102679528|25.752762161835|0.55702639905563|0.563|0.313|0.68143|16|6|0.0052266080843585|0.19875478031634|164.38200378418|2014-03-02|-0.83334|2016-01-24|1.59491|2016-04-24
2025-01-05 12:58:41|WEEKLY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|9.3424463999682|20|0.97798926636768|-0.0773|1|2|-0.1124|9.95|0.73536|147|-0.41913777830542|6|43.24|0.12165|0.25145|0.38631262728152|0.58594723010825|516.06095900757|184.85506714784|22.511311397098|0.588|0.235|0.26687|17|7|0.00065685676392573|0.087055915119363|93|2018-11-11|-0.6143|2012-07-29|0.42343|2020-03-29
2025-01-05 12:58:42|WEEKLY|01915|16323|/equities/icad-inc|R2000GROWTH|1.1980892100692|12|0.32451156513474|0.0899|1|1|0.08995|2.06|-0.34569|14|-0.34569418540194|14|34.07|-0.07075|0.05409|0.018753835622099|0.08405343467586|-1.7963525689866|41.568989647661|5.1499998569488|0.639|0.361|0.45219|61|29|0.0041349640976544|0.15019505983724|136.25|1987-04-12|-0.47334|2015-05-10|0.79602|2023-07-23
2025-01-05 12:58:44|WEEKLY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|-97.380663724931|3|6.8835547275649|0.0206|-1|1|0.02057|75.72|0.13111|57|0.13110779056727|57|41.28|0.04072|0.16118|0.057208083934507|0.20086270121037|13.506692570515|607.10849327631|2019.2000325521|0.543|0.391|0.34266|46|17|0.0050095528669122|0.10325419253025|106.98999786377|2024-09-22|-0.36893|2008-11-23|0.90769|2008-11-30
2025-01-05 12:58:45|WEEKLY|01917|940829|/equities/iradimed-co|R2000GROWTH|44.062249776763|15|3.5025833060203|0.1294|1|1|0.12937|55.52|-0.30166|50|0.27723682192265|52|48.36|0.05993|0.23819|0.28311530826613|0.58548043867349|212.58074350702|462.32501531206|630.90908243636|0.545|0.364|0.29059|11|4|0.0057133882783883|0.10015045787546|57.950000762939|2024-11-17|-0.39258|2016-10-09|0.30645|2022-02-06
2025-01-05 12:58:46|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
2025-01-05 12:58:47|WEEKLY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-2.4324084154309|86|0.36957605190976|0.7113|-1|1|0.71133|2.23|-0.5|17|-0.5|17|42.93|-0.13945|0.00017|0.14179604091737|-0.055368897308811|193.46251959354|54.509718432766|2.6312684590838|0.643|0.429|0.52172|14|7|0.002990306122449|0.16902857142857|190.5|2013-04-28|-0.69151|2013-10-20|1.33019|2019-02-03
2025-01-05 12:58:48|WEEKLY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|-115.48156393547|9|8.6555215152742|-0.0424|-1|1|-0.0424|91.21|0.15848|27|0.15848009286588|27|48.9|0.60818|0.88772|1.2088237452282|1.7705794762163|2433.5110011822|2161.8748751957|1418.5070220762|0.6|0.4|0.33631|10|5|0.0093197987927565|0.11739205231388|126.88990020752|2024-07-21|-0.29217|2015-10-04|0.61629|2022-02-27
2025-01-05 12:58:49|WEEKLY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|-72.092933749112|4|5.2576446847625||0|0|0.12955|55.9|0.26045|53|0.26045142804818|53|41.45|0.09809|0.38759|0.26510245339356|0.46061703581092|53.52146156343|147.7450650682|41.135609328643|0.5|0.364|0.47865|22|7|0.0069567322404372|0.15509299453552|156.25700378418|2007-07-08|-0.46101|2013-11-10|2.78142|2009-05-10
2025-01-05 12:58:50|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
2025-01-05 12:58:51|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
2025-01-05 12:58:52|WEEKLY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|5.8837564191727|55|0.67455219783719|0.3288|1|2|0.2305|6.94|-0.35734|12|-0.35733644709022|12|23.23|-0.03688|0.07928|-0.19793181492687|-0.11472266712582|22.352749941052|57.528901056704|72.670156215844|0.462|0.308|0.34285|13|4|0.0029959550561798|0.10804126404494|42.970001220703|2021-11-21|-0.27941|2023-05-07|0.64693|2024-03-17
2025-01-05 12:58:53|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
2025-01-05 12:58:55|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
2025-01-05 12:58:56|WEEKLY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|10.004955126155|85|1.3347633007241|3.2915|1|2|2.65035|10.44|||-0.053847078334646|8|119|0.83391|0.85873|0|0|100|100|60.627177681052|0|0|1.41233|1|0|0.0054071428571429|0.1636863546798|19.940900802612|2021-07-04|-0.54707|2022-11-13|0.58537|2023-05-21
2025-01-05 12:58:56|WEEKLY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|-27.343460409162|36|1.7917881990426||0|0|0.23441|21.98|-0.10337|23|-0.10337261289459|23|35.66|0.00271|0.0861|0.061814351009512|0.17037853851049|107.4218324462|983.9515096981|3924.9999015459|0.609|0.391|0.22329|64|25|0.0029614113077255|0.077167488131204|46.687023162842|2021-06-13|-0.28879|2001-09-23|0.29429|2020-04-12
2025-01-05 12:58:58|WEEKLY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|-78.538294920843|22|4.8519316148496||0|0|0.11603|63.46|-0.13693|36|-0.13693194695672|36|25.7|-0.02943|0.03446|0.020651453626782|0.073582813445927|97.618446038024|733.23507001219|4957.8125392902|0.589|0.433|0.14857|90|31|0.0024874464438732|0.050197990574122|139.30000305176|2021-05-16|-0.22195|2008-10-26|0.34131|2008-11-30
2025-01-05 12:58:59|WEEKLY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|23.930031229715|55|4.0370147306098|1.9711|1|1|1.97106|27.72|-0.62827|12|-0.40927833693354|21|28.6|-0.27376|-0.22909|-0.49727446261511|-0.40927833693354|11.983594784429|59.072|92.399997711182|0.6|0.2|0.53785|5|4|0.0052155837563452|0.17047192893401|40.490001678467|2021-04-04|-0.26398|2021-12-05|0.50186|2024-09-22
2025-01-05 12:59:00|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
2025-01-05 12:59:01|WEEKLY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|-0.96519908468716|15|0.22215797874567|0.7009|-1|1|0.70087|0.344|-0.48063|29|-0.48062507187445|29|39.23|-0.2751|-0.05305|-0.085933476702748|-0.047213936718231|0.008112409242907|5.8275344831955|0.0045866668224335|0.591|0.386|0.60489|44|21|0.0030598850574713|0.19048295402299|23000|1993-06-27|-0.45746|2015-09-27|2.10854|2015-09-20
2025-01-05 12:59:02|WEEKLY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|-38.383034879058|13|2.6326784074601|0.039|-1|1|0.03905|30.27|-0.14004|15|-0.14004427184333|15|31.56|-0.18228|-0.05905|-0.1064278421417|-0.1064278421417|40.839160810709|40.839160810709|70.395349901776|0.438|0.438|0.29164|16|4|0.0014916054158607|0.10065294003868|66.550003051758|2021-11-07|-0.19556|2016-06-05|0.3434|2020-12-27
2025-01-05 12:59:03|WEEKLY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|55.143640892376|21|4.5648255106502|0.6051|1|2|0.52649|63.67|-0.26414|6|-0.26413838560896|6|23.29|-0.13661|-0.03283|-0.27499200744449|-0.27499200744449|52.5514419|52.5514419|237.84085573476|0.286|0.286|0.32031|7|1|0.0075463387978142|0.1118106557377|71.339996337891|2024-12-15|-0.19255|2022-05-15|0.28063|2024-08-18
2025-01-05 12:59:03|WEEKLY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|-19.109036829952|8|2.0492109974873||0|0|0.09223|14.37|-0.11193|48|-0.11193303949687|48|32.43|-0.24921|-0.1231|-0.2464187585459|-0.23662563362354|5.9024308250241|18.112561311624|121.26581791533|0.643|0.429|0.47269|14|7|0.0048502819956616|0.14128913232104|29.860000610352|2023-02-05|-0.31276|2018-10-28|0.65207|2017-05-21
2025-01-05 12:59:05|WEEKLY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-46.379555845979|3|3.2065185390322||0|0|0.07256|36.3|-0.16885|17|-0.16884543411621|17|27.35|-0.0976|-0.02871|-0.086395878633162|-0.059055399059677|29.901993535013|61.500302628563|345.7142784482|0.6|0.35|0.2475|20|8|0.0037572859744991|0.079337213114754|67.660003662109|2023-08-13|-0.22607|2015-09-27|0.20704|2016-11-13
2025-01-05 12:59:06|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
2025-01-05 12:59:07|WEEKLY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-23.186524347097|8|1.7884070716053||0|0|-0.08377|18.76|-0.18485|16|-0.18485164049669|16|42.4|0.36387|0.58788|1.2805638737965|2.0835784537449|942.68537458625|436.26909515|203.47071242469|0.4|0.2|0.44746|10|4|0.0071071229698376|0.14474461716937|189.88989257812|2021-02-14|-0.48862|2020-03-15|0.68119|2019-11-10
2025-01-05 12:59:07|WEEKLY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.4595744118891|10|0.19650259661289|0.1727|1|2|0.13609|1.92|-0.25676|20|-0.25675675022593|20|42.62|-0.11137|0.07192|-0.18193056839122|0.0071134923086193|-0.27025396222439|37.768775011714|8.1012653809152|0.692|0.385|0.54846|13|6|0.0036890941385435|0.15728507992895|31|2014-06-22|-0.73541|2020-09-06|0.57003|2015-09-13
2025-01-05 12:59:08|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
2025-01-05 12:59:10|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
2025-01-05 12:59:11|WEEKLY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|-33.140413044198|38|2.768471002017||0|0|0.12084|24.81|4.02135|88|4.0213522932389|88|35.57|0.58147|0.8665|1.425770032432|1.425770032432|622.95299107577|622.95299107577|249.34673308074|0.429|0.429|0.39765|7|3|0.0086894405594406|0.12864853146853|53.75|2020-11-22|-0.38125|2021-02-07|0.88279|2023-10-01
2025-01-05 12:59:12|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
2025-01-05 12:59:13|WEEKLY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|-188.81350653768|23|15.72803849174||0|0|-0.20212|158.92|3.39134|61|3.3913405150927|61|34.6|0.1444|0.25683|0.27544973671618|0.39733083873132|2631.4689647676|3504.0535619933|1381.913027556|0.548|0.381|0.30959|42|16|0.0047022372881356|0.10365684067797|196.99000549316|2024-06-02|-0.33886|2000-02-20|0.41067|2020-04-12
2025-01-05 12:59:14|WEEKLY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|34.636312092426|7|1.6476710624346|0.055|1|2|0.01256|39.5|-0.10918|41|-0.10554429191476|11|50.21|0.03015|0.07123|0.010748500302496|0.033724667280447|75.811345161478|102.46024206304|212.02362737184|0.579|0.316|0.20556|19|9|0.00173590625|0.063141770833333|45.770000457764|2022-04-24|-0.30128|2017-07-16|0.28974|2008-02-03
2025-01-05 12:59:16|WEEKLY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-8.8558387113675|68|2.860227570867||0|0|0.99943|0.3584|-0.84759|13|-0.84758538073565|13|32.02|-0.67147|0.03071|-0.25547165003879|-0.17284615447739|-0|0.83037105974819|1.2962962500751E-6|0.523|0.318|0.61904|44|10|0.0059507181571816|0.21307123306233|406080000|2000-03-12|-0.9|1994-10-30|5.4|1996-06-30
2025-01-05 12:59:16|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
2025-01-05 12:59:17|WEEKLY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|-44.153621422694|3|2.6378738838587|0.0281|-1|1|0.02809|35.99|0.18005|54|0.18005098054924|54|38.75|0.02115|0.07665|0.12773801219762|0.13505801277544|298.64301295626|218.51336283848|189.42106146562|0.625|0.438|0.2316|16|7|0.0026257073954984|0.076060836012862|47.779998779297|2024-07-28|-0.41722|2020-03-22|0.45718|2020-04-12
2025-01-05 12:59:18|WEEKLY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-0.0023533971485127|189|0.00076763238325923||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|-0.00090139254385965|0.19587547149123|250|2007-06-24|-0.99|2024-10-20|4.52|2009-12-27
2025-01-05 12:59:19|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
2025-01-05 12:59:21|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
2025-01-05 12:59:22|WEEKLY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|30.366764192118|80|3.2083742847435||0|0|1.28981|37.53|||-0.50675302901987|13|115|0.61097|0.62627|0|0|100|100|89.081409512948|0|0|0.26193|1|0|0.00163|0.10936427835052|48.279998779297|2021-05-02|-0.24347|2021-05-16|0.22193|2022-05-29
2025-01-05 12:59:22|WEEKLY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|9.7336325333104|9|0.89862002271499|-0.1425|1|1|-0.14251|10.71|-0.34236|4|-0.34235978989405|4|25|-0.09595|-0.0001|-0.23989226258829|-0.34863206063003|41.473626573076|42.4243564|57.120000203451|0.429|0.286|0.34619|7|4|-8.3825136612022E-5|0.11522846994536|29.680000305176|2021-11-14|-0.39068|2024-03-03|0.24|2022-11-13
2025-01-05 12:59:23|WEEKLY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-1.381086899989|28|0.23936230412892|0.5187|-1|1|0.51869|0.6979|0.23821|65|-0.44870037737976|16|39.5|-0.04735|-0.00214|-0.10524346082556|-0.44870037737976|68.2625173|55.13|4.3080244713995|0.5|0.25|0.62214|4|3|-0.0091716216216216|0.19480459459459|19.840000152588|2021-09-12|-0.34206|2021-09-19|0.44019|2024-04-14
2025-01-05 12:59:24|WEEKLY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|-3.7528895212228|2|0.75596316897255|-0.0133|-1|1|-0.01333|1.52|-0.57983|4|-0.57983192491618|4|29.67|-0.04257|0.08098|-0.14837909254719|-0.20298019362591|41.380132960565|40.751741112609|9.9022797599499|0.667|0.5|0.69747|6|3|-0.001258938547486|0.22250994413408|32|2021-11-14|-0.39273|2024-12-22|0.9338|2023-04-23
2025-01-05 12:59:26|WEEKLY|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|12.551227280725|63|0.91959104629719|1.495|1|2|0.53407|15.31|||-0.57983192491618|4|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
2025-01-05 12:59:26|WEEKLY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-12.103063559262|32|0.79116915933138||0|0|0.06119|9.82|-0.31342|9|-0.3134230210788|9|15.2|-0.20149|-0.15888|-0.20228076756182|-0.19262337957324|20.088041485576|41.648220451881|51.359828785541|0.7|0.4|0.27846|10|5|-0.002056174863388|0.087018961748634|20.059999465942|2021-07-18|-0.1773|2022-12-18|0.22075|2024-03-31
2025-01-05 12:59:27|WEEKLY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|-4.8520310351561|6|1.32381035319||0|0|0.53512|0.9437|0.57193|83|0.57192663717509|83|72.25|0.47712|1.57697|1.0372797557695|1.0372797557695|393.39591759|393.39591759|9.4181633975245|0.5|0.5|0.517|4|0|0.0046283333333333|0.21166588435374|57.389999389648|2020-02-09|-0.78909|2024-12-01|0.93525|2024-02-18
2025-01-05 12:59:28|WEEKLY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|34.01106477109|4|2.4531123653213|-0.0582|1|1|-0.0582|38.35|-0.07868|26|0.10276305639435|45|33.49|0.0218|0.09649|0.085317848499502|0.21756857774209|100.32884854104|1104.6410782495|1792.0559156159|0.673|0.429|0.27409|49|23|0.003851897810219|0.091686703163017|49.237644195557|2021-04-04|-0.38347|2008-06-15|0.74603|2008-11-30
2025-01-05 12:59:29|WEEKLY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-1.885651061274|2|0.27219533006472|-0.2273|-1|1|-0.22727|1.35|-0.38182|14|-0.38181805268488|14|33.82|0.45155|0.75521|0.1938423160133|0.36453659889649|26.095229796231|1521.6876862244|37.500001655685|0.511|0.356|0.4493|45|13|0.0086369862114248|0.1666763361786|318.56201171875|2014-06-29|-0.66757|2024-01-21|1.74974|2012-04-29
2025-01-05 12:59:31|WEEKLY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|29.843802286391|25|2.2494586059762||0|0|-0.06287|33.39|-0.20739|21|-0.13320348952671|10|29.36|-0.08809|-0.03149|-0.060184738808625|-0.056366337304229|61.734028044207|72.673424868874|89.854681180721|0.545|0.364|0.18816|11|5|0.00073962536023055|0.07480878962536|47.579898834229|2021-11-14|-0.20835|2020-03-22|0.15149|2021-03-07
2025-01-05 12:59:31|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
2025-01-05 12:59:32|WEEKLY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-0.83002631876303|95|0.26450877309982||0|0|0.99385|0.03|-0.29335|9|-0.29335073608241|9|39.38|-0.0337|0.41111|0.32849114884742|0.55023602921368|-96.178863021861|189.72539495411|0.00042441217376828|0.583|0.417|0.51152|24|9|0.0087532820019249|0.17721819056785|16810.19921875|2006-04-23|-0.92893|2021-05-02|11.91483|2022-12-04
2025-01-05 12:59:33|WEEKLY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|-19.212790592123|28|1.5638371299533||0|0|0.16162|14.94|-0.12065|34|0.96059377884746|59|22.61|1.4386|1.77868|2.6985672920479|5.7133491651078|-1489.7126384271|12164.523780945|131.62994782603|0.556|0.278|0.32804|18|4|1.6591939400922|0.17482857142857|42.990001678467|2022-01-09|-0.76923|2016-05-08|718.99997|2017-04-09
2025-01-05 12:59:34|WEEKLY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|13.012989288399|51|1.5361084517263|0.1137|1|1|0.11371|17.14|-0.30804|6|0.095276490084329|58|34.7|0.05826|0.14817|0.17662673555475|0.47653175182451|446.93552815902|2431.5196439107|144.27608774863|0.605|0.279|0.30784|43|19|0.0031803566796368|0.10477894941634|66.569999694824|2019-05-12|-0.33419|1999-09-26|0.49057|2008-11-30
2025-01-05 12:59:36|WEEKLY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|-2.5164140717754|17|0.49989332779709|0.4982|-1|1|0.49819|1.39|-0.36322|39|-0.3632183812288|39|34.5|-0.39322|-0.25556|-0.069833539506249|-0.39297737936832|40.815265337607|21.987370112108|5.3053433023601|0.833|0.5|0.73288|6|5|-0.0030917040358744|0.20438260089686|95.375|2021-02-14|-0.5|2021-10-10|0.625|2024-12-22
2025-01-05 12:59:37|WEEKLY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|48.096647692193|74|2.9169651937583|0.5535|1|2|0.4971|49|0.19472|51|0.19471591878845|51|32.77|-0.00171|0.06821|0.048683620335787|0.11569806140685|231.65418117497|685.4218595188|2899.4081858547|0.565|0.348|0.20066|69|28|0.0026298071979434|0.064238808911739|62.409999847412|2005-10-09|-0.29336|2008-11-16|0.37771|2008-11-30
2025-01-05 12:59:38|WEEKLY|01968|30748|/equities/envirostar|R2000GROWTH|-22.201038541217|31|1.8278462694154||0|0|0.07977|16.85|0.2938|88|0.29379635376761|88|48.96|0.29671|0.45997|0.5510645206574|1.0878211806259|835.89847643992|1627.0364875345|968.39082121361|0.654|0.346|0.38027|26|13|0.0062369455103607|0.12273508058327|48.284591674805|2018-09-02|-0.37097|2001-09-23|1.42241|2000-01-23
2025-01-05 12:59:39|WEEKLY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|20.979038598433|76|1.6841402607996|1.5462|1|1|1.54622|24.24|0.28421|101|0.4209402434376|37|36.84|0.05458|0.14919|0.044924213314433|0.047734821305838|156.61471195111|204.05969242745|531.57894901952|0.649|0.386|0.27562|57|27|0.0030494436781609|0.094276606896552|27.337999343872|2024-12-01|-0.37577|2020-03-22|0.44214|2020-04-12
2025-01-05 12:59:40|WEEKLY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|40.521520461963|12|4.9344927978759||0|0|0.52021|55.67|-0.46421|12|0.22764369035476|28|29.86|-0.46537|-0.30715|-0.14980895372593|0.0073936984945189|51.774703043018|96.63245496|270.5053371007|0.429|0.286|0.43711|7|2|0.0093400454545455|0.14468795454545|63.689998626709|2020-12-20|-0.39487|2022-05-08|0.43452|2020-12-20
2025-01-05 12:59:42|WEEKLY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|126.58927835|26|7.5330669314511|0.138|1|1|0.13803|133.15|-0.14571|25|0.316827836595|77|39.16|-0.01285|0.05567|0.065961626023697|0.19447573798403|254.85086557713|717.19347029808|6463.5921162612|0.533|0.289|0.21265|45|20|0.0035782652490207|0.066445069949636|154|2024-11-17|-0.30667|1990-10-28|0.30316|1996-02-04
2025-01-05 12:59:43|WEEKLY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|-0.55652802062623|39|0.13949855528054||0|0|0.7648|0.2305|-0.16949|15|-0.16949147234288|15|25.25|-0.00201|0.43584|0.19809528028301|0.057650844942173|200.86638317185|105.70134670574|2.1562208305228|0.75|0.625|0.44661|8|2|-0.0025502083333333|0.18842883333333|26.75|2021-03-21|-0.82342|2024-04-14|0.9779|2024-02-25
2025-01-05 12:59:43|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
2025-01-05 12:59:44|WEEKLY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|21.498263750057|48|1.2442486935019|0.4688|1|1|0.46881|22.37|0.06254|28|0.062544670815847|28|34.22|-0.03541|0.02605|0.0060201178707587|0.038653033649245|46.852669984461|72.094381782189|133.55224381632|0.667|0.444|0.25006|27|17|0.0024502780638517|0.084912801235839|26.278699874878|2024-11-17|-0.45495|2009-02-08|0.46318|2008-11-30
2025-01-05 12:59:45|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
2025-01-05 12:59:47|WEEKLY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|2.3896568506165|47|0.44494027853409|1.2765|1|2|0.72258|2.67|0.29864|48|-0.36857141767229|7|24.8|0.09252|0.20272|0.16348881173081|-0.1211574348878|155.12302129025|63.460802356037|27.525774523662|0.5|0.3|0.34128|10|4|0.002267074829932|0.14816571428571|58.659999847412|2020-09-06|-0.33509|2023-10-15|0.75|2020-06-28
2025-01-05 12:59:48|WEEKLY|01977|1172723|/equities/ftc-solar|R2000GROWTH|2.4090384315919|15|1.5160057980406||0|0|-0.06047|6.06|||-0.36857141767229|7|178|0.95261|0.96257|0|0|100|100|4.4526081344702|0|0|1.00963|1|0|-0.0027029166666667|0.22847114583333|139.80000305176|2021-07-04|-0.64792|2023-11-12|0.82886|2024-09-15
2025-01-05 12:59:49|WEEKLY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-4.7592753042369|72|1.0296973282883|0.9034|-1|1|0.90345|2.24|-0.14942|13|-0.14941954085038|13|31.25|-0.40072|-0.11039|-0.50289254889017|-0.36459700805978|-0.38098042083591|6.7947283901535|0.35443038125581|0.417|0.333|0.57288|12|3|0.0016339686098655|0.2008882735426|878.40002441406|2016-09-04|-0.80509|2023-09-03|1.3313|2021-02-07
2025-01-05 12:59:50|WEEKLY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|-86.801267975926|24|6.1005548803922|0.0968|-1|1|0.09684|70.23|-0.0069|19|-0.0068965631479017|19|39.29|-0.06458|-0.00822|0.018747420428792|0.045547631809981|98.075242952369|141.74432070382|200.94421122704|0.75|0.458|0.24207|24|15|0.0024543374741201|0.077925217391304|141.07000732422|2021-05-09|-0.37066|2008-11-23|0.38278|2008-11-02
2025-01-05 12:59:51|WEEKLY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|38.066351596968|46|7.7032759168715|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|0.017485268817204|0.19159102150538|71.709999084473|2024-12-08|-0.25624|2022-05-01|2.03824|2024-03-03
2025-01-05 12:59:52|WEEKLY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|-1.984727859775|23|0.42942595491136||0|0|0.87952|0.7|0.47624|58|-0.26740506508186|45|40|-0.10224|0.0515|-0.022582965651549|-0.27199541042366|78.235247858806|52.99629319|3.9999999318804|0.375|0.25|0.52975|8|2|-0.00086973684210527|0.17963584795322|23.290000915527|2018-06-24|-0.6633|2022-05-29|0.59008|2023-12-17
2025-01-05 12:59:53|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
2025-01-05 12:59:53|WEEKLY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|35.812626067919|26|2.2303976849452|-0.0579|1|1|-0.05791|37.42|0.13458|44|0.13458200385135|44|29.23|-0.02761|0.01355|0.019240662982844|0.048644038855684|126.8895676095|309.02502929756|2751.4704246577|0.62|0.418|0.15645|79|36|0.0023801970865467|0.056426893744644|47.119998931885|2021-11-14|-0.2309|2009-02-15|0.25792|2008-11-30
2025-01-05 12:59:55|WEEKLY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|9.6767516327812|133|1.8828205204846|3.7908|1|1|3.79078|13.51|0.69563|91|-0.48152435542906|4|38.33|0.00357|0.20672|0.20313571124609|0.12497916197359|206.24122376603|105.50594524064|84.968556937177|0.667|0.333|0.54162|9|5|0.0077627672955975|0.16459972746331|56|2018-09-30|-0.59468|2019-12-22|0.77817|2024-10-20
2025-01-05 12:59:55|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
2025-01-05 12:59:57|WEEKLY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|7.2108307908305|3|1.9730562822578|0.3582|1|2|0.22204|14.64|0.00882|20|0.0088161424630877|20|24.33|-0.11548|-0.00814|0.025111249487874|-0.040968292056659|63.423382241977|83.824449299271|15.092783859096|0.556|0.333|0.53498|9|5|-0.00068918552036198|0.17779601809955|177.30000305176|2020-12-27|-0.3578|2023-04-16|0.61692|2020-12-27
2025-01-05 12:59:58|WEEKLY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-4.0481769022987|68|0.36272566112034|0.4655|-1|1|0.46549|3.02|-0.24767|7|-0.24766978386515|7|40.9|0.06268|0.1398|0.17694773941125|0.045563141939228|171.10997338693|100.50571421091|22.124542603113|0.5|0.4|0.39996|10|5|-0.00035859243697479|0.10949966386555|38.189998626709|2016-12-04|-0.26174|2019-04-07|0.59471|2020-06-07
2025-01-05 12:59:59|WEEKLY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|-0.53347813686913|35|0.09865937746626||0|0|0.4738|0.2421|-0.42857|31|-0.42857141032511|31|36.14|0.00539|0.20225|0.0075635320052471|-0.10148183660145|70.373707075222|42.346860753877|0.67668438324866|0.5|0.429|0.4457|14|2|-0.0016929074074074|0.1485275|36.689998626709|2014-09-07|-0.69128|2024-05-12|0.66667|2023-11-12
2025-01-05 13:00:00|WEEKLY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|-6.5893603072192|192|0.60737727627347||0|0|0.86853|4.88|-0.14706|45|-0.14705885704413|45|33.4|-0.13447|-0.03083|-0.01713873871182|0.04691165452589|84.385434670713|106.72109201947|23.700826023683|0.4|0.3|0.18932|10|3|-0.0011600571428571|0.075963676190476|57.409999847412|2020-11-01|-0.35947|2023-11-12|0.18446|2020-04-12
2025-01-05 13:00:01|WEEKLY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|19.848902851244|50|3.486462367237|0.8802|1|2|0.40492|25.12|-0.24103|24|-0.24102563124437|24|41.71|-0.14041|0.0194|-0.24786225231525|-0.26406234450745|29.676635941512|37.061513027339|10.827586568635|0.571|0.429|0.48339|7|3|0.0012950439882698|0.17942322580645|336|2019-03-31|-0.58371|2022-12-25|0.85436|2023-02-05
2025-01-05 13:00:02|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
2025-01-05 13:00:03|WEEKLY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|-2.5229505349743|8|0.15730517058215|-0.035|-1|1|-0.035|2.07|-0.4429|35|-0.44289692261378|35|33.58|-2.78964|2.88888|-1.195221936956|6.4163890435052|1078956.6783698|811.59882424795|0.1197916628034|0.538|0.346|0.79086|26|12|0.078355715909091|0.26763453409091|7272|2007-10-21|-0.91429|2014-07-27|31.5|2015-12-20
2025-01-05 13:00:04|WEEKLY|01993|1050112|/equities/celcuity|R2000GROWTH|-17.137309865786|31|1.6140236273319||0|0|0.04689|13.62|0.36746|96|0.36746413614125|96|58.33|0.14316|0.24412|0.35764464603753|0.31036431671487|308.86900987833|205.98270737273|99.926630749832|0.667|0.5|0.44527|6|3|0.0041321842105263|0.14437192105263|33.009998321533|2021-06-27|-0.29212|2020-06-14|0.63951|2020-11-15
2025-01-05 13:00:05|WEEKLY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|-16.38115914934|30|1.0112906925134|-0.0066|-1|1|-0.00665|15.14|0.67857|88|0.67857141716748|88|28.33|0.12992|0.19042|0.067557780024478|0.081384753745|89.248858817293|136.66391294141|151.40000343323|0.667|0.467|0.3007|15|10|0.0070346035242291|0.13329477973568|23.120000839233|2018-10-07|-0.63276|2020-03-15|1.12435|2020-04-26
2025-01-05 13:00:06|WEEKLY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|-44.354169906473|11|8.0013898416678||0|0|0.33645|20.61|2.0379|39|2.0379005566066|39|94|1.28938|1.65774|2.0379005566066|2.0379005566066|303.79|303.79|3.8975039875418|0.5|0.5|0.5294|2|0|0.0064784848484849|0.18111606060606|589.79998779297|2021-03-28|-0.5181|2022-11-06|4.93123|2024-09-15
2025-01-05 13:00:07|WEEKLY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|-34.079634746534|32|2.954878197982|0.2886|-1|1|0.28865|26|1.34746|85|1.3474630670167|85|43.67|0.17124|0.3213|0.11669613465301|0.48513786748791|55.529040969111|146.20215626|231.11111111111|0.5|0.333|0.49658|6|4|0.0078962457337884|0.14127457337884|47.735000610352|2024-02-18|-0.42429|2020-03-15|0.86076|2020-06-21
2025-01-05 13:00:08|WEEKLY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|75.359051800972|12|10.432832538605|0.1613|1|2|0.10717|100.21|-0.05776|23|-0.057764610786558|23|30.22|0.01604|0.18907|0.25961959887629|0.36042025313303|209.09286125291|244.14756924512|410.69672398015|0.556|0.444|0.42505|9|3|0.011174098939929|0.14782961130742|122.80999755859|2024-03-31|-0.34737|2020-03-22|0.53013|2020-05-03
2025-01-05 13:00:09|WEEKLY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|26.86357519176|35|2.4035883774502|0.1614|1|2|0.13|33.9|-0.13593|31|1.1364879839319|64|37.18|0.04513|0.11975|0.13431021239155|0.30969926031395|166.49785488365|171.50701834768|201.78573253203|0.412|0.176|0.23785|17|6|0.0029795495495495|0.085270915915916|67.599998474121|2021-11-28|-0.38681|2020-03-22|0.38447|2020-04-12
2025-01-05 13:00:10|WEEKLY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|-0.84566866765899|194|0.087991536764606|0.9231|-1|1|0.92312|0.7972|-0.13655|22|-0.1365528985902|22|37.21|-0.14027|0.03012|-0.043700065672567|0.062735478424356|1.4072155378502|48.715420829893|6.2525492088467|0.821|0.5|0.4131|28|20|0.002697004048583|0.13665113360324|21.5|2021-02-07|-0.49606|2017-08-20|1.05882|2001-09-30
2025-01-05 13:00:10|WEEKLY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|-3.4768225236206|41|0.399046775206|0.0652|-1|1|0.06522|2.58|-0.5163|4|-0.51629862207763|4|62.5|1.37458|1.63859|0.23366088517895|-0.51629862207763|95.9476994|48.37|2.5294116899079|0.5|0.25|0.72476|4|3|0.00027627586206896|0.22525831034483|587.88000488281|2021-02-21|-0.50911|2021-08-15|1.00429|2022-04-10
2025-01-05 13:00:12|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
2025-01-05 13:00:13|WEEKLY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|-4.0578999339073|34|0.5241702069993||0|0|0.27961|2.95|0.17|27|0.16999994005476|27|31.5|-0.12236|0.25002|0.041569431369621|0.11185138503877|12.083146813287|98.369247971444|21.851852205065|0.6|0.4|0.46369|20|6|0.0057617043740573|0.15146974358974|279.36999511719|2014-08-31|-0.50309|2018-11-04|2.40193|2014-07-27
2025-01-05 13:00:14|WEEKLY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-10.058591999124|15|1.4528639838133||0|0|0.44478|5.58|-0.2686|30|-0.26859729900474|30|42.93|0.13672|0.24281|0.23125995388257|0.26700672164478|256.11900714691|150.39289226876|33.194527667959|0.714|0.429|0.33375|14|6|0.0011341138211382|0.10828591869919|127.76999664307|2018-07-08|-0.40437|2015-10-25|0.34055|2013-12-15
2025-01-05 13:00:15|WEEKLY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|34.327806672377|25|2.0776294932274|0.3806|1|2|0.30446|39.16|-0.25456|32|-0.25455613553456|32|37.38|0.16474|0.25163|0.26188975631746|0.48372752590873|776.41951374165|1544.6033913974|237.33333240856|0.615|0.359|0.25009|39|17|0.0023567611336032|0.080852280701755|66.330001831055|2022-01-02|-0.31667|2009-03-08|0.42718|2000-08-20
2025-01-05 13:00:16|WEEKLY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|5.9091137081927|24|0.85343904061255||0|0|0.71907|6.67|-0.41091|9|0.60277189198114|26|56|0.29266|0.39733|0.095931379728584|0.60277189198114|94.41757793|160.277|34.958071818474|0.667|0.333|0.47642|3|1|-6.544502617801E-5|0.15195696335079|19.940000534058|2021-06-06|-0.35316|2023-03-19|0.57403|2024-11-17
2025-01-05 13:00:17|WEEKLY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|153.09640942146|55|10.170092705593|0.2886|1|1|0.28857|166.78|-0.14015|13|0.289121051446|45|35.08|-0.04445|0.10583|0.098570864103974|0.27069098532868|167.31395602018|614.28724604708|1075.9999921245|0.487|0.282|0.2651|39|15|0.0044739381153305|0.089599978902954|189.13000488281|2024-12-15|-0.53333|2000-04-16|0.99017|2001-09-23
2025-01-05 13:00:18|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
2025-01-05 13:00:19|WEEKLY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|2.9530588157329|2|3.9763971644192|-0.1889|1|1|-0.18893|14.21|0.66565|58|-0.087727461846875|24|27.44|0.06221|0.11582|0.089121019695654|-0.17389163869706|115.16294732226|44.18904269292|3.6548355155077|0.667|0.444|0.50704|9|5|-0.0041226209677419|0.1697810483871|517.20001220703|2020-07-19|-0.28661|2024-08-04|1.9103|2024-12-29
2025-01-05 13:00:20|WEEKLY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.37692453362261|7|0.14821321907833||0|0|0|0.065|||-0.087727461846875|24|87.5|0.21201|0.65878|0|0|100|100|0.40372668370009|0|0|1.47323|2|0|0.028142541436464|0.40543071823204|17.360000610352|2021-08-15|-0.82297|2023-08-20|3|2024-12-01
2025-01-05 13:00:20|WEEKLY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|4.7423386520479|16|1.6162465758029|0.1065|1|1|0.10648|7.17|-0.78512|13|-0.36759577366084|26|33.8|-0.3277|-0.28262|-0.51976128548817|-0.38707997027326|8.064262806528|37.5291456|38.016966300407|0.6|0.4|0.63561|5|4|0.0044066304347826|0.2059814673913|45.560001373291|2021-09-12|-0.43271|2023-10-22|0.82004|2024-11-03
2025-01-05 13:00:22|WEEKLY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-2.4112208379739|70|0.44216795010563||0|0|0.64929|1.48|-0.46596|9|-0.46596428980043|9|39.36|0.44804|1.08361|1.6874875176989|2.0038317660068|884.30848410189|621.82846903678|5.481481552124|0.357|0.286|0.92836|14|2|0.046907032258065|0.34514972580645|207.80000305176|2021-04-11|-0.7|2010-09-12|2.83333|2020-04-19
2025-01-05 13:00:23|WEEKLY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|20.365145493184|31|2.4953453974146|1.2765|1|2|0.94358|28.59|0.61126|124|2.372548952943|96|35.12|-0.01188|0.0883|0.11312088931592|0.26877741319|109.24012225911|551.08998427873|423.55555781611|0.585|0.317|0.2928|41|19|0.0035462721088435|0.090906414965986|83.910003662109|2015-03-08|-0.34999|2023-03-12|0.96154|2020-03-22
2025-01-05 13:00:24|WEEKLY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|-15.708473234424|10|1.0052333831512|-0.2363|-1|1|-0.23631|13.55|-0.14485|13|-0.14485118727224|13|34.89|0.12083|0.27263|0.39686604586623|0.63847948506149|160.33132934547|691.09874706728|200.74074356644|0.545|0.364|0.35451|44|19|0.0051774935233161|0.12737904792746|157.5|2000-03-12|-0.50792|2000-10-08|0.67702|2000-11-05
2025-01-05 13:00:25|WEEKLY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|-8.6065784809639|63|1.040926177081|0.5506|-1|1|0.55058|6.53|-0.20427|39|-0.20427165658032|39|58|-0.05885|-0.05116|-0.20427165658032|-0.20427165658032|79.573|79.573|32.665352807869|0.5|0.5|0.34141|2|2|-0.0030252247191011|0.12351825842697|31.25|2022-05-08|-0.25662|2024-11-17|0.33462|2022-03-20
2025-01-05 13:00:25|WEEKLY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|-3.1588564707456|3|0.36764694433267|-0.0822|-1|1|-0.08219|2.37|-0.46455|57|-0.4645476832477|57|39|-0.22826|-0.02651|-0.16677929571958|-0.15399496954238|1.6105463183602|34.277957149563|1.8959999084473|0.75|0.417|0.51097|12|7|0.0011884893617021|0.18726089361702|204.80000305176|2016-01-10|-0.54006|2020-07-05|1.59375|2019-02-03
2025-01-05 13:00:27|WEEKLY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|12.031316049494|55|1.3569377406256|-0.1177|1|2|-0.16234|12.59|0.24691|40|0.24691330647741|40|44.67|0.10755|0.31058|0.24691330647741|0.24691330647741|124.691|124.691|53.144786275914|0.333|0.333|0.36981|3|0|0.0028699468085106|0.1358914893617|28.698999404907|2021-09-12|-0.20556|2022-05-29|1.3852|2022-06-19
2025-01-05 13:00:28|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
2025-01-05 13:00:28|WEEKLY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|-2.0823782299928|28|0.34079274253619|0.5647|-1|1|0.56471|1.11|0.07143|29|0.071428499874377|29|79|0.48359|0.49251|0.071428499874377|0.071428499874377|107.143|107.143|4.8620237319954|0.5|0.5|0.81268|2|2|-0.0093732972972973|0.17954237837838|32.898998260498|2021-08-22|-0.28702|2022-05-08|0.67606|2023-12-10
2025-01-05 13:00:29|WEEKLY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|79.317662178136|20|7.7469947932097|-0.0532|1|1|-0.05321|80.78|2.44835|93|2.4483514115742|93|53.33|0.69721|0.8646|2.4483514115742|2.4483514115742|344.835|344.835|442.63013029752|0.333|0.333|0.50936|3|2|0.015141005586592|0.15415726256983|113.51000213623|2024-09-22|-0.37336|2021-09-26|0.77677|2022-10-30
2025-01-05 13:00:30|WEEKLY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.15596138937093|8|0.033768416949561|0.2698|-1|1|0.26984|0.046|-0.36874|8|-0.36873745280768|8|55.75|0.228|0.27003|-0.44912775236051|-0.44912775236051|29.69952048|29.69952048|0.1717058548615|0.5|0.5|1.13294|4|3|-0.010926956521739|0.24496195652174|38.990001678467|2020-09-06|-0.6394|2023-11-12|1.81127|2024-09-22
2025-01-05 13:00:31|WEEKLY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.547860750806|38|0.26587024637451||0|0|0.52206|0.7886|-0.1231|11|-0.12310088887592|11|36.85|-0.1526|0.02779|-0.079943076328122|-0.070187704526189|3.9166366424176|7.8893046168535|0.6008381162371|0.559|0.441|0.46497|34|10|0.0024942325581395|0.15045241085271|344.75|2000-07-23|-0.7891|2019-08-04|0.97468|2020-12-13
2025-01-05 13:00:32|WEEKLY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|4.2967966497574|9|0.52527513917845|0.059|1|2|-0.02988|4.87|-0.22558|16|-0.2381596459868|63|33.27|-0.05503|0.062|-0.014260462517582|0.12502362387389|73.209777506617|121.32312345787|49.693875416077|0.455|0.273|0.23958|11|3|0.0013163101604278|0.095019465240642|11.359999656677|2021-11-14|-0.28632|2019-11-17|0.54348|2020-03-29
2025-01-05 13:00:33|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
2025-01-05 13:00:34|WEEKLY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|-17.105320455361|38|1.842275953808|-0.0671|-1|1|-0.06711|12.88|-0.16414|15|-0.16413793892696|15|31|-1.70779|0.80677|1.9000526269063|1.9000526269063|414.94096464|414.94096464|257.60000228882|0.333|0.333|0.67347|6|2|0.039572780269058|0.17447721973094|158.07000732422|2020-12-13|-0.37239|2021-04-18|8.96441|2020-12-13
2025-01-05 13:00:35|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
2025-01-05 13:00:37|WEEKLY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|-46.298705685016|4|5.3629022001812|0.0612|-1|1|0.06125|30.5|2.75607|52|2.756069723849|52|39.17|0.38872|0.46494|0.45271617205172|0.72309057714772|120.18620377492|187.32555646897|107.01754385965|0.667|0.5|0.57949|6|4|0.0056046638655462|0.15461567226891|56|2024-11-17|-0.2402|2023-04-30|0.68836|2022-12-18
2025-01-05 13:00:37|WEEKLY|02027|1169493|/equities/viant-technology|R2000GROWTH|15.418265015382|74|1.7017173284579|2.6666|1|2|2.22296|19.37|||2.756069723849|52|130|0.90823|0.91933|0|0|100|100|29.577036908027|0|0|0.43137|1|0|-0.0020646798029557|0.14720246305419|69.160003662109|2021-02-21|-0.24781|2021-07-18|0.35201|2021-05-30
2025-01-05 13:00:38|WEEKLY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|-54.232598562095|14|4.9082202729741|0.0272|-1|1|0.02725|41.77|2.66292|96|2.6629222668724|96|27.25|0.08128|0.14191|0.16840649091298|0.35687583172729|167.25845394467|342.33805650425|439.68421534488|0.65|0.4|0.23418|20|10|0.004804211469534|0.092184569892473|59.400001525879|2024-06-16|-0.2009|2020-04-05|0.37684|2024-05-12
2025-01-05 13:00:39|WEEKLY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|-25.765170978881|4|1.9467239139401||0|0|-0.00545|20.31|0.38261|80|0.38261473221236|80|24.43|-0.22405|-0.13898|-0.15991937384292|-0.066976000140717|1.5007383380468|51.827289436255|104.63678323341|0.714|0.429|0.45004|14|8|0.0043337391304348|0.13315994202899|32.880001068115|2018-09-23|-0.2262|2019-02-03|0.47095|2019-11-24
2025-01-05 13:00:39|WEEKLY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|-1.0093502045884|24|0.28478340237387||0|0|0.9253|0.1001|-0.7886|28|-0.7885994944555|28|90|0.0594|0.13451|-0.7885994944555|-0.7885994944555|21.14|21.14|0.015807343574084|0.5|0.5|1.09151|2|0|-0.013002906403941|0.30524019704433|674.75|2021-02-28|-0.52082|2025-01-05|2.3797|2023-12-03
2025-01-05 13:00:41|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
2025-01-05 13:00:42|WEEKLY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|12.560245958936|7|1.2600755479353|-0.0472|1|2|-0.14303|14.26|0.00893|30|-0.063977695334425|16|37.18|0.0122|0.07008|0.0392757758556|0.05956534577502|120.08531306553|117.06173878551|50.657195105235|0.636|0.364|0.25234|11|5|-5.8891566265059E-5|0.078595204819277|43.759998321533|2018-02-04|-0.32355|2020-05-17|0.2407|2023-05-07
2025-01-05 13:00:43|WEEKLY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|46.452232780831|76|3.2672239170433|0.4769|1|1|0.47689|51.44|-0.1173|30|-0.1172967369439|30|39.78|0.06404|0.12701|0.10886842974331|0.13860694110605|128.61178275045|126.13326411067|247.90360783956|0.444|0.333|0.19297|9|5|0.0033352424942263|0.068418267898383|58.875|2024-11-17|-0.23642|2020-03-22|0.21898|2020-04-12
2025-01-05 13:00:44|WEEKLY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|75.079357313605|20|4.8249013719983|0.0708|1|2|0.01745|79.9|-0.1599|17|-0.1598965086984|17|56.55|0.09767|0.16426|0.22040921367108|0.53061796159914|189.59143661431|1138.6129975204|1180.2068205463|0.69|0.379|0.23455|29|16|0.0026982157926462|0.076146708860759|107.05000305176|2018-07-15|-0.26025|2020-03-22|0.28374|1996-01-21
2025-01-05 13:00:45|WEEKLY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|-1.486451761753|18|0.23048391502125||0|0|0.31148|0.84|-0.7221|35|-0.72209565701265|35|27|-0.27434|-0.18551|-0.52502220673858|-0.52502220673858|9.024717495948|9.024717495948|5.2499998360873|0.5|0.5|0.66229|6|3|-0.0053154189944134|0.23531|31.409999847412|2021-11-07|-0.31529|2023-10-01|0.59636|2022-06-26
2025-01-05 13:00:46|WEEKLY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|36.798836499549|25|2.5145032521503|0.1511|1|2|0.08324|38.13|-0.00403|14|-0.0040291364457781|14|65.47|0.39934|0.46555|0.68524181115567|1.0208947855265|3155.6342700265|2503.2799231938|807.8390415896|0.579|0.368|0.19721|19|8|0.0028769794952681|0.063671569400631|65.589996337891|2021-11-28|-0.29792|2020-03-22|0.33613|2009-03-15
2025-01-05 13:00:47|WEEKLY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|16.015293304235|7|1.2340304174058|-0.1138|1|1|-0.11381|17.13|-0.14854|15|-0.14755337300123|10|35.64|-0.04072|0.0298|-0.0030707497615068|-0.0028245500429283|71.837739265179|91.812873518258|69.634141850136|0.636|0.273|0.27698|11|5|0.0022393969849246|0.10093100502513|32.939998626709|2018-07-15|-0.49945|2019-08-11|0.30757|2020-08-02
2025-01-05 13:00:48|WEEKLY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|147.12075289795|114|15.804849090395|5.4801|1|2|4.45849|177.51|-0.42071|27|0.75134351083884|90|31.22|-0.07469|0.12185|-0.021248163240728|0.16789873592399|-1.4031150715878|122.75592441926|7100.3997802734|0.608|0.353|0.31015|51|22|0.0074247624633431|0.10740260410557|203.49000549316|2024-12-01|-0.39024|2004-03-28|2.40909|1999-01-03
2025-01-05 13:00:49|WEEKLY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-2.745172156315|3|0.39005738941198||0|0|0.06452|1.45|-0.42056|19|-0.42056075516034|19|38.17|-0.03233|0.16529|-0.016878836957391|-0.016878836957391|62.453933680944|62.453933680944|14.456630969961|0.5|0.5|0.54282|6|2|-0.0019245454545455|0.18811233766234|56.810001373291|2021-02-21|-0.26726|2022-01-23|0.43019|2020-08-23
2025-01-05 13:00:50|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
2025-01-05 13:00:51|WEEKLY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|-58.524396138889|22|4.3015313418473||0|0|-0.06314|48.83|-0.18405|4|-0.18404690783179|4|32|0.09219|0.17634|0.22254790064945|0.40601265984533|266.56195864178|313.67422184387|447.57105879005|0.55|0.3|0.22962|20|7|0.0042066868381241|0.079443812405446|76.129898071289|2022-01-09|-0.25367|2023-03-12|0.30322|2012-11-04
2025-01-05 13:00:52|WEEKLY|02042|1052401|/equities/livexlive-media|R2000GROWTH|0.68888747672736|1|0.22870417442421||0|0|0|1.37|-0.38012|31|-0.38011700635504|31|23.24|-0.26064|0.23819|-0.26217242674958|-0.24017815717283|0.98062642759714|9.1846872664097|11.416666706403|0.647|0.412|0.63586|17|8|0.009172329113924|0.19441172151899|90|2017-08-20|-0.91944|2017-12-17|2.33333|2016-11-13
2025-01-05 13:00:53|WEEKLY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|6.4582259063095|24|0.88972552131546|0.381|1|1|0.38103|8.59|-0.29046|16|-0.25155277502564|87|53.78|2.01336|2.32314|3.4395679288827|4.3720739966154|713.23396288524|1005.2061376177|77.387386102509|0.556|0.444|0.42752|9|4|0.027334635108481|0.17367550295858|329.60000610352|2015-12-20|-0.58273|2016-05-08|12.97431|2015-11-15
2025-01-05 13:00:54|WEEKLY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|15.989003758806|52|2.9453066910123|5.8162|1|2|4.88387|18.24|0.06889|12|0.068890657580923|12|51.33|-0.12511|0.28486|0.036275945077859|0.1602164882838|23.246386926439|43.008245779799|177.25947365148|0.556|0.444|0.54354|9|4|0.01574269005848|0.17190185185185|33.889999389648|2024-09-22|-0.80162|2018-07-01|4.02564|2022-12-11
2025-01-05 13:00:54|WEEKLY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-3.4629677418339|2|0.35933923335431||0|0|-0.02083|2.45|-0.21311|19|-0.21311471052818|19|44.5|0.0029|0.12923|-0.27366695695639|-0.27366695695639|52.38956242|52.38956242|11.031067756309|0.5|0.5|0.42623|4|1|-0.0070640223463687|0.15383502793296|32.590698242188|2021-08-15|-0.28866|2023-11-12|0.37097|2023-08-06
2025-01-05 13:00:56|WEEKLY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|22.822120638258|6|1.3004285092636||0|0|-0.11898|24.14|0.11339|25|0.11338510265466|25|36.38|-0.04316|0.02153|-0.024614060458168|0.05966374638751|24.024091313244|129.69032053721|274.63025590912|0.703|0.378|0.21111|37|20|0.0021212065136936|0.071098704663212|45.790000915527|2015-01-04|-0.28914|2008-10-05|0.35866|2008-11-02
2025-01-05 13:00:57|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
2025-01-05 13:00:58|WEEKLY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|11.282988373522|43|2.0805931753888|2.0516|1|1|2.05163|15.96|0.2672|26|0.26719576669518|26|28.74|-0.24181|0.28742|0.38932766013352|0.84492054819821|53.618560672643|443.4699637167|462.608690364|0.478|0.304|0.41852|23|8|0.014631209103841|0.12827785206259|20.39999961853|2020-08-09|-0.34259|2020-03-15|8.13793|2015-11-29
2025-01-05 13:00:58|WEEKLY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|38.459144742841|52|4.0834861529222||0|0|0.44013|44.14|0.12412|58|0.12411533343142|58|36.56|-0.06485|0.00593|-0.080246136199287|-0.06252284322327|21.483703954945|40.285374597551|196.1777750651|0.519|0.37|0.27942|27|11|0.0027565028901734|0.094472023121387|53.290000915527|2024-11-10|-0.26229|2008-10-12|0.36836|2024-04-28
2025-01-05 13:00:59|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
2025-01-05 13:01:01|WEEKLY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|2.1961748376188|8|1.5675874013958|0.2905|1|2|-0.11532|5.37|0.88696|104|-0.44257578334296|9|34.44|-9.64945|3.92405|0.34029532930143|0.28991758826775|61.778982672594|19.704402303612|53.699998855591|0.889|0.444|0.86081|9|2|0.26179460567823|0.14710839116719|576.29998779297|2021-01-17|-0.96672|2019-03-10|29.21516|2019-03-17
2025-01-05 13:01:02|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
2025-01-05 13:01:03|WEEKLY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|50.811879988574|9|5.9143246080576||0|0|-0.26944|54.58|0.21976|55|0.21975536921159|55|43.89|-0.03388|0.10531|0.75183429121429|0.75183429121429|278.58220616|278.58220616|725.6799626403|0.222|0.222|0.3163|9|0|0.0073345905707196|0.10792186104218|75.529998779297|2024-07-07|-0.18761|2020-03-15|0.28183|2020-05-10
2025-01-05 13:01:03|WEEKLY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|35.942937520657|126|1.9306549619909|0.7442|1|2|0.65264|36.92|-0.09135|19|0.041060975238139|54|41.55|0.0679|0.16132|0.21465809936853|0.49470376510481|148.93475629079|240.85305154445|263.71427263532|0.455|0.273|0.27611|11|4|0.0033617869415808|0.078608402061856|42.490001678467|2024-09-22|-0.4089|2020-03-22|0.31963|2020-04-12
2025-01-05 13:01:04|WEEKLY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|3.8346929548482|42|0.88791519338068|1.0272|1|2|0.75263|6.66|0.73031|78|-0.28112245518582|9|52|0.32559|0.35808|0.22459136604924|-0.28112245518582|124.38852528|71.888|16.052059720375|0.667|0.333|0.54859|3|2|1.3401015228425E-5|0.17541776649746|43|2021-04-04|-0.72786|2023-08-20|0.47287|2024-03-24
2025-01-05 13:01:06|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
2025-01-05 13:01:07|WEEKLY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-14.839248195555|200|3.6947494001078|0.9994|-1|1|0.99943|3.3|10.45098|68|10.450980392157|68|47.6|-46.00367|0.70657|1.1145274902284|1.986534187394|-2.2066482996919|0.65033512238707|6.3128820302143E-8|0.35|0.2|0.96939|20|7|2.119129730669|0.28175254561251|5702624768|1999-12-12|-0.99833|2003-01-19|499.00001|2004-01-25
2025-01-05 13:01:07|WEEKLY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|0.90904021538489|16|0.47557114631923|0.0096|1|2|-0.27103|2.34|0.465|49|-0.25650554809213|30|32.8|-0.07352|0.01743|-0.13650297176216|-0.325067497813|42.211702727053|45.08300313|13.30301247226|0.8|0.4|0.74902|5|3|0.0033457541899441|0.23741541899441|33.990001678467|2021-08-08|-0.70884|2024-03-17|0.71186|2024-09-15
2025-01-05 13:01:08|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
2025-01-05 13:01:09|WEEKLY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|-1.6717090399153|35|0.29318968924091|0.4064|-1|1|0.40637|1.49|-1|7|1.982954561618|38|30.6|0.15441|0.27418|0.36678983473654|0.80993541995976|0|189.9900514|5.5993986296908|0.4|0.2|0.63204|10|5|0.0003644705882353|0.18790508823529|39.389999389648|2018-09-09|-0.45778|2019-11-10|0.64796|2020-07-19
2025-01-05 13:01:11|WEEKLY|02061|1171266|/equities/innovage-holding|R2000GROWTH|-6.0825746816183|3|0.66695913093109||0|0|0.05012|3.98|-0.28444|22|-0.28444411247149|22|49.5|0.03168|0.07729|-0.19960954653625|-0.21180539274799|50.804428509674|61.59755148|16.528239334234|0.75|0.5|0.41451|4|2|-0.00418695|0.15001595|27.180000305176|2021-03-28|-0.48571|2021-09-26|0.4591|2022-09-18
2025-01-05 13:01:11|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
2025-01-05 13:01:12|WEEKLY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-3.4326548440354|69|0.39878644535235||0|0|0.7009|2.33|0.28972|44|0.289722939453|44|38.35|0.02939|0.21248|0.17465903504609|0.32763837410523|149.91888702637|536.76213800734|17.868097626704|0.654|0.423|0.3701|26|11|0.0034414178403756|0.12861191549296|24.940000534058|2005-07-31|-0.69588|2008-10-12|1.12438|2009-08-09
2025-01-05 13:01:13|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
2025-01-05 13:01:14|WEEKLY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|5.4012817941548|45|0.59127297066864|0.44|1|1|0.44|6.48|-0.34667|13|-0.34666665395101|13|27.62|-0.17466|0.04423|-0.024864754618508|0.098610064844245|0.11440786211892|48.298492515833|45.795054372917|0.622|0.324|0.47508|37|21|0.0073819699812383|0.14739581613508|57.400001525879|2014-07-06|-0.58814|2008-04-13|3.64684|2012-01-01
2025-01-05 13:01:16|WEEKLY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-3.5082839657091|177|0.74342544014722||0|0|0.98679|3|-0.55132|3|-0.55132277158549|3|39.93|-0.1931|0.00935|-0.17511321426928|-0.19299230988463|0.038915353899544|0.67550966257743|1.0818119883462E-7|0.519|0.352|0.64874|54|25|0.53272308747856|0.21528555317324|4064062464|1980-06-01|-0.99869|2012-11-04|764|2012-11-11
2025-01-05 13:01:17|WEEKLY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|9.4388190826134|10|1.9083146598844|0.0179|1|1|0.01791|13.64|0.35546|35|0.12701589377138|14|24.86|-0.04991|0.06298|-0.080224371412329|-0.013690458971871|34.93362893028|90.592030013274|53.574237367673|0.714|0.429|0.50444|7|5|0.0037599453551913|0.16853841530055|33.134998321533|2023-12-31|-0.37236|2024-05-05|0.38561|2024-06-09
2025-01-05 13:01:17|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
2025-01-05 13:01:18|WEEKLY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-14.713119186722|80|2.1825564430033||0|0|0.90158|8.39|0.88078|113|-0.44444445913295|10|39.8|-0.09434|0.19856|0.42394085777645|0.73063865028921|235.707508757|161.43018032|0.072829864091343|0.5|0.2|0.60855|10|4|0.0026842348008386|0.22301004192872|22031.712890625|2019-03-03|-0.91964|2023-07-02|3.45697|2024-03-31
2025-01-05 13:01:19|WEEKLY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|59.607020674289|58|4.6657472899837|0.1757|1|1|0.17566|68.2|0.11799|38|-0.16998992407674|30|36.02|-0.02499|0.03178|-0.053577768703163|0.0031593722996355|13.100852348411|71.289707790086|1883.977875809|0.61|0.317|0.1775|41|21|0.0027893481095176|0.057255521512386|85.709999084473|2022-01-23|-0.34282|2011-06-12|0.3104|2001-04-01
2025-01-05 13:01:21|WEEKLY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|106.64275222943|26|5.8582488499548|0.2404|1|2|0.22096|124.66|0.59243|103|0.59242549749089|103|44.78|0.00396|0.12834|0.070791031050579|0.13467856862351|119.66801679303|144.58305307594|652.67016320613|0.304|0.174|0.20824|23|5|0.0035719146919431|0.075363127962085|131.05999755859|2024-11-10|-0.68636|2009-08-09|0.44487|2009-08-23
2025-01-05 13:01:22|WEEKLY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|23.834359608038|50|4.450983294027|1.0454|1|1|1.0454|28.46|||0.59242549749089|103|135|0.84108|0.84291|0|0|100|100|32.505252910439|0|0|0.27548|1|1|-0.00040510869565217|0.15560744565217|160.91203308105|2021-07-04|-0.44277|2023-01-08|0.53459|2021-07-04
2025-01-05 13:01:22|WEEKLY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-1.6673839962991|21|0.47057783277539||0|0|0.84013|0.243|-0.63285|36|-0.63285023431249|36|42.4|-0.12429|0.02073|-0.25189868521968|-0.38285371488134|11.549104004515|12.205755775247|0.12558139571848|0.6|0.4|0.55686|10|6|-0.0035832432432432|0.1823915990991|243.75|2017-08-13|-0.90065|2024-11-17|0.6899|2023-12-24
2025-01-05 13:01:23|WEEKLY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|13.27204843411|9|2.0986952465587|-0.2636|1|1|-0.26355|14.67|-0.32214|10|-0.32213690406567|10|34.34|0.03261|0.10711|0.13358907249593|0.23523117711555|223.97167674485|426.77896308505|228.50467137007|0.66|0.404|0.29242|47|26|0.0025810542540074|0.092070813810111|118.55000305176|2008-07-06|-0.30826|2008-10-05|0.46341|2008-11-30
2025-01-05 13:01:24|WEEKLY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-93.896270359241|22|6.5371241454129|0.1336|-1|1|0.13361|80.21|-0.12437|22|-0.12437341443645|22|28.91|0.026|0.12006|0.14435985310746|0.23933727216477|2020.6243061737|10379.463764123|7426.8514719643|0.638|0.45|0.20895|80|31|0.0035495844044559|0.070275364181662|123.37000274658|2023-02-05|-0.33817|2008-11-23|0.72433|2008-12-21
2025-01-05 13:01:26|WEEKLY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|80.431107952059|48|4.3727723495282|0.186|1|1|0.186|92.35|-0.04159|52|-0.041594958259418|52|35.38|0.00219|0.05673|0.048056521150338|0.14237107072398|114.72745306183|276.6282237876|710.38460364708|0.513|0.308|0.21853|39|16|0.0028062929222144|0.075222137351086|126.63999938965|2013-12-01|-0.21343|2003-11-16|0.39462|2002-10-20
2025-01-05 13:01:27|WEEKLY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|13.660535274968|26|1.8593985427291|1.1233|1|2|0.92449|18.86|0.55935|114|0.093258251895514|36|19.89|-0.30799|0.08212|-0.10682945222497|0.034187119539172|-0|71.901456402575|3.2239317282652|0.432|0.318|0.41179|44|9|0.022524444444444|0.15244156666667|630|2003-08-24|-0.8|2006-10-01|4|2007-02-18
2025-01-05 13:01:28|WEEKLY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|-18.225469038977|30|1.4484896415121||0|0|0.32811|14.15|0.01204|42|0.012044622518021|42|38.24|0.1152|0.21883|0.22501310518013|0.31113982114542|1239.0654588066|864.31407214681|174.26108150192|0.632|0.395|0.28462|38|19|0.0032914507422402|0.10305809041835|57.200000762939|2007-10-21|-0.42002|2000-10-01|0.42739|1999-01-10
2025-01-05 13:01:29|WEEKLY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|1.5612866037255|14|0.35758562746923|-0.1236|1|2|-0.18349|1.78|-1.13726|7|-0.33043158210303|5|44.09|-0.02953|0.1662|-0.25683102751628|-0.33043158210303|-15.598054938926|66.957|0.97534245007659|0.273|0.091|0.53168|11|2|9.5381526104419E-5|0.16422140562249|239.89999389648|2016-05-01|-0.70987|2017-08-13|0.69524|2023-11-19
2025-01-05 13:01:30|WEEKLY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|34.906335080901|25|2.2426219781585|0.0077|1|1|0.00775|37.73|0.03815|15|0.038149607174427|15|37.27|0.02191|0.12589|0.07223628131169|0.096275220622491|140.63744421785|136.55651589764|271.24370924602|0.4|0.267|0.19812|15|6|0.0029177873070326|0.069713704974271|58.330001831055|2022-04-10|-0.2947|2015-11-08|0.24206|2020-03-29
2025-01-05 13:01:32|WEEKLY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|-4.7412551831519|29|0.72152768786532||0|0|-0.07947|3.26|||0.038149607174427|15|76|0.60628|0.74087|0|0|100|100|14.242027424158|0|0|0.59933|2|0|-0.0016713333333333|0.21112805555556|31.530099868774|2021-08-08|-0.36872|2022-11-20|0.38889|2023-07-16
2025-01-05 13:01:32|WEEKLY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|88.374944254195|55|5.6074790521282|0.5149|1|2|0.43952|102.71|0.12997|67|0.12996583491207|67|37.82|0.13572|0.27165|0.43466213752977|0.63713487010081|6274.0629710444|9720.9113238744|8216.7999267578|0.641|0.436|0.33142|39|12|0.0084957357750163|0.10983705035971|106.76999664307|2024-12-01|-0.53846|2001-09-23|1.93701|1999-04-11
2025-01-05 13:01:33|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
2025-01-05 13:01:34|WEEKLY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|-6.5646410641597|35|0.65834729246874|0.4923|-1|1|0.49234|4.64|-0.29147|8|-0.29147282065082|8|28.81|-0.0996|0.02103|-0.004967510441664|0.09531095955271|5.9335405547406|132.64301556565|1131.7072943801|0.594|0.391|0.27863|64|22|0.0039384611288605|0.092126805111821|37.509998321533|2012-09-30|-0.42147|2024-08-11|0.47368|1991-01-20
2025-01-05 13:01:35|WEEKLY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|27.772247979416|77|2.4796046528221|0.6357|1|2|0.59032|31.87|0.15657|72|-0.053636041909765|11|18.64|0.00286|0.15017|0.18770814698238|0.19393665114721|251.54215849918|217.4897831512|531.16668065389|0.429|0.357|0.17743|14|1|0.0066783382789317|0.067241305637982|36.152000427246|2024-12-01|-0.25|2019-01-20|0.3103|2017-07-23
2025-01-05 13:01:37|WEEKLY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|-16.685601745025|8|2.1518672419839|0.1254|-1|1|0.12542|10.39|1.89408|27|1.8940807817317|27|36.82|-0.13829|0.56518|0.64954287938103|1.0144326304761|2891.7655207133|4902.9880189477|0.80309181397664|0.618|0.382|0.47737|34|16|0.010514146147736|0.17038969817315|2437.5|2000-12-17|-0.892|2018-11-11|9.02119|2019-04-07
2025-01-05 13:01:38|WEEKLY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-10.856826458201|70|0.58060889569429|0.2957|-1|1|0.2957|9.15|0.19913|43|0.19913056192097|43|39.58|-0.07087|-0.00309|-0.049222820714059|-0.0033540669445482|29.872142266703|66.44626878328|65.124551560961|0.625|0.458|0.30436|24|12|0.0017406378802748|0.09647284592738|24.475212097168|2018-09-16|-0.26887|2020-09-27|0.35575|2016-01-31
2025-01-05 13:01:39|WEEKLY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|6.8909694649101|1|2.7779934572736||-1|0|0|16.35|0.95015|150|-0.21026744708803|21|48.45|-0.0214|0.28133|0.26027740427078|0.28060563059246|439.26014687221|229.01555140384|5.4500001271566|0.727|0.364|0.48223|11|5|0.047668592870544|0.18052803001876|1638.9975585938|2015-07-19|-0.95983|2019-04-07|23.54003|2019-07-07
2025-01-05 13:01:40|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
2025-01-05 13:01:40|WEEKLY|02090|1172579|/equities/neuropace|R2000GROWTH|7.0902457488397|7|1.6573208017735|0.1928|1|1|0.19278|11.57|1.5|69|1.4999999298769|69|62.33|0.74173|1.09099|1.4999999298769|1.4999999298769|250|250|45.479557594093|0.333|0.333|0.81696|3|2|0.0041869430051813|0.19167984455959|27.379999160767|2021-05-02|-0.37683|2024-05-12|1.1519|2023-01-15
2025-01-05 13:01:42|WEEKLY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|19.557998810321|25|1.5238917432429|0.0608|1|1|0.06075|21.65|-0.17255|17|-0.17255125171968|17|38.86|-0.01287|0.04053|0.078555256974186|0.23830482311068|121.68144264713|304.70498559217|335.65891874029|0.457|0.229|0.18804|35|13|0.0019702673410405|0.065999407514451|34.5|2021-11-14|-0.21566|2009-05-17|0.27008|2008-07-27
2025-01-05 13:01:43|WEEKLY|02092|1172382|/equities/karat-packaging|R2000GROWTH|26.219975102064|4|1.9094203025177||0|0|-0.06782|30.24|-0.3687|18|0.14364351993872|21|27.29|-0.23777|-0.13149|-0.2220891655925|-0.0089010281496102|30.158206172342|95.8999322|178.97428215419|0.571|0.286|0.26486|7|2|0.0047612371134021|0.098026804123711|33.142398834229|2024-12-22|-0.21313|2023-09-10|0.17626|2022-10-30
2025-01-05 13:01:43|WEEKLY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-0.32552410633293|164|0.09603673599487|0.9491|-1|1|0.94907|0.11|-0.1|75|-0.099999999999999|75|43.83|0.04306|0.11816|0.058073036091232|0.15840129553196|106.687726104|180.06842808007|6.0092870255551|0.75|0.5|0.30035|12|7|0.00076005805515239|0.15558249637155|8.0600004196167|2018-06-24|-0.55493|2022-12-18|0.79464|2020-05-24
2025-01-05 13:01:44|WEEKLY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-6.5747112940042|18|0.65470250672882|-0.1559|-1|1|-0.15591|6.45|-0.26482|2|-0.26482215921913|2|43.3|0.13631|0.34342|0.40165963785169|0.54895401010866|250.81044762248|282.75455007084|0.29655171536851|0.633|0.467|0.46393|30|11|0.0031272188449848|0.17649161854103|7400|2000-03-05|-0.9169|2002-05-05|0.85882|2004-10-10
2025-01-05 13:01:45|WEEKLY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|-3.6116572710253|34|0.44376967659422||0|0|0.14737|2.43|-0.5297|14|-0.52970298159353|14|40.25|-0.09262|-0.0073|-0.52970298159353|-0.52970298159353|47.03|47.03|9.328215500675|0.25|0.25|0.48558|4|1|-0.0064342783505155|0.16428335051546|25.22500038147|2021-04-25|-0.33177|2024-05-19|0.55121|2023-06-18
2025-01-05 13:01:47|WEEKLY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|17.51570915025|16|3.349428461504|-0.0691|1|1|-0.06907|21.43|0.06688|26|1.241293873058|47|58.67|0.60603|0.84915|0.65408835552834|1.241293873058|239.11874752|224.129|29.689238237367|0.667|0.333|0.53214|3|2|0.0036216753926702|0.18604261780105|88.03865814209|2021-06-13|-0.70923|2022-07-03|0.35217|2022-07-10
2025-01-05 13:01:47|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
2025-01-05 13:01:48|WEEKLY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|4.5327938819067|24|1.3745550627842|2.8625|1|2|1.1348|8.71|-0.53495|19|-0.53494623500855|19|53.67|-0.34738|0.04478|-0.53494623500855|-0.53494623500855|46.505|46.505|34.840000152588|0.333|0.333|0.64979|3|1|0.0039171195652174|0.21659798913043|30.889999389648|2021-07-04|-0.31181|2022-08-14|0.88018|2024-07-28
2025-01-05 13:01:49|WEEKLY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|-4.248922274128|29|0.52630743901445||0|0|-0.71795|2.68|-0.90845|28|-0.90845071250213|28|38.75|-0.41343|-0.09649|-0.58170639708884|-0.58170639708884|6.8208412|6.8208412|13.440320937704|0.5|0.5|0.44326|4|1|0.0055149726775956|0.19114131147541|32.415000915527|2024-04-07|-0.93664|2024-06-23|0.42165|2021-08-29
2025-01-05 13:01:49|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
2025-01-05 13:01:51|WEEKLY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|-4.795535385792|9|0.46293443733453|-0.2969|-1|1|-0.2969|4.39|-0.19556|50|-0.19556164393471|50|19.44|-0.87396|0.60418|0.87098016805847|1.426876341256|197.94700354744|1370.5281443104|275.54606789662|0.778|0.556|0.50725|9|3|0.03083956284153|0.13492431693989|17.440000534058|2021-08-01|-0.37577|2021-03-14|4.74945|2021-01-24
2025-01-05 13:01:52|WEEKLY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|-46.357305006797|27|2.4045903768293||0|0|-0.01044|39.69|-0.0738|31|-0.073803373717914|31|34.33|-0.05644|0.01359|-0.0056449455338597|0.068089013014564|49.290423251916|235.40953009162|763.26923235634|0.619|0.405|0.14328|42|14|0.0022699863760218|0.05727992506812|62.074974060059|2018-06-24|-0.19969|2013-09-29|0.29444|1998-01-25
2025-01-05 13:01:53|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
2025-01-05 13:01:53|WEEKLY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|-8.3579915055983|3|1.5126638177154||0|0|0.1182|3.73|-0.63691|9|-0.63690985771834|9|24|-0.33864|-0.01755|-0.2799877535202|-0.1425043745745|2.6385873189258|15.513801263675|20.053763132121|0.625|0.5|0.69613|8|3|0.0044932989690722|0.20825139175258|43.689998626709|2023-06-11|-0.60646|2024-06-09|1.01037|2023-04-02
2025-01-05 13:01:54|WEEKLY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|-6.3792658703423|5|0.75767911714572||0|0|0.03397|4.55|0.01728|15|0.017278600805329|15|51|0.08223|0.11298|0.087415669155762|-0.022644807669304|159.7668264148|87.963047364354|33.703705116554|0.875|0.5|0.24544|8|7|-0.00088169902912621|0.085486237864078|14.380000114441|2018-11-11|-0.37916|2020-03-22|0.33028|2024-12-22
2025-01-05 13:01:56|WEEKLY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|-1.8098026815753|39|0.19492210711123||0|0|-0.20325|1.48|-0.85217|20|-0.5|20|30|-0.27933|-0.21631|-0.15789325895302|-0.32291668046404|11.783887884579|42.7085|11.906677254523|0.667|0.333|0.68189|6|4|-0.0019075688073395|0.19712330275229|31.989999771118|2021-01-24|-0.27934|2023-10-15|0.50972|2020-11-22
2025-01-05 13:01:57|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
2025-01-05 13:01:57|WEEKLY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|17.031746901766|24|1.5010843152152||0|0|0.23399|21.78|||-0.5|20|41.4|-0.27054|-0.12973|0|0|100|100|141.4285793906|0|0|0.32192|5|0|0.0040716086956522|0.10752026086957|31.395000457764|2023-02-19|-0.27305|2020-09-06|0.47216|2020-09-27
2025-01-05 13:01:58|WEEKLY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|13.948286229738|5|1.3872381268711|0.2669|1|2|0.00719|18.21|0.05152|43|-0.24375624389901|3|41.59|-0.02487|0.06226|0.0051992247410932|0.0067463561954323|73.889492190929|76.784336912426|86.303311636264|0.414|0.276|0.31674|29|10|0.0023243801652893|0.101861|40.119998931885|2022-11-06|-0.45384|2002-08-11|0.6803|2024-12-08
2025-01-05 13:01:59|WEEKLY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|21.44463539798|45|1.515987430528|0.4896|1|1|0.48963|25.13|-0.09932|54|-0.099322762043287|54|34.47|0.04463|0.16445|0.11894062268379|0.26493098843701|25.425528594889|783.47410575549|386.6153717041|0.689|0.467|0.31885|45|27|0.0041462946708464|0.10283573040752|43.799999237061|2015-06-28|-0.66476|2000-10-15|0.69492|2001-09-30
2025-01-05 13:02:01|WEEKLY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.2195698924113|55|0.14260889265818|-0.1967|1|1|-0.19672|1.47|-0.6789|40|-0.39106142088952|7|37.8|-0.00886|0.07746|-0.026317760268121|0.010759545865932|27.294799565794|69.718024307184|17.172896688667|0.52|0.4|0.33523|25|10|0.0019621821821822|0.11406628628629|14.380000114441|2007-01-14|-0.53263|2008-10-12|0.81481|2009-06-07
2025-01-05 13:02:02|WEEKLY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|-11.425381708398|4|1.2101272901744||0|0|0.03313|7.88|-0.09645|43|-0.096452416306096|43|43.75|-0.09683|0.23196|0.21204080277624|0.41481946909006|182.95681752382|245.21480032932|17.731773982785|0.625|0.375|0.49862|8|3|0.015034589235127|0.17833688385269|70.639999389648|2018-08-12|-0.43519|2023-12-17|6.46403|2020-07-12
2025-01-05 13:02:03|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
2025-01-05 13:02:04|WEEKLY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|11.755192076974|29|1.9789799527407||0|0|-0.06781|15.26|-0.44466|8|-0.44466278401944|8|21.71|-0.33562|-0.1445|-0.24629488610028|-0.24629488610028|40.260874856059|40.260874856059|124.57143043985|0.429|0.429|0.47836|7|3|0.0064245555555556|0.1479495|33.580001831055|2023-05-07|-0.32617|2023-07-02|0.45253|2024-06-23
2025-01-05 13:02:05|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
2025-01-05 13:02:06|WEEKLY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|-20.136233073665|2|0.87124434517258|0.0017|-1|1|0.00171|17.52|0.17084|50|0.17084282361167|50|32.97|-0.09082|0.00775|-0.055827585606894|-0.015934029824628|20.920969840406|66.025434403703|119.18367812985|0.594|0.438|0.27955|32|11|0.0022141098484848|0.088990596590909|34.610000610352|2013-07-14|-0.36648|2015-09-13|0.34378|2013-04-21
2025-01-05 13:02:07|WEEKLY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-1.3910844985745|123|0.27611610048796||0|0|0.93689|0.78|-0.22069|14|-0.22069162135027|14|34.96|-0.05653|0.30459|0.26028601847522|0.41928681503825|130.06885951096|463.60005595448|2.3214285917023|0.643|0.464|0.43692|28|11|0.0080166121707539|0.15592523160763|36.900001525879|2004-01-25|-0.72532|2024-08-11|4.18823|2011-12-25
2025-01-05 13:02:08|WEEKLY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|14.6968602047|17|2.0836926291827|0.588|1|1|0.58805|19.66|||-0.22069162135027|14|172|0.98472|0.98591|0|0|100|100|2.4271604749891|0|0|1.11363|1|1|-0.011034255319149|0.19574574468085|1001.0999755859|2021-06-06|-0.30383|2022-08-21|1.10105|2024-09-15
2025-01-05 13:02:09|WEEKLY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|-2.9336630737973|31|0.37433767438574||0|0|0.27481|1.9|-0.43534|14|-0.43534483600244|14|25.5|-0.11346|-0.02485|-0.32182578769835|-0.32182578769835|30.459788771652|30.459788771652|9.3688358571373|0.5|0.5|0.59504|6|3|-0.0045612021857923|0.17663868852459|20.590000152588|2021-07-11|-0.30058|2023-10-29|1.16631|2022-10-02
2025-01-05 13:02:09|WEEKLY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|-31.786639477846|37|1.9822131084194|0.173|-1|1|0.173|25.91|0.06203|24|0.062033895718849|24|38.82|0.04528|0.13317|0.10471613859457|0.11793487581501|215.24005344432|160.97460603529|107.95833269755|0.636|0.409|0.27563|22|9|0.0020904382022472|0.08666695505618|40.919998168945|2024-03-31|-0.31832|2008-11-16|0.36797|2008-12-21
2025-01-05 13:02:11|WEEKLY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|-48.791289697246|23|4.7804302805517||0|0|0.14197|35.84|0.3039|34|0.30390272430164|34|39.25|-0.05321|0.12795|0.31651224042921|0.31651224042921|173.3039568|173.3039568|224.00000095367|0.5|0.5|0.33265|4|0|0.0080591620111732|0.13302022346369|66.540000915527|2024-05-12|-0.20267|2022-01-09|0.30532|2021-08-29
2025-01-05 13:02:12|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
2025-01-05 13:02:13|WEEKLY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|0.81761755166679|10|0.15282588746463|0.0871|1|2|-0.06364|1.03|||0.13215297797243|16|172|0.95436|0.96069|0|0|100|100|4.2738587347979|0|0|0.24229|1|0|-0.011142817679558|0.16713005524862|27.040000915527|2021-08-08|-0.336|2022-06-19|0.36443|2022-03-20
2025-01-05 13:02:13|WEEKLY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|12.711925669036|56|0.88792614661079|0.1474|1|2|0.10992|13.43|-0.16804|23|-0.16804403863164|23|42.86|0.02452|0.06257|0.036934743995625|0.036934743995625|105.57134403011|105.57134403011|104.43235352812|0.429|0.429|0.19047|7|2|0.001142338028169|0.070461774647887|20.204999923706|2022-11-13|-0.13821|2023-03-12|0.21246|2021-03-07
2025-01-05 13:02:14|WEEKLY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|-4.5753018391495|23|0.32593395750938||0|0|0.14858|3.61|||-0.16804403863164|23|82|0.29493|0.32755|0|0|100|100|14.973039418116|0|0|0.34674|2|0|-0.0074459677419355|0.1320885483871|35.459999084473|2021-07-04|-0.27442|2022-03-06|0.19107|2022-06-26
2025-01-05 13:02:15|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
2025-01-05 13:02:16|WEEKLY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|2.503191328107|9|0.56558621722504|2.3873|1|2|1.92157|4.47|||-0.16804403863164|23|172|0.88889|0.90417|0|0|100|100|32.461871035534|0|0|0.67508|1|0|0.00098305555555556|0.18619138888889|17.499900817871|2021-09-12|-0.35084|2023-07-30|0.36719|2024-08-18
2025-01-05 13:02:17|WEEKLY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|-2542.5370855015|8|122.26236183383|0.1537|-1|1|0.15368|2168.3201|0.21987|15|0.21986812679425|15|40.7|-27.63501|18.29343|0.23965898989384|0.11326683681235|244.7580838429|140.24402734476|10015.335365196|0.5|0.4|0.35221|10|3|0.49329137681159|0.12229202898551|3001.7900390625|2024-11-03|-0.65698|2020-03-15|202.81237|2023-02-19
2025-01-05 13:02:18|WEEKLY|02129|1081650|/equities/command-center|R2000GROWTH|12.15693449767|7|1.1108755804728|-0.0812|1|2|-0.0943|13.83|0.17101|67|1.9549611679978|160|67.56|0.28353|0.41221|0.6775336029046|0.99045841974402|807.39694676062|553.68082819|460.99999745687|0.556|0.333|0.34134|9|4|0.0048006188925081|0.11392929967427|29.379999160767|2023-06-25|-0.2379|2023-08-13|0.42273|2019-04-14
2025-01-05 13:02:18|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
2025-01-05 13:02:20|WEEKLY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|-2.8495625572976|31|0.42652085481672||0|0|0.51862|1.68|||-0.3758573093904|5|81|0.27227|0.39744|0|0|100|100|10.434782035667|0|0|0.82951|2|0|-0.00197828125|0.21149098958333|21.670000076294|2021-07-25|-0.32495|2024-06-09|0.46341|2024-10-27
2025-01-05 13:02:21|WEEKLY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|5.2641327334096|53|1.0613315766238|-0.1519|1|1|-0.15192|5.75|1.23566|48|1.2356600758393|48|50.67|0.5417|0.75177|1.2356600758393|1.2356600758393|223.566|223.566|31.266993968671|0.333|0.333|0.58911|3|1|0.0029040196078431|0.19920171568627|28.360000610352|2021-03-21|-0.30962|2022-11-13|0.51255|2021-03-14
2025-01-05 13:02:22|WEEKLY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|-9.2273235938291|65|1.0536971038979||0|0|0.65983|5.97|-0.16293|10|-0.16293154887412|10|28.27|-0.06161|0.0294|0.0052514801715323|0.018768800673951|26.394378286099|64.928656353735|29.849998950958|0.667|0.458|0.31137|48|24|0.0023762420830401|0.1030239408867|38.200000762939|2021-03-14|-0.36842|2009-05-17|0.57877|2008-11-30
2025-01-05 13:02:23|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
2025-01-05 13:02:23|WEEKLY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|5.2352901833945|76|1.4066525472409|5.2656|1|1|5.26563|8.02|||-0.16293154887412|10|148|0.97156|0.97168|0|0|100|100|17.822223239475|0|0|0.67356|1|1|0.0056458744394619|0.18897506726457|60.799999237061|2020-10-25|-0.3645|2022-03-13|2.77647|2024-03-17
2025-01-05 13:02:25|WEEKLY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|1.6002646841569|9|0.29087570583968|1.0177|1|2|0.40404|2.78|||-0.16293154887412|10|172|0.83163|0.88284|0|0|100|100|23.63945507894|0|0|0.26967|1|0|-0.0033930555555556|0.14167016666667|13.999899864197|2021-08-15|-0.36653|2021-11-07|0.5|2024-11-10
2025-01-05 13:02:26|WEEKLY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|35.37356760301|20|1.3422145551241|0.0584|1|2|0.02853|37.49|||-0.16293154887412|10|32.4|-0.18037|-0.12202|0|0|100|100|134.13238159255|0|0|0.15672|5|0|0.0020516022099448|0.053196906077348|40.119998931885|2024-12-01|-0.0747|2022-09-25|0.11579|2021-11-07
2025-01-05 13:02:26|WEEKLY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|-7.2595333945718|38|0.76587457337947|0.233|-1|1|0.23302|4.97|4.94495|85|4.9449539638892|85|32.06|0.08506|0.286|0.070476237114417|0.36454887085314|0.4051393782323|18.273601497372|34.730954887874|0.625|0.438|0.484|16|10|0.0054573454545455|0.15763290909091|35.479999542236|2014-12-07|-0.776|2021-07-25|0.70308|2021-12-05
2025-01-05 13:02:27|WEEKLY|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|-7.2595333945718|38|0.76587457337947|0.233|-1|1|0.23302|4.97|4.94495|85|4.9449539638892|85|2|0.00532|0.01788|0.11276197938307|0.83230335811219|0.4051393782323|18.273601497372|34.730954887874|0.039|0.027|0.03025|16|10|0|0|-10000||0|2021-07-25|0|2021-12-05
2025-01-05 13:02:28|WEEKLY|02140|50977|/equities/catasys-inc|R2000GROWTH|-3.1683563174504|75|0.55546690767103|0.944|-1|1|0.94399|1.84|-0.50799|28|-0.50799469609283|28|37.25|0.44701|0.58028|0.52944154542211|0.79994891130915|365.23603263707|660.68810378155|0.0015542424758944|0.786|0.5|0.45328|28|15|0.0099259623992838|0.22205666965085|2263680|2007-01-21|-0.68333|2011-05-22|12.38|2003-10-05
2025-01-05 13:02:30|WEEKLY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-1.7203050559438|202|0.31901013967361|0.9974|-1|1|0.99738|0.8463|-0.52885|4|-0.52884617949635|4|32.65|-0.131|0.15373|0.092478919354973|0.45062829014824|2.8930949257472|146.4760039406|0.41896039896672|0.588|0.412|0.99481|17|8|0.0063905423280423|0.22716943121693|859.20001220703|2021-02-07|-0.50941|2021-02-28|1.11212|2020-07-05
2025-01-05 13:02:30|WEEKLY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|22.535470654138|58|2.1363893922524|0.4824|1|2|0.35683|24.83|-0.05106|69|-0.051055141009094|69|17.5|0.05038|0.09564|0.10854489069564|0.18854837106658|307.16821038296|930.32136345581|653.4210588232|0.569|0.397|0.10937|58|7|0.0033497201492537|0.072029580223881|35.349998474121|2007-08-05|-0.28125|2008-11-23|0.40625|2004-12-12
2025-01-05 13:02:31|WEEKLY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|0.699116586466|26|0.12527275569958||0|0|-0.3007|1|||-0.051055141009094|69|196|0.94717|0.9524|0|0|100|100|3.6941263807668|0|0|0.6382|1|0|-0.0086666515837104|0.169812760181|39.604999542236|2020-11-29|-0.25912|2024-05-26|0.52326|2023-01-15
2025-01-05 13:02:32|WEEKLY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|11.292188651756|17|1.0286734082116|0.1829|1|2|0.0698|14.1|-0.0687|13|-0.068700184784978|13|22.89|-0.20969|-0.08247|-0.14271703451697|-0.13741269073479|45.51725812493|54.441922476503|113.25301684725|0.556|0.444|0.22087|9|2|0.0016406306306306|0.073666711711712|22.930000305176|2021-06-13|-0.17674|2022-12-25|0.22833|2024-09-15
2025-01-05 13:02:33|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
2025-01-05 13:02:35|WEEKLY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|86.648249444912|11|6.5245532217639|0.2591|1|2|0.17414|107.14|0.57366|90|0.57365845470894|90|38.26|0.02787|0.12796|0.093829451180767|0.11857144577755|168.36356940391|168.49700069598|420.15686035156|0.391|0.304|0.29925|23|7|0.0041698539325843|0.093735157303371|112.80000305176|2024-12-08|-0.36358|2013-10-13|0.41429|2024-10-27
2025-01-05 13:02:35|WEEKLY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|40.697763446818|59|2.9157454160022|0.9585|1|2|0.87727|50.63|0.09557|16|0.43036913740456|140|37.82|-0.04827|0.07848|0.031517780487982|0.066342837572451|81.235253360769|101.06978962061|285.23944263727|0.706|0.471|0.29785|17|7|0.0048507845934379|0.095658345221113|50.794998168945|2025-01-05|-0.68307|2020-03-22|0.93321|2020-03-29
2025-01-05 13:02:36|WEEKLY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|-1.3974952423866|180|0.15892856491491|||0|0.94059|1.01|||0.43036913740456|140|0|0|0|0|0|100|100|5.9411764144898|0|0|0|0|0|-0.0062117318435754|0.21381703910615|24.10000038147|2021-08-08|-0.35151|2022-11-13|0.40863|2021-10-03
2025-01-05 13:02:37|WEEKLY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|6.4247372234017|24|1.4404438717364||0|0|-0.28151|8.55|-0.21429|15|0.25056186421263|47|24.67|-0.21484|-0.12695|-0.085182381742274|-0.10654695836803|19.639807571875|67.07253504|33.178114236933|0.556|0.222|0.55653|9|5|0.0031357959183673|0.17464106122449|40.810001373291|2020-12-20|-0.33038|2022-03-27|0.85256|2022-12-25
2025-01-05 13:02:37|WEEKLY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-12.217767614053|57|1.0295803242702|0.242|-1|1|0.242|10.18|-0.2246|14|-0.22459581167377|14|29.1|-0.08149|0.00698|-0.20761494659642|-0.17210295383085|38.798326019387|56.569696025934|30.073857500935|0.4|0.3|0.38541|10|4|0.00091582132564842|0.12746521613833|37.639999389648|2018-08-05|-0.43381|2020-03-15|0.38154|2021-08-29
2025-01-05 13:02:39|WEEKLY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|-21.53555867903|34|1.4568529057257|0.2381|-1|1|0.2381|17.12|-0.25592|36|0.19213739331758|36|33.94|0.05332|0.14353|0.053346323216751|0.11885049362659|46.224943451341|168.31473514497|145.70213480199|0.62|0.4|0.30652|50|20|0.0035061849710983|0.099706352601156|43.5|1994-09-18|-0.53659|2009-03-08|1.16216|2009-03-29
2025-01-05 13:02:40|WEEKLY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-7.3817681990111|117|1.0420776108077||0|0|0.822|5.34|-0.66667|13|-0.66666666666667|13|24.75|-0.12686|-0.05546|-0.26209490182313|-0.27989386349166|15.854891513444|19.59571315467|2.7668394572994|0.625|0.5|0.41774|8|4|-0.0044786305732484|0.14733939490446|356.39999389648|2021-07-18|-0.42476|2022-06-19|0.67919|2021-02-07
2025-01-05 13:02:41|WEEKLY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|34.077925037861|52|4.7383497589414||0|0|1.28074|43.22|0.11501|16|0.11501042737962|16|46.33|-0.2293|-0.03712|0.11501042737962|0.11501042737962|111.501|111.501|375.82609757133|0.333|0.333|0.49334|3|0|0.018774263157895|0.18380557894737|51.610000610352|2024-11-17|-0.7168|2023-01-08|1.02143|2024-01-28
2025-01-05 13:02:42|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
2025-01-05 13:02:42|WEEKLY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|7.0645049253774|2|0.86849838363886||0|0|-0.02025|9.675|0.1368|59|1.6162934846039|87|42.09|0.10786|0.25472|0.23794539376661|0.72988354637741|76.339144384768|406.0641585521|96.268656787234|0.545|0.273|0.24411|11|4|0.0042218103448276|0.10300286637931|18.479999542236|2023-01-15|-0.58255|2020-03-15|0.69659|2022-03-13
2025-01-05 13:02:44|WEEKLY|02156|1075455|/equities/rafael-b|R2000GROWTH|-2.448493404353|2|0.26201695054193|-0.195|-1|1|-0.19497|1.9|-0.14274|13|-0.14274368850258|13|44|-0.06037|0.08854|0.23797516629285|0.36266509195591|193.25206550618|223.69467364214|39.175258010692|0.5|0.375|0.38405|8|3|0.0033459490084986|0.14610229461756|66.440002441406|2021-07-11|-0.75589|2021-10-31|0.47952|2021-03-14
2025-01-05 13:02:45|WEEKLY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-1.375624434551|98|0.25631255685817|0.9437|-1|1|0.94367|0.7886|-0.32538|4|-0.32537732479195|4|31.9|-0.2437|-0.00671|-0.16314566826334|-0.19787384051691|-6.2930985249519|62.71469906|0.25275641909012|0.4|0.2|0.55541|10|4|-0.0045642788461538|0.17271153846154|495.55999755859|2017-01-22|-0.59354|2018-01-14|1.16372|2019-03-10
2025-01-05 13:02:46|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
2025-01-05 13:02:46|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
2025-01-05 13:02:47|WEEKLY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|-9.1153092100054|22|0.87073890532086|-0.0799|-1|1|-0.07995|8.24|-0.29155|12|-0.29155062301406|12|29.05|-0.06432|0.12139|0.080315133550996|0.20577763244757|23.538524457667|80.103372147424|51.499998569489|0.6|0.45|0.34062|20|7|0.003358438538206|0.12592013289037|35.770000457764|2013-12-08|-0.34454|2018-05-13|1.008|2020-09-06
2025-01-05 13:02:49|WEEKLY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|-72.162228233306|10|3.6023908563721|-0.0703|-1|1|-0.07032|60.43|0.18838|68|0.18838141610464|68|52.75|0.41778|0.57918|-0.017711367593124|0.011365825968639|89.727495726609|100.24746466897|208.37931139716|0.5|0.375|0.26899|8|3|0.0039986542923434|0.087043364269141|71.01000213623|2024-08-04|-0.27759|2016-10-09|0.36763|2020-08-09
2025-01-05 13:02:50|WEEKLY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|-16.323598789453|18|1.5465696118114||0|0|0.28047|12.75|-0.14491|16|-0.14490855327893|16|32.11|-0.11534|-0.03089|-0.13840590392993|-0.15803711201563|18.814457707041|22.968639907248|8.0614565659969|0.556|0.444|0.30709|18|8|-0.0016065210084034|0.108124|196.19900512695|2013-10-20|-0.37079|2020-03-29|0.42453|2021-02-28
2025-01-05 13:02:50|WEEKLY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|-30.345517798949|23|2.3140996277989||0|0|0.32769|24.91|0.6153|46|0.61529549406842|46|53.4|0.58986|0.69713|0.28068699646279|0.20985038172957|184.81626294563|129.9363473|131.1052623548|0.3|0.2|0.28067|10|2|0.0024723561151079|0.097021097122302|50.276950836182|2024-06-02|-0.21071|2016-03-27|0.29041|2016-12-11
2025-01-05 13:02:51|WEEKLY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-4.0055454494214|27|0.33653504146759|-0.0831|-1|1|-0.08308|3.52|-0.15365|23|-0.15364581441584|23|24|-0.18455|-0.0455|-0.31471970098408|-0.31471970098408|23.247161721142|23.247161721142|11.601845626973|0.375|0.375|0.4517|8|3|-0.0034327981651376|0.13512605504587|94.173698425293|2021-02-14|-0.67592|2021-10-24|0.34513|2021-01-31
2025-01-05 13:02:52|WEEKLY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|-4.6071775786814|15|0.85655918494653|0.5482|-1|1|0.54819|2.25|||-0.15364581441584|23|81.5|0.37608|0.48573|0|0|100|100|15.570934461586|0|0|0.72301|2|1|0.001948418079096|0.20108824858757|29.690000534058|2021-09-05|-0.51459|2022-05-01|1.55151|2024-05-05
2025-01-05 13:02:54|WEEKLY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|23.449951078917|83|3.1205917841778|2.1058|1|1|2.10576|33.89|-0.2363|24|-0.23629889220812|24|36.89|0.01985|0.13454|0.036043646840043|0.036043646840043|85.048380342464|85.048380342464|135.55999755859|0.333|0.333|0.31699|9|4|0.0035471256038647|0.10004528985507|35.959999084473|2024-12-15|-0.35764|2019-09-08|0.52128|2021-03-14
2025-01-05 13:02:54|WEEKLY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|-32.232103033644|31|1.8273676778813||0|0|0.12205|26.03|-0.06479|26|-0.064787293360679|26|30.61|-0.03709|0.19381|0.24050138492874|0.82722582481323|-18.303600360121|785.73233861985|12395.23880921|0.526|0.263|0.30003|38|13|0.0075021207041073|0.10593248952221|40.080490112305|2022-05-08|-0.48889|2004-02-22|0.82609|2004-02-29
2025-01-05 13:02:55|WEEKLY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|21.090839309095|40|2.8257363744661|2.3132|1|1|2.3132|29.62|-0.20748|18|-0.20747840406761|18|24|-0.09974|-0.02611|-0.060708647460571|-0.043071040760532|41.014997027459|65.919981365823|256.45021948133|0.733|0.4|0.3049|15|8|0.00542335839599|0.11050152882206|32.610000610352|2024-12-15|-0.43897|2020-03-15|0.44765|2024-07-14
2025-01-05 13:02:56|WEEKLY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|12.644996502715|26|0.88241832317411|-0.0488|1|1|-0.04883|13.05|0.36373|93|0.0034696247669346|14|57.53|0.28938|0.40228|0.038736099112895|-0.042512255911232|107.6376999275|78.928893496149|125.05989138441|0.294|0.235|0.2665|17|3|0.002062482552343|0.073063050847458|22.238241195679|2022-01-09|-0.40729|2008-11-23|0.48641|2009-05-10
2025-01-05 13:02:57|WEEKLY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|6.5191935464249|24|0.74829813214392|0.3951|1|1|0.39506|9.04|0.65143|97|-0.1560772805609|8|38.07|0.05999|0.16076|0.20560487109887|0.26312794340481|600.63453834137|701.7563742334|166.17646813908|0.439|0.317|0.30448|41|14|0.0024983522727273|0.09441220959596|47.700000762939|2011-03-13|-0.33478|1996-01-21|0.38793|2020-03-29
2025-01-05 13:02:59|WEEKLY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|1.6493536914538|61|0.056882100464546|0.1024|1|1|0.10241|1.83|0.9143|136|-0.20078816658967|8|21|0.25971|0.37853|0.6458022539551|0.72620132840358|1606.7640248988|860.59619769451|108.74732491048|0.583|0.417|0.40956|12|4|0.0072773076923077|0.13194016025641|31.809999465942|2021-02-21|-0.30256|2020-03-15|0.78495|2023-11-12
2025-01-05 13:03:00|WEEKLY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|94.410389132564|115|14.31557918867|5.8903|1|1|5.89026|122.44|0.1492|18|0.14920064985365|18|32.18|-0.00919|0.08423|0.090918706167131|0.14788868201571|460.83111938097|1028.4509402978|7160.2339011693|0.492|0.354|0.25353|65|21|0.0041848912058024|0.082005385312783|146.8383026123|2024-12-01|-0.52709|2009-02-15|0.78505|2009-03-22
2025-01-05 13:03:01|WEEKLY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|-47.999194253613|8|8.478064573185|0.327|-1|1|0.32696|23.23|-0.30174|5|-0.30173985076762|5|31|-0.14971|0.19618|0.014900904963813|0.33933031160739|1.3575536328647|184.51796108889|9.7196650804336|0.611|0.278|0.55429|18|8|0.010630672566372|0.16355644247788|1115|2015-08-16|-0.82914|2018-07-01|4.66304|2015-08-09
2025-01-05 13:03:02|WEEKLY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|-3.6964045905161|7|0.58911820726555||0|0|0.22311|1.95|-0.29046|19|-0.2904564175785|19|53.5|0.07082|0.12479|0.21435098768462|0.033798933892216|151.80987570416|96.3590797|13.000000317891|0.5|0.333|0.52391|6|3|1.8012232415904E-5|0.1609793883792|28.299999237061|2021-02-14|-0.34018|2024-11-17|0.65205|2024-03-31
2025-01-05 13:03:03|WEEKLY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|-5.5115466245211|22|0.95051555263325|0.3811|-1|1|0.38106|2.81|-0.58427|12|-0.58426967797113|12|33.64|-0.32907|0.02957|-0.056933251151888|0.064925394840162|-47.415222530537|83.729159800736|9.1830062344743|0.5|0.357|0.64048|14|6|0.0065158943089431|0.20697164634146|45.419998168945|2021-02-28|-0.58845|2023-05-14|1.06461|2020-01-19
2025-01-05 13:03:04|WEEKLY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|9.6330545385937|49|1.7598334896487|1.7532|1|2|1.40857|14.62|0.61967|59|-0.2215907511537|24|41.8|-0.14239|-0.04423|0.19904171223164|-0.2215907511537|126.07673247|77.841|67.064222005589|0.4|0.2|0.43346|5|1|0.0047538910505837|0.17168583657588|40.880001068115|2020-03-22|-0.36469|2023-10-22|0.63077|2024-01-28
2025-01-05 13:03:05|WEEKLY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|5.601528692577|20|0.5795413588483|0.369|1|1|0.36902|7.16|||-0.2215907511537|24|53.67|0.05317|0.10163|0|0|100|100|35.79999923706|0|0|0.3004|3|1|-0.0029616666666667|0.114218|20.709999084473|2021-08-01|-0.32099|2022-05-15|0.18617|2022-11-13
2025-01-05 13:03:06|WEEKLY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|50.850762936843|52|8.9197458911695|2.1043|1|2|0.86604|80.93|-0.74881|6|-0.74880948645288|6|33.8|-0.62693|-0.08449|-0.74880948645288|-0.74880948645288|25.119|25.119|19.407673934095|0.2|0.2|0.6625|5|0|0.0052106818181818|0.19315695454545|914.25750732422|2021-01-10|-0.79278|2022-06-12|0.72171|2024-01-14
2025-01-05 13:03:07|WEEKLY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-9.1790190405765|39|0.85473307938075||0|0|0.41206|7.02|-0.1568|63|0.26357372063748|38|38.38|0.3837|0.47286|0.58183474677278|0.93399506657639|388.87376098492|1259.2341655173|129.52029302787|0.548|0.357|0.3034|42|17|0.0037159818181818|0.10904073333333|37.990001678467|2008-08-03|-0.39455|2009-03-08|0.69643|2003-06-08
2025-01-05 13:03:08|WEEKLY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-21.770050142377|61|1.4157677700383||0|0|0.20909|18.61|-0.08158|22|-0.081576896335903|22|26.11|-0.08858|-0.0363|-0.042362881972054|0.013225660767485|48.822432394231|94.942004562841|186.84739497063|0.667|0.389|0.24864|18|10|0.0024796603773585|0.078711849056604|31.430000305176|2023-09-10|-0.151|2020-06-14|0.23422|2021-02-07
2025-01-05 13:03:09|WEEKLY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|-31.4280668529|8|4.0462723435043|-0.322|-1|1|-0.322|22.95|0.9937|20|0.99369708728334|20|32.73|-0.06193|0.06363|-0.018142613616585|0.020596536519988|12.791873874522|62.548353657587|29.934653524661|0.597|0.435|0.25729|62|25|0.0029621561886051|0.086615982318271|937.59997558594|2005-01-02|-0.33333|2023-03-19|3.6371|2024-06-30
2025-01-05 13:03:10|WEEKLY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|19.74997325943|76|1.4772577072997|0.4421|1|2|0.39288|20.35|0.43269|76|0.4326857972155|76|44.71|0.1467|0.20695|0.12962065381144|0.12962065381144|131.10445811441|131.10445811441|86.706437907267|0.429|0.429|0.18652|7|3|0.00080528350515464|0.069341778350515|33.619998931885|2018-06-24|-0.23191|2023-05-07|0.20335|2023-11-05
2025-01-05 13:03:11|WEEKLY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|-3.7561719533013|22|0.59960660088677||0|0|0.60426|1.86|-0.41975|32|-0.41975313729401|32|34.63|-0.16535|-0.02686|-0.47108765645193|-0.30549301982315|1.0501539588523|32.68453030975|1.3285714387894|0.5|0.375|0.56354|8|3|-0.0075662080536913|0.17265802013423|200|2021-05-23|-0.4134|2021-06-13|0.9375|2022-02-20
2025-01-05 13:03:12|WEEKLY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|5.1960758609152|9|1.0213246981409||0|0|0.03932|7.93|0.26908|6|0.26907854191292|6|42.33|-0.14067|0.271|0.10601581289035|0.10601581289035|114.06052484024|114.06052484024|0.83036647417158|0.333|0.333|0.70055|9|0|0.012984550128535|0.17375383033419|1337.5|2017-09-17|-0.45723|2022-05-29|8.83247|2023-01-01
2025-01-05 13:03:12|WEEKLY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-4.0169272108304|192|0.80730906074007|0.9983|-1|1|0.99832|1.71|0.91284|52|0.9128447123627|52|31.58|-0.18384|0.05041|-0.14018693745985|-0.15575916620953|16.033675638468|19.891004694274|0.04209230863131|0.583|0.417|0.51557|12|5|-0.0047903157894737|0.17854824561403|8481.25|2015-09-20|-0.71701|2018-10-14|1.14286|2023-05-14
2025-01-05 13:03:14|WEEKLY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|26.998015779796|25|2.0800175430119|0.1309|1|2|0.05228|29.79|-0.32166|14|-0.25708216316301|70|33.4|-0.18912|-0.10471|-0.28937206582771|-0.25708216316301|50.39523528|74.292|119.63855972656|0.4|0.2|0.21428|5|2|0.0019749738219895|0.079636335078534|35.125|2024-11-10|-0.16414|2023-03-19|0.14801|2024-07-21
2025-01-05 13:03:15|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
2025-01-05 13:03:15|WEEKLY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|64.378272562586|9|3.8910471569773||0|0|-0.08247|66.75|-0.03603|87|0.03891115587083|33|35.63|-0.02553|0.04201|-0.025467246256017|0.035250388179283|35.330952551082|118.98603631305|410.76923076923|0.537|0.317|0.17143|41|14|0.0019516269571137|0.053926698434309|84.870002746582|2023-03-05|-0.26439|2008-10-12|0.24598|2008-12-14
2025-01-05 13:03:16|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
2025-01-05 13:03:17|WEEKLY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-23.830824297054|46|1.0936083533311|0.1576|-1|1|0.15757|20.37|-0.07481|10|-0.074809156063973|10|35.58|-0.01556|0.04878|0.073418091199615|0.16943960531706|115.92727061128|147.61223736077|121.53938282251|0.333|0.25|0.23038|12|3|0.001850063559322|0.07037843220339|83.034912109375|2018-09-16|-0.22962|2020-03-22|0.27866|2020-03-29
2025-01-05 13:03:19|WEEKLY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|2.9620236922373|54|1.1651731844846|2.5475|1|2|2.1619|6.64|-0.4|18|-0.61538462478969|29|47.2|0.26116|0.4072|-0.5076922806057|-0.61538462478969|23.0772|38.462|21.950412781771|0.4|0.2|0.70318|5|2|0.0046403460207612|0.19850868512111|53.459999084473|2021-01-24|-0.38435|2020-03-15|1.31928|2024-07-21
2025-01-05 13:03:19|WEEKLY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|6.9678578228694|33|1.5315473923769|1.7556|1|1|1.75561|12.29|-0.38941|56|-0.44655173576119|23|31.42|0.01435|0.05372|-0.040289640106742|0.029534050884075|53.622008174236|87.819990786347|125.40816043526|0.5|0.417|0.24934|12|5|0.0046821515892421|0.13766885085575|12.989999771118|2018-08-12|-0.2986|2022-06-26|0.36866|2020-12-06
2025-01-05 13:03:20|WEEKLY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|2.2979908095837|14|0.23733639362653|0.5151|1|2|0.21633|2.98|1.20128|67|1.201278057678|67|46.42|0.1796|0.32867|0.22961677866116|0.44675634822983|582.66271480352|3520.9601149089|1.6326682764794|0.645|0.387|0.42295|31|14|0.0043140495867769|0.15440006887052|2659.0756835938|2000-02-20|-0.60377|2024-05-12|1.68304|2000-02-20
2025-01-05 13:03:21|WEEKLY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|50.982567066721|25|4.9897578675313|0.191|1|2|0.0644|59.5|1.25979|73|1.2597912976967|73|31.73|0.03292|0.12619|0.24809590228477|0.26766374732069|217.08341440718|185.56992905505|160.85427764292|0.455|0.364|0.25729|11|3|0.0038001608579088|0.098647319034853|115.7799987793|2022-01-16|-0.28715|2020-03-15|0.31207|2020-03-29
2025-01-05 13:03:22|WEEKLY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|-18.575361343432|22|1.2030302086812||0|0|-0.27194|16.09|0.2402|39|0.24019606422342|39|29.63|0.00304|0.07175|0.0087173755942814|0.058089483491801|79.583943686717|388.63204720327|3154.9020496986|0.603|0.397|0.16104|78|32|0.0026619854202401|0.06349640651801|29.329999923706|2021-03-28|-0.32497|2024-08-11|0.38789|2020-08-02
2025-01-05 13:03:24|WEEKLY|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|22.37966823027|23|0.43094412669386|0.0242|1|2|-0.04298|23.6|-0.07031|16|-0.0094582678929352|85|30.2|-0.18034|-0.15963|-0.1513452693516|-0.14858808934263|49.989476387718|70.55418312|115.97051567114|0.8|0.4|0.29495|5|4|0.0019978612716763|0.077871445086705|31.469999313354|2023-01-22|-0.14554|2022-01-09|0.19059|2021-08-29
2025-01-05 13:03:25|WEEKLY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|-16.055063722122|47|1.365074463018||0|0|0.05893|15.01|-0.32504|13|-0.049645325579087|14|42.65|0.20499|0.31954|0.36142799556346|0.55295675323829|9879.8767243203|11940.18029343|13645.454827469|0.577|0.365|0.26545|52|24|0.0048786042402827|0.099166815371025|25.719999313354|2021-05-30|-0.40467|2008-10-12|0.84783|2009-03-29
2025-01-05 13:03:26|WEEKLY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|231.47953084403|58|14.213204920147||0|0|0.58334|232.07|0.16047|102|0.38367925225955|57|42.56|-0.04738|0.05983|0.045348840843506|0.14286326983163|72.513431344715|354.70806903177|2522.5001319077|0.578|0.378|0.20375|45|17|0.0032419269776876|0.06979284989858|276.64999389648|2024-12-08|-0.51852|1992-04-12|0.47|2009-03-22
2025-01-05 13:03:27|WEEKLY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-9.0213956033278|95|1.0213656366312||0|0|0.54907|6.8|0.24987|31|0.24987147072655|31|33.33|0.12713|0.28209|0.26834543767017|0.35881017609585|215.68890632641|216.34877007514|70.103096128308|0.667|0.5|0.22472|6|2|0.0016599319727891|0.096333707482993|20.60000038147|2023-03-12|-0.35395|2020-03-15|0.21654|2020-04-12
2025-01-05 13:03:28|WEEKLY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|-23.570452126114|9|2.3531508155162||0|0|0.22342|16.58|-0.11227|13|-0.11226606824295|13|23.19|-0.19042|-0.09996|-0.16299672892109|-0.15065631502175|13.00581051012|21.095365799647|50.090636519724|0.563|0.438|0.35764|16|9|0.0011915303430079|0.11219092348285|41|2017-10-15|-0.27315|2020-03-22|0.42383|2020-07-26
2025-01-05 13:03:29|WEEKLY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|-10.275047068467|28|1.5541823720501||0|0|0.71748|5.93|0.33888|28|0.33888298673224|28|46.25|0.12386|0.26844|0.17823443138888|0.17823443138888|136.24308992|136.24308992|14.641974884787|0.5|0.5|0.51224|4|1|-0.0013919339622642|0.17014816037736|55.110000610352|2021-02-14|-0.47098|2024-07-21|0.75779|2022-11-20
2025-01-05 13:03:30|WEEKLY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|6.0481409315421|55|0.56058347908457|0.0475|1|2|0.01246|6.5|-0.3183|43|-0.31830240152649|43|33.72|0.06834|0.17449|0.14197787044851|0.2041279617106|142.41386324027|222.26438638163|134.57557148391|0.487|0.359|0.31205|39|13|0.0037088750913075|0.10878955441928|28.64999961853|2015-04-05|-0.59668|2016-11-06|0.61417|2020-06-28
2025-01-05 13:03:31|WEEKLY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.34073240546533|31|0.070509945149497|0.638|-1|1|0.63799|0.223|-0.71724|18|-0.7270588313832|25|30.44|-1.23715|0.87684|-0.63473385905375|2.3427857754821|-558.6047075919|127.88316286715|0.55555557617943|0.594|0.313|0.61597|32|16|0.041706235059761|0.19969814741036|269.14999389648|2018-03-11|-0.84187|2014-10-12|35.34185|2017-05-21
2025-01-05 13:03:32|WEEKLY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|-2.2308845489542|220|0.32529485124084||0|0|0.99542|1.25|1.76259|45|1.7625918196141|45|6.08|-7.2691|1.45157|-0.21856837499063|-0.0079535495427646|0.54389199684939|3.0920213708811|12.5|0.5|0.25|0.5116|12|0|0.26193523972603|0.1933576369863|477|2020-09-27|-0.93374|2019-06-09|14.18367|2019-10-13
2025-01-05 13:03:33|WEEKLY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-2.4181624922925|33|0.69400416724461||0|0|0.88406|0.4|-0.75427|13|-0.75427350020958|13|38.25|0.02233|0.09077|-0.25959086677927|-0.60049740299477|19.336146768557|13.59574944|0.12012012191005|0.75|0.5|0.75598|4|3|-0.01752572972973|0.25724356756757|462.60000610352|2021-07-04|-0.58225|2024-09-15|1.46914|2024-02-25
2025-01-05 13:03:34|WEEKLY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|1.4683967689409|42|0.3029022257928|1.0937|1|2|0.75556|1.58|-0.46083|15|-0.46082871534533|15|31.29|0.08108|0.14673|0.16458522115109|-0.071066406736366|122.80993198696|65.619720650888|15.959597008044|0.571|0.429|0.4077|7|4|-0.0013410769230769|0.14642057692308|24|2021-02-21|-0.26175|2021-05-16|0.69811|2024-03-24
2025-01-05 13:03:35|WEEKLY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|-6.8798107650149|17|0.91936511072883||0|0|-0.41646|5.68|-0.40238|15|-0.4023844700321|15|20.88|-0.43644|-0.26761|-0.46936802601323|-0.36014752722493|0.95144093404887|10.148703296521|21.369450130332|0.625|0.5|0.68858|8|4|4.2349726775955E-5|0.19642136612022|33.189998626709|2021-08-29|-0.39058|2024-09-15|0.72656|2023-10-01
2025-01-05 13:03:36|WEEKLY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|-12.047500368134|25|0.81083353233877|0.1601|-1|1|0.16007|9.34|0.00572|33|0.0057205152007842|33|41.38|0.22908|0.33652|0.45410645620123|0.74761893271404|4129.0887107317|2088.3631573196|116.75000190735|0.654|0.346|0.27789|26|12|0.0026756727272727|0.094965490909091|34.5|2011-07-10|-0.54355|2009-03-01|0.42661|2010-08-08
2025-01-05 13:03:37|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
2025-01-05 13:03:38|WEEKLY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|4.5987110942051|12|0.72303314410971|0.1349|1|2|0.0456|6.42|-0.52736|15|-0.35758016947107|28|47.43|-0.03744|0.06982|-0.12827380643312|-0.0050927031958794|35.484399990256|83.301357193065|42.800000508626|0.714|0.429|0.45251|7|3|0.0025303790087464|0.14102204081633|30.229999542236|2019-07-14|-0.26914|2020-03-22|0.57111|2023-12-24
2025-01-05 13:03:39|WEEKLY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|14.986637790165|25|2.3076284217621||0|0|-0.20501|16.035|0.18373|119|1.3240065641856|104|50.56|0.27754|0.35306|0.30539648137462|0.51888330317452|1261.1922532807|1560.8162560724|583.09090354226|0.641|0.359|0.32962|39|22|0.0053594789579158|0.12041570641283|40.884998321533|2021-11-21|-0.58333|1991-11-03|0.77778|1992-05-17
2025-01-05 13:03:41|WEEKLY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|2.9141557481603|22|0.96405790090428|0.6722|1|2|0.05917|3.58|-0.32304|14|-0.32303527075149|14|51|-0.20086|-0.11111|-0.40652427712323|-0.40666138047631|20.487538595|34.50532816|21.058823080624|0.6|0.4|0.53009|5|3|-0.0003384420289855|0.17663884057971|29.857999801636|2019-12-29|-0.27419|2022-09-25|0.65686|2024-08-11
2025-01-05 13:03:41|WEEKLY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|-3453.646742672|6|344.98354262237||0|0|-0.18269|2460|-0.28028|63|-0.280276816609|63|45.5|0.14712|0.26115|0.25416536313142|0.47661871859722|356.96264492528|664.14969829555|367.16417910448|0.611|0.389|0.27519|18|7|0.0036606674757282|0.085943822815534|4300|2024-11-10|-0.44533|2024-12-01|0.32886|2020-03-29
2025-01-05 13:03:42|WEEKLY|02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE|1.4778514743779|11|0.55004951651762|-0.2477|1|1|-0.24768|2.43|||-0.280276816609|63|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
2025-01-05 13:03:43|WEEKLY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.042333267300707|22|0.014077755767746||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|-0.012194526315789|0.19511152631579|47.718200683594|2021-07-04|-0.91237|2024-07-07|0.66874|2024-04-28
2025-01-05 13:03:44|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
2025-01-05 13:03:45|WEEKLY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|225.98004208363|55|18.185285707426||0|0|0.25623|256.9|0.14792|40|-0.18910700743271|9|43.63|0.08919|0.16294|0.115221254829|0.21417932444724|330.35520397977|506.08658777087|4612.2080068062|0.537|0.317|0.15233|41|17|0.0031042919153554|0.05380091698318|431.17440795898|2022-01-09|-0.20325|1991-10-13|0.5051|1991-04-07
2025-01-05 13:03:46|WEEKLY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|16.26225003783|9|2.4523136098647|-0.0894|1|2|-0.21765|17.29|0.48765|33|0.4876470546111|33|34.72|0.02045|0.13643|0.084377227243888|0.13094127609223|115.24692364348|244.18163090197|126.94567592368|0.558|0.326|0.39093|43|17|0.0057539573617588|0.13622197868088|80.519996643066|2008-05-25|-0.57261|2008-11-23|0.58054|2008-12-14
2025-01-05 13:03:47|WEEKLY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|-8.4767451246465|4|1.248915035191||0|0|0.09434|4.8|-0.54613|5|-0.54613094530628|5|21.6|-0.41071|-0.24223|-0.36011917551868|-0.36011917551868|22.911507740196|22.911507740196|26.490066050891|0.3|0.3|0.60369|10|3|0.0032100456621005|0.19098885844749|28.264999389648|2020-12-20|-0.28571|2024-04-21|1.01014|2024-02-11
2025-01-05 13:03:48|WEEKLY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|42.252667706352|57|3.757949077743|0.0138|1|1|0.0138|53.62|-0.53611|6|0.70173264781839|43|38.33|-0.08413|-0.00055|-0.011661687903982|0.027799329887518|15.976420359382|94.051899181497|233.13043013863|0.655|0.418|0.23464|55|27|0.0019855083179298|0.077860055452865|118.40000152588|2022-08-28|-0.32569|2004-05-23|0.40697|1992-01-19
2025-01-05 13:03:50|WEEKLY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|-17.290851209704|29|1.8994297613889||0|0|0.27252|12.68|0.32952|54|0.32951950889627|54|90|0.4456|0.52659|0.32951950889627|0.32951950889627|132.952|132.952|42.393849447889|0.5|0.5|0.45188|2|1|-0.00048125|0.14319980769231|59.849998474121|2021-03-14|-0.21697|2021-04-11|0.61558|2024-04-28
2025-01-05 13:03:50|WEEKLY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-2.5866160030118|65|0.30272198829145||0|0|-0.14465|1.82|-0.205|39|-0.2049999833107|39|41.31|0.01925|0.15048|-0.14710226962174|-0.02476790264112|8.3126690950191|49.90884126385|12.953736852276|0.625|0.438|0.4656|16|8|0.002792675862069|0.14148686896552|49.459999084473|2014-03-02|-0.54412|2020-03-22|1|2020-03-29
2025-01-05 13:03:51|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
2025-01-05 13:03:52|WEEKLY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|0.5300572127132|1|0.22331425845529||0|0|0|1.32|||-0.36011080057989|52|68|0.27378|0.31572|0|0|100|100|3.5200001398722|0|0|0.70152|3|0|-0.010322696078431|0.19726848039216|59|2021-02-21|-0.28306|2023-07-02|0.46431|2024-12-29
2025-01-05 13:03:53|WEEKLY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-26.957881181357|27|4.3781488783168|0.0071|-1|1|0.00707|16.85|-0.47155|5|-0.47154972465181|5|26.19|-0.26017|-0.04827|-0.27538309060124|-0.30881394692547|2.814737179918|3.8460657172436|4.0119048527309|0.625|0.5|0.55907|16|8|0.0011609662921348|0.18341251685393|839.98498535156|2016-12-04|-0.57863|2017-11-12|0.49351|2019-12-22
2025-01-05 13:03:55|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
2025-01-05 13:03:55|WEEKLY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|-4.183703661214|3|0.33336111314614||0|0|-0.06542|3.42|0.40499|52|0.40499048426134|52|34.85|0.05625|0.331|-0.13748879318047|-0.090792405141243|10.302390468354|27.43744160015|54.720001220703|0.423|0.346|0.41767|26|6|0.0054246475770925|0.14739350220264|31.479999542236|2014-03-16|-0.54051|2018-10-14|1.06667|2020-07-26
2025-01-05 13:03:56|WEEKLY|02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|2.0792533934026|16|0.19191556573216|0.0776|1|1|0.07755|2.64|||0.40499048426134|52|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
2025-01-05 13:03:57|WEEKLY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|13.272165944929|7|4.5979083586215|1.6881|1|2|0.53125|24.5|-0.26046|27|-0.26046060482719|27|56.71|-0.00445|0.30631|-0.10493767000787|-0.40388184405576|28.794154548138|16.069152988262|0.52476572958501|0.571|0.429|0.65892|7|2|0.0027358312655087|0.17881915632754|6732.2998046875|2017-05-14|-0.8205|2021-09-05|2.92481|2020-02-23
2025-01-05 13:03:58|WEEKLY|02230|940837|/equities/myos-corpor|R2000GROWTH|-3.5255293859148|80|1.175009795297|1|-1|1|0.99999|0.0005|-0.53137|54|-0.53137254901961|54|38.38|-0.71502|2.67008|-0.1303879848562|-0.083323549762882|8.3479082047092|28.335181275118|4.242397263571E-5|0.563|0.438|0.58196|16|4|0.018633477633478|0.23111316017316|73500|2010-08-01|-0.9998|2024-12-15|7.79482|2010-08-01
2025-01-05 13:03:59|WEEKLY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|-338.41024076407|4|31.766746717907||0|0|0.05618|244.09|0.41676|43|0.41676276326129|43|57.57|0.11512|0.24745|0.23856668462053|0.48723297527111|375.92407412859|2346.4589098915|4245.043414572|0.607|0.393|0.30701|28|13|0.0055546625386997|0.1097179504644|366.40939331055|2024-09-29|-0.33333|1994-08-14|0.71823|2006-05-14
2025-01-05 13:04:00|WEEKLY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-4.8737020417805|19|1.0715673540948||0|0|0.67766|1.76|-0.10174|62|-0.10174418604651|62|70|0.31219|0.4804|-0.10174418604651|-0.10174418604651|89.826|89.826|0.0037914691737683|0.25|0.25|0.57553|4|1|-0.015970637583893|0.22919694630872|49258|2019-04-28|-0.70613|2022-10-30|3.28976|2024-08-18
2025-01-05 13:04:01|WEEKLY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-15.495537627647|56|2.3546613540975||0|0|0.36831|8.97|-0.6619|41|-0.66190476644607|41|70|0.01786|0.55272|-0.66190476644607|-0.66190476644607|33.81|33.81|6.4578838453468|0.5|0.5|0.61687|2|1|-0.0031808205128205|0.19319430769231|149.5|2021-05-09|-0.79714|2023-12-17|0.54412|2023-04-23
2025-01-05 13:04:02|WEEKLY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-3.180503006629|96|0.34199941887456||0|0|0.48|3.12|0.19934|13|0.19934266153475|13|22.63|0.00155|0.10446|-0.053269662888033|0.12067133458207|74.8390198878|124.971228|3.9593905643757|0.375|0.25|0.25784|8|2|-0.0066409057971014|0.13388550724638|280|2020-12-27|-0.26374|2022-01-23|0.94386|2020-12-27
2025-01-05 13:04:02|WEEKLY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-69.188615293911|63|2.5285292063983||0|0|0.20397|61.35|-0.23022|46|-0.23022375568747|46|53.33|0.05877|0.18932|0.18901202532002|0.26019373846536|487.5393834941|511.50279550068|4907.9998779297|0.6|0.425|0.24151|40|15|0.0033378496583144|0.078366806378132|131.45819091797|2021-11-28|-0.34896|1983-11-20|0.5124|1984-01-08
2025-01-05 13:04:04|WEEKLY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|-2.3166845690365|17|0.62050537395942||0|0|0.13333|0.52|-0.34248|10|-0.34247955477491|10|29.68|-0.0365|0.10071|-0.00049489588343669|0.021765735086075|2.8221549136297|14.365593918467|0.0011680119756082|0.59|0.41|0.33185|78|29|0.0044196181896182|0.12535999571|483525|2005-03-13|-0.88571|2024-09-15|4.05022|2023-08-06
2025-01-05 13:04:06|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
2025-01-05 13:04:06|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
2025-01-05 13:04:07|WEEKLY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|34.73567628937|29|3.2391489720101|0.3354|1|1|0.33541|42.8|-0.27588|12|-0.055642211143796|44|23.36|-0.37514|-0.15471|-0.20787770548555|-0.12760502253627|16.641454421756|53.065473950269|317.03703138563|0.636|0.364|0.33347|11|7|0.0097821403508772|0.12638424561404|48.889999389648|2024-11-17|-0.31434|2020-12-20|1.8779|2019-12-22
2025-01-05 13:04:08|WEEKLY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-0.27254424656438|23|0.090098082181607||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|0.27524187782805|0.22738947963801|281.84899902344|2016-06-12|-0.95|2024-06-30|123.99999|2024-12-08
2025-01-05 13:04:10|WEEKLY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|8.8883120748427|57|0.7532866120746|0.0021|1|1|0.00214|9.36|-0.18774|16|-0.18774243691526|16|25|-0.03977|0.00478|-0.060584791763712|-0.10990701188908|81.613400567771|78.62108218|72.558139019105|0.6|0.4|0.1515|5|3|-0.0010741988950276|0.060576850828729|15.470000267029|2021-12-19|-0.13112|2023-03-12|0.09221|2024-07-21
2025-01-05 13:04:10|WEEKLY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-18.938035934037|39|1.9413387750908||0|0|0.27283|13.38|-0.14033|18|-0.14033031584169|18|37.38|0.06037|0.13983|0.1219029108101|0.23534483943182|303.39870170228|698.37595642695|314.82353210449|0.625|0.406|0.25658|32|12|0.0026674797406807|0.083808938411669|52.75|2017-12-10|-0.30629|2008-10-26|0.36231|2020-04-12
2025-01-05 13:04:11|WEEKLY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|50.126128930966|78|3.3587417905049||0|0|0.66239|59.58|-0.2723|37|-0.27229811389994|37|24.77|-1.44343|0.54487|0.27456368985095|0.28922001470011|23.922917418029|14.657195118114|61.422682300056|0.769|0.538|0.35983|13|4|0.044228671679198|0.093701578947368|104.80000305176|2018-12-23|-0.9|2018-04-08|9|2018-07-22
2025-01-05 13:04:12|WEEKLY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|-1.4814369263455|30|0.16831231720596||0|0|0.15833|1.01|0.18812|17|0.18811887031139|17|33.61|-1.00066|0.67767|0.68030394890188|0.86083423123881|81.150590807772|108.32625498197|1.6625514246309|0.611|0.5|0.65852|18|7|0.018660157728707|0.20387687697161|2232|2013-03-24|-0.64286|2013-10-13|12.20895|2013-02-10
2025-01-05 13:04:13|WEEKLY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|58.371002393982|113|4.7370780629046|1.5629|1|2|1.40973|66.87|0.28127|73|-0.014299030860925|18|37.82|0.04413|0.13641|-0.065238529509494|0.077520733578496|6.8169117929163|81.885989653084|512.02144408924|0.513|0.231|0.28315|39|14|0.0030436735979836|0.08512861373661|114.37999725342|1997-01-19|-0.31394|1997-09-14|0.46695|2001-01-28
2025-01-05 13:04:15|WEEKLY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|-30.088577900122|10|2.5195257378255||0|0|-0.12311|22.99|-0.00968|52|-0.0096758956072205|52|41.4|0.0884|0.21504|0.14624230858463|0.23754238748688|623.02934446055|891.9254029657|191.58333142598|0.65|0.425|0.26939|40|17|0.0031405045045045|0.09999148948949|69|2021-05-09|-0.41355|2006-07-16|0.58878|2023-11-05
2025-01-05 13:04:16|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
2025-01-05 13:04:17|WEEKLY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|-11.788908422923|4|1.2329694234451||0|0|0.02387|8.18|0.89715|36|0.8971524893176|36|34.59|0.90647|1.38224|2.3607001330926|3.7844988035396|1259.0354693386|3303.5099851241|332.52033245241|0.5|0.318|0.56382|22|6|0.016551884816754|0.19844730366492|52|2015-04-05|-0.59341|2011-10-09|5.06436|2014-01-19
2025-01-05 13:04:18|WEEKLY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|-9.8934479511825|29|1.2334130349945||0|0|-0.20602|8.02|1.43188|28|1.4318834948995|28|38.25|-0.07594|0.59255|0.68385377177667|0.68385377177667|227.58019416|227.58019416|72.909095070579|0.5|0.5|0.46052|4|0|0.011028397790055|0.19595751381215|13.510000228882|2021-08-15|-0.27981|2022-03-20|1.7907|2023-02-19
2025-01-05 13:04:18|WEEKLY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|5.8242696552333|78|0.49824150504547||0|0|0.7038|6.73|-0.63192|7|-0.63192092736364|7|34.28|-0.05231|0.00532|-0.17008565213436|-0.17634158492442|12.944035430491|22.108279271487|2.6726712634076|0.36|0.24|0.32549|25|8|0.00028425053533191|0.10897346895075|288.59899902344|2007-06-10|-0.47319|2020-03-15|1.60674|2023-04-16
2025-01-05 13:04:20|WEEKLY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|23.348383216374|53|3.0616883976626|0.3594|1|2|0.28264|26.82|-0.38092|9|-0.38091767783005|9|31.11|-0.40322|0.14699|0.13363740322564|0.41865208664629|-0.0012406740875388|117.42692193755|10.517646939147|0.635|0.349|0.47491|63|32|0.014734249502982|0.15078789264414|579.375|1987-03-15|-0.79164|2015-07-26|22.39181|2011-08-14
2025-01-05 13:04:21|WEEKLY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|147.27206946368|40|22.453001172144|3.4116|1|1|3.4116|217.5|0.25756|23|0.25755900801641|23|38.84|-0.01529|0.08269|0.02110155511858|0.074725889200381|79.001497756068|177.65643056287|2416.6666666667|0.568|0.405|0.23667|37|12|0.0044823441734417|0.084693814363144|235.42500305176|2024-11-10|-0.536|1999-10-03|0.4413|1999-11-07
2025-01-05 13:04:22|WEEKLY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|46.108379000638|9|5.9898038888832|0.228|1|2|-0.01815|63.82|0.36261|62|0.36260752256914|62|44.2|-0.04504|0.38671|0.37707209304027|0.16387326346034|237.17603773914|131.51094154|61.130267013458|0.6|0.4|0.31526|5|2|0.0029081222707424|0.14255768558952|190.85000610352|2021-03-21|-0.51654|2024-04-07|0.42825|2023-04-23
2025-01-05 13:04:23|WEEKLY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-10.050552156935|98|2.62175598388||0|0|0.93083|4.98|-0.67273|37|-0.67272727272727|37|35.94|-0.14192|0.24483|-0.16457474856618|-0.35812711066059|2.7569369324022|0.98272986587267|0.025870129969213|0.375|0.281|0.73622|32|7|0.69238304731355|0.25290716118685|25812.5|2000-09-10|-0.9992|2019-12-01|848.99999|2019-12-22
2025-01-05 13:04:24|WEEKLY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|8.9688627270372|22|1.0533795333337|2.5695|1|2|1.71395|11.02|||-0.67272727272727|37|177|0.99365|0.99517|0|0|100|100|1.7229519822399|0|0|1.00773|1|0|-0.0066094949494949|0.21272732323232|663|2021-05-30|-0.47826|2022-12-25|2.18926|2024-08-18
2025-01-05 13:04:25|WEEKLY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|-16.142698914569|13|1.5351504268717||0|0|-0.12888|12|0.02904|9|0.029041645009736|9|24.64|-0.09493|0.0139|0.0078854644330868|0.060857720149556|54.032709742153|94.096769007382|104.34782608696|0.636|0.409|0.30904|22|11|0.0030768231046931|0.09708142599278|27.280000686646|2015-07-19|-0.28403|2022-05-01|0.52301|2023-03-05
2025-01-05 13:04:26|WEEKLY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-1.9227558481931|66|0.14421910099432|0.5775|-1|1|0.5775|1.69|||0.029041645009736|9|66|0.32188|0.35322|0|0|100|100|5.2812501788139|0|0|0.65709|2|1|-0.0045620304568528|0.20272370558376|33.689998626709|2021-04-04|-0.66818|2023-11-12|0.54945|2023-02-19
2025-01-05 13:04:27|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
2025-01-05 13:04:28|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
2025-01-05 13:04:29|WEEKLY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|-0.51085346370075|172|0.17025115456776||0|0|1|0.0001|0.05588|60|0.041231068574874|24|40.25|-0.00855|0.02316|0.04855672073109|0.041231068574874|109.94139324|104.123|6.908462692228E-5|0.5|0.25|0.16711|4|1|-0.00088487951807229|0.19863271084337|229.05000305176|2021-02-14|-0.998|2024-11-17|2.53668|2024-01-07
2025-01-05 13:04:30|WEEKLY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|3.4955119344327|26|0.54649601867685|0.6087|1|2|0.43417|5.12|-0.09479|37|-0.094786066069023|37|2.38|0.00044|0.05898|0.047942442424077|0.10351364583611|77331346.354413|29958109052103|1.0239999771118|0.57|0.385|0.087|776|12|0.003363952991453|0.067895074786325|531.25|1989-02-12|-0.86379|2002-10-13|1.97527|2002-10-20
2025-01-05 13:04:31|WEEKLY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|27.685448075694|43|2.8460334184921|0.143|1|1|0.14296|33.26|-0.00763|46|-0.0076335728059304|46|41.89|-0.11039|0.71149|1.0987666441778|1.9834283266785|382.78409566394|45686.791853252|116.41011180374|0.639|0.389|0.54139|36|15|0.0092235741935484|0.16462958064516|2114.2856445312|1996-07-21|-0.56897|2015-09-27|5.00001|1995-04-30
2025-01-05 13:04:32|WEEKLY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|120.82674551556|115|12.476397198741|4.049|1|2|3.86047|122.97|-0.012|58|0.32317144020375|75|42.84|-0.00331|0.11166|0.12200334453476|0.25874950820999|329.09143870104|2311.7154712815|20159.016120809|0.608|0.392|0.23731|51|22|0.004107390169639|0.073429691170074|159.52990722656|2024-12-01|-0.24762|1984-10-28|0.58333|1982-11-14
2025-01-05 13:04:33|WEEKLY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-5.4625569776585|119|0.4983523354229||0|0|0.93463|4.02|-0.53576|7|-0.53576389204839|7|38.17|-0.35437|0.36959|0.77224634449033|0.82737677835632|359.70227016715|231.80874781993|4.0634791959221|0.417|0.333|0.39154|12|3|0.0043862326388889|0.15007829861111|393.63269042969|2021-06-06|-0.65557|2023-08-27|2.77777|2021-01-31
2025-01-05 13:04:34|WEEKLY|02265|39223|/equities/avis-budget|R2000VALUE|76.365489011332|6|10.074567450121||0|0|-0.25039|81.76|0.36924|62|-0.43195714621354|13|34|0.11132|0.25884|0.30737633638707|0.5173735245422|1543.9920368615|10831.770871898|5241.0259702032|0.571|0.381|0.33885|63|22|0.0059259711224965|0.10388411271542|517.91278076172|2021-11-07|-0.63107|2008-11-23|1.65854|2009-03-22
2025-01-05 13:04:36|WEEKLY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|-37.883801114672|5|1.5037672162432||0|0|0.06734|33.38|-0.03903|51|-0.039032547282911|51|29.67|-0.01876|0.0182|0.0032096102316796|0.067746317877231|76.637523498639|136.85817625538|272.48980463768|0.542|0.333|0.15109|24|11|0.0019871508379888|0.050598533519553|48.270000457764|2022-01-02|-0.16094|2020-03-15|0.27146|2020-04-12
2025-01-05 13:04:37|WEEKLY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|85.904794642784|14|4.6017348138963||0|0|0.16793|100.01|-0.19082|17|-0.19081668443108|17|38|-0.07637|-0.02165|0.029410832948018|0.13942086350081|96.254235394593|118.92194788|235.26230553994|0.6|0.4|0.18795|5|2|0.0053575862068966|0.072219802955665|107.30999755859|2022-11-06|-0.18223|2022-06-19|0.14138|2022-02-27
2025-01-05 13:04:37|WEEKLY|02268|17127|/equities/first-financial|R2000VALUE|91.986207362553|58|6.4864121881752|0.2394|1|1|0.23941|97.43|-0.0804|37|-0.087139808049676|71|48.9|-0.02486|0.01832|0.022169033804734|0.10908186331482|93.975844303297|167.20227527844|329.48935174399|0.571|0.333|0.21252|21|8|0.0020629520295203|0.064845756457565|114.26499938965|2024-12-01|-0.17551|2020-05-17|0.22502|2009-05-10
2025-01-05 13:04:38|WEEKLY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|8.5661762987775|20|0.70904435488415|0.018|1|1|0.018|9.05|-0.05457|28|-0.18342957062792|8|32.35|-0.05797|-0.01521|-0.045625369721203|-0.038482422558309|22.583888142759|40.173292053172|134.47251359712|0.571|0.388|0.15846|49|22|0.00099031795511222|0.05442135286783|20.361999511719|2008-09-21|-0.21259|2009-03-08|0.29571|2020-04-12
2025-01-05 13:04:39|WEEKLY|02270|48363|/equities/essent-group-ltd|R2000VALUE|-61.73277237456|10|2.5585819793969||0|0|-0.02306|55.01|0.16436|74|0.16435686666155|74|41|0.04596|0.08638|0.072089559341927|0.13118685756851|139.4748263739|190.00464438123|244.16332288059|0.643|0.5|0.19541|14|9|0.0026101715265866|0.064412847341338|65.334999084473|2024-09-22|-0.28719|2020-03-22|0.39954|2020-04-12
2025-01-05 13:04:41|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
2025-01-05 13:04:42|WEEKLY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|-67.362539996385|10|2.9341801768142|0.021|-1|1|0.02104|58.64|-0.07931|16|-0.079311346854381|16|42.67|-0.00444|0.04035|0.026028378485134|0.081233361489214|106.69320898769|157.40637299233|311.08752362304|0.611|0.444|0.15746|18|9|0.0019456628056628|0.046892149292149|86|2022-01-02|-0.13891|2020-03-15|0.18963|2020-04-12
2025-01-05 13:04:43|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
2025-01-05 13:04:44|WEEKLY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-20.227789096438|49|1.0082561686976|0.0629|-1|1|0.06286|18.04|-0.10957|29|-0.10957054311695|29|43.23|0.01643|0.09408|0.060701913427911|0.10956388332739|32.987296939301|169.06667125163|6.5009012308207|0.673|0.423|0.2284|52|25|0.0012987543554007|0.076821393728223|559.67999267578|2007-02-11|-0.48|2012-12-23|0.95238|1997-01-12
2025-01-05 13:04:45|WEEKLY|02275|20843|/equities/agree-realty-corp|R2000VALUE|69.695229571858|56|2.6246452225113|0.1486|1|1|0.14862|70.33|-0.06321|23|-0.063210390867401|23|36|-0.03563|0.01139|0.0167279291572|0.057536071678171|104.24913192042|210.19470645831|360.66667605669|0.628|0.395|0.13942|43|22|0.0014973861509669|0.051509557080474|80.51000213623|2020-02-23|-0.31744|2008-11-16|0.19912|2008-11-30
2025-01-05 13:04:47|WEEKLY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|15.700825130068|32|0.91070650332472|0.0209|1|1|0.02095|16.57|0.02744|26|0.027439016603922|26|46.23|-0.02311|0.03678|0.017161759551833|0.012284334371011|117.61395274994|102.3615533236|83.898732632021|0.629|0.4|0.14991|35|18|0.00057171619163129|0.052734821103699|44.189998626709|2007-02-11|-0.2697|2020-03-22|0.24658|2020-04-12
2025-01-05 13:04:48|WEEKLY|02277|17176|/equities/selective-insurance|R2000VALUE|-103.249475978|30|4.8846801373733||0|0|-0.02134|92.36|0.01082|86|0.010815812046413|86|39.67|-0.02004|0.03313|0.018051842422009|0.081696954673755|62.639921378771|253.65061945648|9825.5320047458|0.569|0.379|0.17658|58|29|0.0027742532188841|0.057708167381974|109.58000183105|2024-03-31|-0.26392|1987-10-25|0.25661|2008-11-02
2025-01-05 13:04:49|WEEKLY|02278|17428|/equities/united-bankshares|R2000VALUE|35.560936994573|25|2.3177219476392|0.0108|1|1|0.01083|37.32|-0.18676|5|-0.078222204137732|30|44.98|-0.03949|0.0097|-0.044416072824178|-0.0012695503854498|24.158420461155|74.811299436233|481.54838315902|0.535|0.326|0.19304|43|20|0.0016112563840654|0.056614382022472|49.349998474121|2016-12-18|-0.20896|2009-02-22|0.2241|2008-11-02
2025-01-05 13:04:50|WEEKLY|02279|943117|/equities/lendingclub-corp|R2000VALUE|12.540070070827|56|1.5889810953726|1.4349|1|2|1.10964|17.51|-0.09499|19|3.1661552674112|53|52.22|0.42356|0.60009|0.60877455788814|0.88270826924622|306.61644554099|227.27050412907|14.183880649445|0.556|0.333|0.35115|9|4|0.00030413333333333|0.12252121904762|146.44999694824|2014-12-21|-0.50563|2016-05-15|0.53652|2021-08-01
2025-01-05 13:04:51|WEEKLY|02280|20942|/equities/radian-group-inc|R2000VALUE|30.989050202232|101|1.6731385703356||0|0|0.41422|32.23|-0.16098|19|-0.22938466648144|18|28.71|-0.01463|0.05583|0.082120635901553|0.12011100949079|191.21043591009|272.01963032477|678.52630615234|0.582|0.4|0.26142|55|27|0.0050438415723645|0.094986229898749|67.349998474121|2007-02-11|-0.49738|2009-03-08|1.05105|2009-08-09
2025-01-05 13:04:53|WEEKLY|02281|39246|/equities/portland-general|R2000VALUE|-48.285669148083|2|1.6768899957722||0|0|0.0085|43.15|-0.03828|23|-0.038276070526456|23|40.71|-0.02655|0.01714|-0.0027295405882244|0.017129911411737|86.081053835231|105.170846107|146.51952600348|0.458|0.292|0.13019|24|7|0.00086327198364008|0.044172392638037|63.080001831055|2020-02-23|-0.1751|2020-03-22|0.19786|2020-03-29
2025-01-05 13:04:54|WEEKLY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|24.333213231647|25|1.1392631203107|0.0743|1|2|0.06054|25.05|-0.18693|38|-0.095865542408436|63|45.22|-0.03127|0.02292|-0.081190344047042|-0.031306356634479|32.024291201402|71.741375393292|48.735405629217|0.522|0.348|0.22415|23|9|0.0011218327067669|0.073757706766917|87.199996948242|2007-06-10|-0.36015|2008-11-16|0.564|2008-11-30
2025-01-05 13:04:55|WEEKLY|02283|17446|/equities/umb-financial-corp|R2000VALUE|105.07155363993|58|7.185753687309|0.5171|1|1|0.51708|113.25|0.17221|83|0.46705707685594|77|48.19|0.02699|0.07229|0.093562813046018|0.16495894054319|446.93626982469|704.07556501203|6188.5244450368|0.511|0.34|0.15029|47|18|0.0023902325581395|0.049413247200689|129.94000244141|2024-12-01|-0.24734|2008-09-28|0.27804|2008-09-21
2025-01-05 13:04:56|WEEKLY|02284|955553|/equities/tegna-inc|R2000VALUE|15.43213269314|24|1.0307931290488||0|0|0.15702|18.79|-0.21978|1|-0.21978018331157|1|39.17|0.03374|0.08542|0.062896397345932|0.16838363544729|182.00435503999|691.69280854273|806.43783393951|0.542|0.322|0.18224|59|23|0.0020493144815767|0.061691786632391|46.810001373291|2004-04-11|-0.31928|2009-03-08|0.50307|2009-07-19
2025-01-05 13:04:57|WEEKLY|02285|16242|/equities/hancock-holding-c|R2000VALUE|49.245290792243|58|3.4279391022934|0.3175|1|2|0.27321|55.27|0.66987|83|0.66986510996747|83|40.17|0.02038|0.07206|0.075730087272674|0.15904795473251|143.09520765823|381.73419102413|1315.952451613|0.524|0.381|0.18324|42|15|0.002443497706422|0.061953038990826|68.419998168945|2008-09-21|-0.32813|2020-03-22|0.28555|2020-04-12
2025-01-05 13:04:59|WEEKLY|02286|1163097|/equities/api-group-corp|R2000VALUE|-39.128287015671|18|2.1673747254976||0|0|-0.1167|36.65|0.83141|95|0.83141038404344|95|29.2|0.22565|0.28912|0.36525391482368|0.59393796299178|602.68176411474|515.85976239395|352.40387375186|0.7|0.4|0.17805|10|4|0.0057066019417476|0.066793721682848|40.889999389648|2024-12-08|-0.2953|2020-03-22|0.37829|2020-04-12
2025-01-05 13:04:59|WEEKLY|02287|20498|/equities/korn-ferry-international|R2000VALUE|-78.691837307179|3|4.0219457766931|-0.0221|-1|1|-0.02209|68.03|0.25799|55|0.25798521547055|55|44.97|0.11461|0.20738|0.17134586524727|0.27785165026238|737.87460587427|1344.0656975877|604.71110026042|0.633|0.433|0.25003|30|17|0.0031247742413027|0.07971629903775|84.680000305176|2021-11-14|-0.27052|2018-09-09|0.31455|2009-07-19
2025-01-05 13:05:00|WEEKLY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|43.747114739046|24|1.8477604354342|0.2021|1|1|0.20206|49.02|-0.05204|57|-0.052039965702664|57|35.55|-0.0047|0.03812|0.018319250230851|0.065193709215491|98.902206277358|283.43480789236|408.5000038147|0.615|0.369|0.15397|65|33|0.001300205655527|0.048837986289632|56.139999389648|2020-02-23|-0.28976|2008-02-17|0.32309|2020-03-29
2025-01-05 13:05:01|WEEKLY|02289|948327|/equities/summit-materials-inc|R2000VALUE|44.054397248789|11|2.251034530148|0.1858|1|2|0.13149|51.03|-0.06919|26|-0.069192930446443|26|29.53|-0.07669|-0.01614|-0.029101076444193|0.096093178344628|53.147432267239|149.59334189235|257.33736245905|0.588|0.353|0.25468|17|6|0.003866875|0.088946875|53.490001678467|2024-11-24|-0.4053|2020-03-22|0.32973|2020-04-12
2025-01-05 13:05:02|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
2025-01-05 13:05:04|WEEKLY|02291|20912|/equities/black-hills-corp|R2000VALUE|57.584420607237|35|2.3806952999677|0.013|1|1|0.01297|57.79|0.2181|88|0.21809556790347|88|41.82|0.01866|0.06435|0.075582532874526|0.15629732997992|319.21127963271|728.0614717146|2284.1897853375|0.473|0.309|0.14949|55|20|0.0019379005998286|0.046918997429306|87.120002746582|2020-02-09|-0.27374|2001-01-07|0.22003|2020-03-29
2025-01-05 13:05:05|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
2025-01-05 13:05:06|WEEKLY|02293|32356|/equities/sm-energy-co|R2000VALUE|-47.459185703538|23|3.3830510449237||0|0|0.00782|40.58|0.1415|53|0.1415015192779|53|37.5|0.06907|0.14681|0.15723514810428|0.29087690675857|385.90085108508|3319.0921788168|1475.6364302202|0.705|0.432|0.31523|44|22|0.0048689413875598|0.10533028708134|94|2013-12-08|-0.46781|2020-03-22|0.79891|2020-05-03
2025-01-05 13:05:07|WEEKLY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|-17.986233774329|3|0.72707798199678||0|0|0.01369|15.85|-0.02928|23|-0.029277186329968|23|37|-0.0038|0.03197|-0.089191071212714|-0.064821090689433|75.284447306746|87.32985408|94.626867949073|0.5|0.333|0.14952|6|2|0.00023388392857143|0.051306071428571|28|2021-09-05|-0.10799|2023-03-12|0.09432|2021-06-06
2025-01-05 13:05:08|WEEKLY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|68.358087977549|45|3.6062260117018|0.0846|1|2|0.02485|71.34|0.00167|72|0.0016674865949795|72|38.81|-0.0329|0.02308|-0.016054614255105|0.018043848244642|39.215029497931|110.27869243681|663.62787291061|0.542|0.39|0.14995|59|25|0.001354147386461|0.046881306769495|95.620002746582|2022-05-29|-0.28078|1991-05-12|0.30164|2020-03-29
2025-01-05 13:05:10|WEEKLY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|-34.961070470191|31|2.1723213470508||0|0|0.22233|30.85|-0.11507|10|-0.11507037875511|10|34.91|-0.01136|0.04206|-0.0038350396856981|0.021821425804269|36.645148866608|115.61296364253|475.34670985288|0.561|0.318|0.22322|66|28|0.0020501413881748|0.069906825192802|87.559997558594|2008-07-06|-0.52081|2020-03-15|0.41925|2020-06-07
2025-01-05 13:05:11|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
2025-01-05 13:05:12|WEEKLY|02298|15562|/equities/bioscrip|R2000VALUE|-28.339555919761|63|1.7629522285842||0|0|0.11491|23.57|-0.23367|10|-0.2336690888988|10|39.42|0.07204|0.38199|0.22003199435188|0.44230916070731|32.174319214585|928.16148650017|184.8627427045|0.694|0.417|0.43914|36|19|0.0069576299797434|0.13795530722485|35.869998931885|2022-10-30|-0.49627|2015-08-16|3.20779|2014-11-30
2025-01-05 13:05:13|WEEKLY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|-9.3800492197047|3|0.43251641292607||0|0|0.03125|8.06|-0.14491|23|-0.14491263245096|23|50.81|0.02712|0.07745|0.045916848193338|0.085388005416334|176.74904935556|221.87925008378|99.752481382696|0.594|0.375|0.17206|32|14|0.0010297174447174|0.058367346437346|22.379999160767|2005-07-17|-0.38095|2008-11-23|0.43813|2008-11-30
2025-01-05 13:05:14|WEEKLY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|-61.656692382763|3|4.1522305399412|0.0275|-1|1|0.02745|48.89|-0.08559|16|-0.11869335476901|12|31.51|-0.01076|0.0445|0.029299449177625|0.090130405893901|138.26523807889|478.28213994137|7885.4837118774|0.554|0.311|0.20592|74|32|0.0031642245072836|0.067905745501285|64.529998779297|2024-12-08|-0.29095|2008-10-12|0.57424|2008-11-30
2025-01-05 13:05:16|WEEKLY|02301|942635|/equities/california-resources-corp|R2000VALUE|46.984265900424|9|3.8352572223224|-0.0877|1|1|-0.08765|51.94|0.00362|28|0.0036243456449598|28|33.73|-0.03178|0.28556|0.29402829350922|0.43053392559207|58.972468022199|466.09088051158|61.467453996105|0.6|0.467|0.54784|15|5|0.024524630350195|0.16419455252918|98.650001525879|2015-04-19|-0.56291|2020-03-29|10.35593|2020-11-01
2025-01-05 13:05:17|WEEKLY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|57.162539265564|57|4.1498087632795|0.2709|1|1|0.27092|61.97|-0.00516|23|-0.0051617213106309|23|40.35|0.00197|0.06214|0.09988128713682|0.1858578978854|271.22129753141|701.73982466171|1597.1649328065|0.531|0.367|0.15442|49|20|0.0021646433841613|0.054086246925725|82.529998779297|2021-03-14|-0.18794|1987-10-25|0.29565|2008-09-21
2025-01-05 13:05:18|WEEKLY|02303|16287|/equities/home-bancshares|R2000VALUE|27.494756948837|56|1.4949498233176|0.1741|1|2|0.13045|28.25|-0.181|39|-0.14475080167093|22|43.24|0.00774|0.05455|0.058608063541349|0.15677242962113|106.00435911371|172.73630233063|335.51068579603|0.524|0.333|0.22048|21|10|0.002376251298027|0.064690851505711|47.5|2015-11-15|-0.51617|2016-05-08|0.24621|2020-04-12
2025-01-05 13:05:19|WEEKLY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|13.561377762995|25|0.793907545711|-0.0446|1|1|-0.04461|14.35|-0.09971|8|-0.064669864160028|22|45.79|0.06794|0.10685|-0.079655405118156|-0.0055425507457876|59.167214382302|97.930733415484|7.1105784756045|0.316|0.158|0.1475|19|6|-0.0014270246085011|0.069553131991052|268.04400634766|2008-01-27|-0.42883|2020-03-22|0.27798|2020-06-07
2025-01-05 13:05:19|WEEKLY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|44.687020636647|24|1.8808317235607||0|0|-0.00553|46.74|-0.02054|31|-0.020544672301728|31|36.56|-0.05272|-0.01339|-0.036339041716489|0.014725461480344|18.105222991444|121.15485080224|3075.0001490116|0.587|0.349|0.13944|63|28|0.0019284307824592|0.04331105760963|55.840000152588|2023-04-16|-0.18207|2020-03-01|0.30918|1983-11-20
2025-01-05 13:05:22|WEEKLY|02306|29658|/equities/matson|R2000VALUE|135.73621547593|83|8.565783404954||0|0|0.86044|140.11|-0.14182|20|-0.17305778857933|43|32.64|-0.03193|0.02964|-0.029027085625353|0.032494830369902|15.499949233164|162.49378006476|6768.5992815884|0.623|0.377|0.18181|69|26|0.002794263067695|0.062317223650386|169.11999511719|2024-11-17|-0.24744|1987-10-25|0.33848|2011-12-04
2025-01-05 13:05:23|WEEKLY|02307|20981|/equities/bankunited-inc|R2000VALUE|35.040958855469|25|2.3589646004224|0.1963|1|2|0.051|38.74|-0.4598|14|-0.078321684477465|37|33.48|-0.02112|0.02242|-0.043004755558528|-0.014192474959698|46.111050203036|87.014503763347|136.40845844656|0.619|0.381|0.1762|21|8|0.0016478404401651|0.062676905089409|50.705001831055|2021-03-14|-0.27357|2023-03-19|0.2858|2020-04-12
2025-01-05 13:05:23|WEEKLY|02308|101884|/equities/one-gas-inc|R2000VALUE|68.641982451011|24|3.3111167887477||0|0|-0.02085|69.02|-0.19548|45|-0.19547547343461|45|42.23|0.0022|0.03409|-0.007961635758046|0.074505866482091|76.221273510336|122.89897892185|207.3295126011|0.692|0.385|0.1378|13|8|0.0018293356643357|0.047599825174825|96.970001220703|2020-02-23|-0.17537|2022-12-04|0.16848|2020-04-12
2025-01-05 13:05:24|WEEKLY|02309|15333|/equities/acxiom-inc|R2000VALUE|26.24513605785|7|1.8224207513427|0.0241|1|2|-0.00847|30.45|-0.14321|10|-0.14321188353994|10|30.08|-0.07483|0.04367|0.0072429620510818|0.036180752033848|30.435243552442|91.891712849833|3045.0000762939|0.563|0.423|0.24759|71|26|0.0034489589169001|0.081014827264239|87.379997253418|2021-01-17|-0.3683|2001-04-08|0.37234|2001-10-07
2025-01-05 13:05:25|WEEKLY|02310|15306|/equities/ameris-bancorp|R2000VALUE|58.74042200615|76|4.0331388671677|0.5247|1|2|0.45797|61.92|-0.00047|20|-0.14570332187286|30|43.29|-0.00127|0.05787|0.0070484209903913|0.1200894763314|63.732632127647|232.33366190608|1174.9525311774|0.629|0.286|0.21189|35|17|0.002777641509434|0.070054622641509|74.559997558594|2024-12-01|-0.27586|2009-02-15|0.55699|2009-03-15
2025-01-05 13:05:27|WEEKLY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|30.500961083382|58|1.4212091498682||0|0|0.28269|31.49|-0.0822|37|-0.082204479215782|37|31.56|0.0109|0.0719|0.12827625078397|0.12827625078397|139.8551821262|139.8551821262|231.54410946947|0.444|0.444|0.17699|9|2|0.0039046627565982|0.067007947214076|34.879199981689|2024-12-01|-0.30727|2020-04-05|0.32038|2020-06-07
2025-01-05 13:05:28|WEEKLY|02312|16876|/equities/potlatch-corp|R2000VALUE|-45.686419606577|3|2.2288065355256|-0.0194|-1|1|-0.01935|39.5|-0.12251|17|-0.12250905493898|17|31.5|-0.0293|0.01152|-0.0028939342919999|0.026055080754263|40.643514671631|124.73610613452|318.5483968965|0.649|0.419|0.17203|74|37|0.0013501971710244|0.057692258894128|59.913238525391|2021-05-16|-0.27385|2006-02-12|0.23115|1982-08-22
2025-01-05 13:05:29|WEEKLY|02313|15461|/equities/associated-banc-corp|R2000VALUE|21.815682861873|56|1.5860935120047|0.2253|1|2|0.13403|24.03|-0.03669|40|-0.062815174939554|29|37|-0.03535|0.01628|0.029717037825074|0.054471027898637|96.676935103748|134.55572613977|4004.9999552965|0.639|0.426|0.17279|61|29|0.0024381185121107|0.060518196366782|35.459999084473|2007-02-25|-0.23928|2009-03-08|0.27076|2008-11-30
2025-01-05 13:05:30|WEEKLY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|14.146236682089|7|0.67306715092708|-0.059|1|1|-0.05897|15.16|-0.11334|26|-0.15328834768711|23|33.07|-0.05929|-0.02067|-0.091022220167727|-0.10163904780321|30.243146040851|52.239418326238|83.250964358031|0.8|0.4|0.16442|15|13|0.0011075697211155|0.055722011952191|20.969999313354|2015-12-20|-0.41421|2020-03-22|0.68843|2020-03-29
2025-01-05 13:05:31|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
2025-01-05 13:05:33|WEEKLY|02316|21205|/equities/gatx-corp|R2000VALUE|140.50611989181|50|7.8417843435096||0|0|0.21653|154.11|0.03656|43|0.036559548343201|43|35.15|-0.00319|0.05345|0.035598016787296|0.079853154533796|185.47416007445|450.70474019032|2079.7571360838|0.523|0.385|0.17939|65|22|0.0022050128534704|0.057569905741217|167.74000549316|2024-12-15|-0.20702|2004-02-01|0.24778|2008-11-30
2025-01-05 13:05:34|WEEKLY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|44.55720745067|2|4.5280877037637|-0.0531|1|1|-0.05312|56.86|-0.01745|37|0.033422901666858|17|31.57|0.03038|0.11869|-0.039300923325814|0.076972300689461|80.360076428305|115.79677784|437.72133650667|0.571|0.286|0.29159|7|3|0.0086116666666667|0.099338288288288|75.730003356934|2024-03-10|-0.15811|2022-05-22|0.22001|2022-03-20
2025-01-05 13:05:35|WEEKLY|02318|39182|/equities/kennametal|R2000VALUE|-28.837753812761|1|1.680084400803||1|0|0|23.7|-0.12587|8|-0.12586743019608|8|31.54|-0.04489|0.03113|-0.021816008851084|-0.031703208815477|33.838034358846|39.315215861053|379.20001220703|0.446|0.311|0.19113|74|20|0.0018217866323907|0.06645177377892|52.520000457764|2018-01-21|-0.29297|2015-12-20|0.33882|1999-04-18
2025-01-05 13:05:36|WEEKLY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|-81.28844787265|3|4.2894819630026||0|0|-0.02059|68.91|-0.19474|5|-0.1688397160977|19|34.97|-0.03128|0.03915|-0.016431256561009|0.057725592191238|55.20432246793|138.10508221226|429.34583761843|0.5|0.3|0.19785|30|12|0.0025435775451951|0.066964348239772|128.86999511719|2021-02-14|-0.24428|2008-10-05|0.27858|2021-01-10
2025-01-05 13:05:37|WEEKLY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|-14.533725388722|9|1.2051176452269||0|0|0.08407|11.33|-0.17807|5|-0.17807310772166|5|33.81|0.05604|0.10588|0.078914558088343|0.021761652016215|151.63465941281|84.255248445924|16.865890995868|0.688|0.5|0.25298|16|7|-0.00042965391621129|0.088320491803279|89.009002685547|2015-03-08|-0.41033|2020-03-15|0.64085|2020-04-12
2025-01-05 13:05:38|WEEKLY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|53.959447796694|48|3.1581752930965|0.1629|1|1|0.16291|56.82|0.13107|71|-0.11084759567009|6|22.33|-0.12284|-0.0979|-0.042308936641912|-0.10010151770337|81.961027926584|72.463267460532|170.15364411564|0.444|0.333|0.19834|9|5|0.0030266532258065|0.059665846774194|67.180030822754|2022-04-24|-0.12154|2022-10-02|0.16403|2023-11-05
2025-01-05 13:05:39|WEEKLY|02322|17153|/equities/simmons-first-nat|R2000VALUE|20.432541874128|56|1.3581610580237|0.1863|1|2|0.13216|21.93|0.26354|70|0.2635431761274|70|71.44|0.13882|0.20107|0.20010737175178|0.34396459485616|512.33682892927|773.86187424515|850.00003696412|0.519|0.333|0.19378|27|11|0.0019667389112903|0.064946053427419|43.919998168945|2008-09-21|-0.4908|2012-12-02|0.25686|2000-03-19
2025-01-05 13:05:40|WEEKLY|02323|15651|/equities/cathay-general|R2000VALUE|43.875969848899|25|2.8147108507425|0.1319|1|1|0.1319|47.54|-0.22712|18|-0.22711644793496|18|40.53|-0.03626|0.04583|-0.0080818248460855|0.11944145531034|19.157238155742|170.36259789827|1170.9359996439|0.512|0.279|0.22201|43|17|0.0027942048670062|0.069184657611771|55.290000915527|2024-12-01|-0.25875|2009-05-17|0.4733|2009-05-10
2025-01-05 13:05:41|WEEKLY|02324|21148|/equities/allete-inc|R2000VALUE|62.327995285974|57|0.81066767851986|0.1019|1|2|0.06015|65.04|-0.05186|38|-0.051859931132662|38|42.98|0.01479|0.0502|0.030299241366114|0.076227848088782|194.28015339555|340.11238203238|799.01717656412|0.642|0.358|0.13029|53|27|0.0013612082262211|0.041716610968295|88.599998474121|2019-09-29|-0.34307|2004-09-26|0.15166|2000-07-09
2025-01-05 13:05:42|WEEKLY|02325|48421|/equities/veracyte-inc|R2000VALUE|33.236993022272|22|3.5126978074865|0.5996|1|2|0.43184|41.91|-0.45477|18|0.72110964489477|71|33.06|-0.11077|0.00588|-0.091607865687731|0.011595031101056|24.403044951537|76.758048821112|340.73170079283|0.471|0.235|0.37978|17|6|0.0054570497427101|0.12893958833619|86.029998779297|2021-02-14|-0.24761|2017-11-12|0.47917|2018-11-04
2025-01-05 13:05:44|WEEKLY|02326|20880|/equities/laclede-group-inc|R2000VALUE|64.138975320486|25|3.0338938833979|0.0718|1|2|0.04672|68.56|-0.07783|50|-0.19605763458277|26|32.54|-0.04424|-0.00715|-0.013143415465362|0.036003194098789|31.288758541819|162.97273672193|1601.8690233117|0.549|0.38|0.13025|71|25|0.0016252313624679|0.041654507283633|88|2019-09-22|-0.19237|2008-10-12|0.14913|2020-03-29
2025-01-05 13:05:45|WEEKLY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|356.15036026495|103|22.298529864776|1.1258|1|1|1.12581|418.55|-0.28703|41|0.98186281758009|96|29.24|-0.02932|0.04316|0.011915359422588|0.078724374248789|62.823132128056|244.93049986487|3204.8236933001|0.644|0.4|0.28511|45|19|0.0050247179125529|0.090847538787024|440.32000732422|2024-12-01|-0.42857|2008-10-26|0.69764|2008-11-02
2025-01-05 13:05:46|WEEKLY|02328|8308|/equities/fed-investors|R2000VALUE|38.316169923446|16|1.5116359997265|0.1569|1|2|0.14175|41.08|0.00101|71|0.04205120282367|25|44.35|0.0158|0.05646|0.03503179960078|0.091459797923232|133.7022713528|248.33186220153|349.02294165977|0.806|0.484|0.18797|31|19|0.0018391654676259|0.063465179856115|44.183773040771|2023-04-23|-0.23718|2020-03-15|0.21018|1998-10-18
2025-01-05 13:05:47|WEEKLY|02329|7975|/equities/consol-energy|R2000VALUE|-43.904646941143|1|2.8818940365667||1|0|0|33.12|0.78403|75|0.78403096983141|75|44.67|0.12971|0.20921|0.311108574665|0.45114631775736|2561.1172305349|1993.4309020442|557.57573422285|0.533|0.333|0.29697|30|11|0.0038532835820896|0.10075439552239|99.339996337891|2008-06-22|-0.35101|2016-01-17|0.39251|2008-11-30
2025-01-05 13:05:48|WEEKLY|02330|20139|/equities/california-water-service-group|R2000VALUE|-51.777003078297|3|2.2031678453534||0|0|0.02652|44.78|-0.11342|32|-0.11341812028039|32|43.19|-0.05073|-0.00794|-0.010232847527313|0.074747053780246|15.109270768654|136.88512077588|2474.033159942|0.667|0.389|0.16164|54|27|0.001935205655527|0.051143183376178|72.080001831055|2022-01-02|-0.15781|2020-03-15|0.1977|2008-11-02
2025-01-05 13:05:50|WEEKLY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|-10.767446942053|22|1.1087540706759||0|0|0.16325|9.38|-0.29184|19|-0.2918383943194|19|35.27|0.01027|0.11193|0.0077955309627651|0.062442691523037|45.239848144268|139.89944457671|231.60493018987|0.521|0.375|0.25435|48|15|0.0022669194865811|0.082927841306884|38.5|1997-06-22|-0.37874|2020-03-15|0.50206|2020-03-29
2025-01-05 13:05:51|WEEKLY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|16.529558771724|69|0.91214081281528|0.3134|1|2|0.28999|17.26|-0.11324|9|-0.11324062303154|9|31.9|-0.00085|0.05226|-0.003910842097125|0.057172793955268|73.601565009718|128.57634644621|101.52941311107|0.524|0.333|0.20963|21|6|0.0012876558265583|0.064530284552846|34.439998626709|2015-03-29|-0.4416|2020-03-15|0.4771|2020-04-12
2025-01-05 13:05:52|WEEKLY|02333|52734|/equities/wmi-holdings|R2000VALUE|82.135110460692|80|5.2170008577184||0|0|0.88369|95.39|-0.31635|15|-0.19636511219808|2|45.15|3.00736|3.29402|3.8966907772424|6.5756399382513|4297.7604016512|8189.0050950209|10598.889101847|0.769|0.462|0.33654|13|7|0.024283063063063|0.10379324324324|103.05000305176|2024-11-17|-0.29309|2020-03-15|12.07865|2013-08-04
2025-01-05 13:05:53|WEEKLY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|34.709465493933|59|1.7855036088936|0.4321|1|1|0.43211|37.55|-0.04723|20|-0.047229831694243|20|42.16|0.05103|0.11744|0.15034278742423|0.27793222781123|355.02683996527|491.87719031926|185.06652312827|0.52|0.32|0.24091|25|11|0.0037019784172662|0.07949875|40.909999847412|2024-12-01|-0.68595|2009-03-08|0.91892|2009-03-29
2025-01-05 13:05:54|WEEKLY|02335|39234|/equities/corporate-office-properties|R2000VALUE|29.34523959898|26|1.4278177351604|0.1843|1|1|0.18425|30.98|-0.18292|9|-0.18292243564674|9|48.2|0.04466|0.08495|0.03226385048073|0.053798713220124|135.053077003|148.05248460167|322.03742110997|0.657|0.343|0.17826|35|22|0.0016548890186916|0.061295771028037|56.450000762939|2007-02-11|-0.31349|2020-03-22|0.37113|2020-03-29
2025-01-05 13:05:56|WEEKLY|02336|39157|/equities/verint-systems|R2000VALUE|20.909046887174|5|2.813166708994|-0.0577|1|2|-0.12569|26.78|0.41305|78|0.83517745318083|87|47.08|0.1591|0.27987|0.54909467362532|0.65180651726949|6005.1075997421|2079.0033167987|217.72357944204|0.48|0.32|0.23404|25|6|0.0026303471634208|0.07724483488569|66.449996948242|2015-06-07|-0.48927|2016-12-18|0.41176|2009-04-05
2025-01-05 13:05:57|WEEKLY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|74.06205227015|19|3.5275416658479|0.0589|1|2|0.03001|76.88|-0.15452|15|-0.016193799084327|14|32.9|-0.05045|0.05096|-0.019886874222464|0.010069190341016|53.026328879461|76.935960281433|429.01783998942|0.387|0.323|0.21349|31|6|0.0027772350674374|0.069634373795761|86.360000610352|2024-12-01|-0.42602|2005-07-31|0.24116|2018-05-13
2025-01-05 13:05:58|WEEKLY|02338|24348|/equities/unifirst-corp|R2000VALUE|170.80690361671|25|10.637352589438|-0.031|1|2|-0.07566|171.28|-0.16901|13|-0.13011747642977|18|28.93|-0.00652|0.0599|0.0058760331845171|0.058028616297892|58.224476720415|258.20759734352|3538.8428384184|0.575|0.356|0.17256|73|27|0.0026364185393258|0.054752322097378|258.85998535156|2021-03-14|-0.24004|2020-03-22|0.39594|2000-07-09
2025-01-05 13:05:59|WEEKLY|02339|20858|/equities/commonwealth-reit|R2000VALUE|-6.7627482282704|4|1.6575827356042||0|0|-0.08284|1.83|-0.91646|19|-0.91646069720901|19|41.29|-0.04038|0.0144|-0.043678171860393|-0.061392682347129|3.7227278760215|5.3196575396631|6.3497573292618|0.646|0.396|0.15328|48|25|6.1944584382871E-5|0.05048443324937|60.900001525879|1998-01-18|-0.91712|2024-12-15|0.3273|2008-11-30
2025-01-05 13:06:00|WEEKLY|02340|20795|/equities/abm-industries-inc|R2000VALUE|49.024190400844|34|2.9138122052936|0.12|1|2|0.1034|51.97|-0.16246|36|0.31082716161821|64|30.68|-0.00079|0.0459|0.057914337901501|0.12466873978569|476.69670086777|1631.0223735301|4599.115171682|0.587|0.387|0.16015|75|29|0.0024896143958869|0.052347982005141|59.779998779297|2024-09-08|-0.30272|2008-10-12|0.28205|1987-12-20
2025-01-05 13:06:02|WEEKLY|02341|20992|/equities/greatbatch-inc|R2000VALUE|118.95307284598|60|6.4826591638043|0.5051|1|1|0.50506|133.89|0.05185|48|0.051851836844632|48|32.62|-0.02311|0.03972|0.051277164221822|0.13975936177457|143.96848747306|363.26980466395|642.46640311575|0.622|0.351|0.22731|37|18|0.0029363507109005|0.071727788309637|142.75500488281|2024-12-08|-0.32613|2020-03-22|0.36471|2020-04-12
2025-01-05 13:06:03|WEEKLY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|-15.081438687433|27|0.9497578811037|-0.0252|-1|1|-0.02515|13.45|-0.1639|28|-0.16390044628622|28|47.5|0.02152|0.08053|0.022471557541212|0.083799667150462|86.052373455251|134.47756311411|63.294116749483|0.563|0.438|0.2392|16|7|0.00082693384223918|0.070483867684478|50.169998168945|2015-02-22|-0.3835|2020-03-15|0.37942|2020-11-15
2025-01-05 13:06:04|WEEKLY|02343|20889|/equities/northwestern-corp|R2000VALUE|-58.672063714907|4|2.1299974137488||0|0|-0.04339|53.14|-0.04393|20|-0.04392716599361|20|37.46|-0.03023|-0.00138|-0.044303140425345|-0.010871486653841|53.470420213986|86.246141539209|212.55999755859|0.429|0.286|0.11952|28|10|0.0012472433460076|0.042800142585551|80.519996643066|2020-02-23|-0.2854|2020-03-22|0.24332|2020-03-29
2025-01-05 13:06:05|WEEKLY|02344|16633|/equities/herman-miller|R2000VALUE|-28.026182798475|16|1.8943547212869||0|0|0.04959|22.33|0.2529|60|0.25290377756769|60|28.23|-0.04987|0.02774|0.018597255496108|0.099562490539044|77.931034758427|576.49922513865|2791.2499488704|0.488|0.305|0.2069|82|26|0.0028427167381974|0.069721060085837|51.244998931885|2021-06-13|-0.28822|2020-03-15|0.52138|2020-09-20
2025-01-05 13:06:06|WEEKLY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|288.64007061517|60|18.815582430571|0.9556|1|1|0.9556|301.43|-0.25453|27|-0.087347664429889|26|31.48|-0.03159|0.03871|-0.10210847036279|-0.0029446550689208|3.1051025008699|59.223046435319|699.53583571217|0.576|0.333|0.2559|33|12|0.0035511111111111|0.080199098360656|351.80200195312|2024-12-01|-0.2927|2008-10-12|0.36534|2008-11-30
2025-01-05 13:06:08|WEEKLY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|308.30786296131|110|5.2679866026468||0|0|0.47944|326.26|0.35809|93|0.358085171804|93|53.52|0.07564|0.13188|0.059937984887802|0.11740068971281|143.75516207644|184.61972299839|3478.2516608218|0.44|0.28|0.17164|25|8|0.0032577885279889|0.056046434001382|348.48001098633|2024-07-28|-0.25581|2008-11-23|0.20048|2016-11-13
2025-01-05 13:06:09|WEEKLY|02347|1055123|/equities/cannae|R2000VALUE|18.190264350169|9|1.0486564220166|-0.0433|1|1|-0.04331|20.1|-0.0977|24|-0.073572142739104|20|37.18|-0.03072|0.04566|0.10739324974507|0.1583334775289|173.78356175462|161.54695721937|162.75303449892|0.636|0.364|0.21157|11|6|0.0022253477218225|0.068440335731415|46.569999694824|2021-01-10|-0.17109|2020-04-05|0.24954|2020-04-12
2025-01-05 13:06:10|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
2025-01-05 13:06:10|WEEKLY|02349|17427|/equities/union-first-marke|R2000VALUE|34.971525670781|57|2.5294258084465|0.1002|1|1|0.10021|37.22|-0.02858|34|-0.11770147441667|11|44.23|-0.03475|0.016|0.016112861414926|0.078087836674038|59.111167737238|158.26839423631|513.37932718211|0.714|0.457|0.23386|35|18|0.0024941396508728|0.068665149625935|44.540000915527|2024-12-01|-0.27536|2001-04-08|0.49819|2001-04-01
2025-01-05 13:06:11|WEEKLY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|4.3899353303233|20|0.52843720530452||0|0|0.22049|5.48|-0.01126|16|-0.12426037339452|41|37.46|-0.00523|0.0912|-0.047914622765035|-0.12613775655602|56.128603640389|43.448631259165|19.16083897196|0.538|0.385|0.32088|13|6|-0.0004344861660079|0.095306581027668|32.729999542236|2016-10-02|-0.53804|2019-02-24|0.25993|2024-07-14
2025-01-05 13:06:13|WEEKLY|02351|8053|/equities/ddr|R2000VALUE|14.062613155912|57|0.83455481954611|0.4512|1|1|0.45117|15.14|-0.15149|9|-0.1625089782797|12|34.23|0.00323|0.06594|0.0069228439971258|0.026990702417169|32.475084983512|45.402708906924|21.068745080336|0.596|0.362|0.17126|47|24|0.0016330990990991|0.064296774774775|426.45999145508|2007-02-11|-0.80539|2019-08-11|0.74584|2008-11-30
2025-01-05 13:06:14|WEEKLY|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|54.571904116068|26|3.9244971837229|0.2178|1|1|0.21778|60.67|-0.14071|19|-0.14070813736303|19|39.2|0.05894|0.12918|0.052250983530169|0.0095339240713086|135.72818017271|92.380506156968|212.13285790113|0.667|0.333|0.22798|15|8|0.0024978792822186|0.07230836867863|80.709999084473|2021-03-14|-0.27717|2020-03-22|0.29154|2020-04-12
2025-01-05 13:06:15|WEEKLY|02353|16615|/equities/mge-energy-inc|R2000VALUE|90.365117967742|44|4.7200983412888|0.2938|1|2|0.15445|93.36|-0.11714|28|-0.11713913036895|28|46.69|-0.03264|0.0107|-0.036834472263094|0.04038684733724|27.163436500143|141.72183445753|2334.0000152588|0.531|0.286|0.12755|49|18|0.0017583697983698|0.04244435006435|109.2200012207|2024-11-17|-0.15874|1999-02-21|0.27979|2024-03-10
2025-01-05 13:06:16|WEEKLY|02354|41286|/equities/agios-pharm|R2000VALUE|-53.23261207969|4|6.774204077426|0.1739|-1|1|0.17387|32.19|0.46982|43|0.46982270147764|43|33|-0.06167|0.09212|0.012800057736491|-0.020971678490597|83.336639409394|77.317775406771|112.82859394314|0.5|0.333|0.3517|18|7|0.0040062981574539|0.12215594639866|138.85000610352|2015-01-18|-0.36786|2024-12-15|0.45393|2014-03-09
2025-01-05 13:06:17|WEEKLY|02355|21096|/equities/avista-corp|R2000VALUE|34.929642077792|24|1.3772631008956|-0.054|1|2|-0.07014|36.59|-0.16766|5|-0.096514706374155|7|35.55|-0.02061|0.02291|-0.00094357006276826|0.053042568176026|51.482376621431|252.90139354335|375.28205284705|0.6|0.338|0.13259|65|32|0.0012959340188518|0.044704490145673|68|2000-01-30|-0.32979|2000-01-30|0.93814|2000-01-23
2025-01-05 13:06:19|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
2025-01-05 13:06:20|WEEKLY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|12.557363447605|15|0.7672690206567||0|0|-0.10728|13.98|-0.08916|20|-0.089160008257396|20|36.83|0.01665|0.08156|0.089039698418416|0.15070849477945|256.73698589805|369.24438758923|69.37965164714|0.517|0.379|0.22829|29|8|0.0030680499075786|0.082623327171904|33.979999542236|2007-02-25|-0.52468|2008-11-23|1.19178|2009-05-03
2025-01-05 13:06:21|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
2025-01-05 13:06:22|WEEKLY|02359|20159|/equities/old-national-bancorp|R2000VALUE|19.28172970922|56|1.2543179085432|0.3159|1|2|0.26294|21.47|-0.24908|7|-0.14125634460688|13|38.49|-0.04666|0.00236|-0.0085537961051978|0.027809892090806|24.442709103931|68.327251286398|642.81436721816|0.566|0.377|0.17034|53|23|0.00150076849642|0.046234496420048|28.489999771118|1998-12-27|-0.20308|2009-03-08|0.23274|2008-09-21
2025-01-05 13:06:23|WEEKLY|02360|15776|/equities/columbia-banking|R2000VALUE|26.079806901178|25|1.79556837232|0.2012|1|2|0.16352|27.11|-0.1416|25|-0.15230008922901|7|45.03|0.02134|0.09937|-0.038634872247966|-0.016949067146404|35.337863745093|59.850139899781|738.69209936714|0.486|0.351|0.23233|37|13|0.0025472958579882|0.07315073964497|50.679901123047|2021-03-14|-0.43827|2008-07-13|0.33548|2008-09-21
2025-01-05 13:06:25|WEEKLY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|10.346053636448|5|0.57046541668805|0.0553|1|2|-0.0232|11.79|-0.09361|33|-0.093613236966722|33|50|0.05615|0.10928|0.16383120071844|0.10902906261381|434.50443495928|189.81915747907|70.346060864222|0.524|0.333|0.20959|21|8|0.0013771347248577|0.075201461100569|31.450000762939|2006-05-14|-0.31594|2008-10-26|0.54369|2008-11-30
2025-01-05 13:06:26|WEEKLY|02362|16361|/equities/independent-bank|R2000VALUE|59.779546197102|25|4.3819475888336|0.155|1|2|0.10112|63.92|-0.09652|23|-0.11427140335863|10|42.3|-0.02352|0.03615|0.068906736604671|0.12987797795265|162.56636188933|220.85890620548|342.36742318018|0.489|0.255|0.24093|47|17|0.0023876838966203|0.0769586083499|99.849998474121|2021-03-14|-0.28571|1991-09-15|0.63636|1992-02-09
2025-01-05 13:06:27|WEEKLY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|9.2136237372225|24|0.68543144878105||0|0|-0.06162|10.05|0.5007|116|0.26603692006442|73|32.15|-0.02021|0.0135|0.021933923969622|0.016874882583262|108.79473806667|107.83241624786|112.16518022262|0.556|0.37|0.14088|27|10|0.00081552188552188|0.050830381593715|28.329999923706|2015-02-08|-0.26867|2020-03-22|0.19971|2020-06-07
2025-01-05 13:06:28|WEEKLY|02364|41188|/equities/tronox-limited|R2000VALUE|-13.39513894631|28|1.1775462518585|0.3952|-1|1|0.39516|9.49|-0.15741|49|0.91349123076335|71|32.14|0.07336|0.12739|0.17757927166113|0.29515617527464|358.96833362289|398.51529135195|52.576178239571|0.591|0.318|0.32517|22|13|0.0025367166212534|0.11140047683924|38|2012-05-06|-0.32174|2011-10-02|0.5766|2015-10-11
2025-01-05 13:06:29|WEEKLY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|18.159371370778|76|1.2570765268849|0.3353|1|2|0.26513|18.61|0.70513|68|0.70512647038478|68|40.53|-0.0074|0.15036|0.031427771148374|0.10180057628243|22.120527635047|71.117294850077|20.245867037712|0.489|0.362|0.26401|47|16|0.0018369191919192|0.084401838383838|592.5|1998-05-10|-0.74552|1998-06-07|0.39378|2020-03-29
2025-01-05 13:06:31|WEEKLY|02366|21150|/equities/belden-inc|R2000VALUE|102.15026340056|45|7.0120997356553|0.3629|1|2|0.3363|115.63|0.14162|64|0.14161706619913|64|33.6|-0.01047|0.07676|0.11248546646836|0.18424700328922|197.13294033503|469.2856463866|2000.5189110063|0.468|0.362|0.28301|47|13|0.0041652556993222|0.090807350585336|131.82000732422|2024-11-10|-0.31831|2008-10-26|0.51478|2008-11-30
2025-01-05 13:06:32|WEEKLY|02367|16145|/equities/fulton-financial|R2000VALUE|17.847320579626|76|1.1987220971069|0.4154|1|2|0.36683|19.45|0.09015|27|-0.067555903442112|23|41.77|-0.02093|0.03602|0.058860673781845|0.088631789116605|232.00985561512|269.729608956|717.71219517173|0.596|0.404|0.18414|47|20|0.0017439695780177|0.055894337585868|22.489999771118|2024-12-01|-0.24765|2008-10-26|0.244|2020-04-12
2025-01-05 13:06:33|WEEKLY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|19.4891595659|76|1.4601176065492|0.2672|1|2|0.14163|21.2|0.07594|55|0.075936324997491|55|31.26|0.0341|0.10933|0.1689495568193|0.33222365671479|279.05503691794|2675.1644752308|19272.72807074|0.6|0.385|0.183|65|25|0.0036573706691979|0.059978395823446|29.25|2022-11-13|-0.28099|2000-02-13|0.47305|1989-11-19
2025-01-05 13:06:35|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
2025-01-05 13:06:35|WEEKLY|02370|16308|/equities/hub-group|R2000VALUE|42.712159762676|56|3.1318966230796|0.0584|1|2|0.00661|44.92|-0.18369|33|-0.14211822360047|12|39.14|0.14918|0.22154|0.20972548110412|0.50081834290015|139.09283259597|1144.5250823425|2415.0536464231|0.757|0.405|0.24788|37|20|0.0038880505655356|0.083334184963406|53.209999084473|2024-12-01|-0.26804|2002-08-25|0.42748|2000-07-02
2025-01-05 13:06:38|WEEKLY|02371|17430|/equities/united-community-banks|R2000VALUE|27.958235919651|56|1.9175478229981|0.1224|1|2|0.06308|31.85|0.06725|52|-0.10028016119179|18|27.07|-0.02527|0.0254|0.0083151556346051|0.072319599841799|45.554330806911|180.2370300836|82.727273718103|0.69|0.476|0.22317|42|13|0.0022046308724832|0.080662432885906|168.32000732422|2007-03-11|-0.38459|2001-08-19|0.62494|2001-08-05
2025-01-05 13:06:38|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
2025-01-05 13:06:39|WEEKLY|02373|16846|/equities/otter-tail-corp|R2000VALUE|-86.568341615146|18|4.2930976160186||0|0|0.05158|73.55|-0.07014|37|-0.070136184061061|37|35.08|-0.05288|0.00117|-0.025864403499579|0.024165033409538|22.148176206553|143.33047095275|1634.4445122613|0.621|0.409|0.13926|66|29|0.0017808704974271|0.047398936535163|100.84100341797|2024-07-28|-0.24881|2008-09-21|0.19867|2020-03-29
2025-01-05 13:06:40|WEEKLY|02374|6455|/equities/rambus-inc|R2000VALUE|43.200010224225|7|4.8843319999952|-0.0145|1|1|-0.01447|55.15|0.00232|40|1.0366738666651|79|30.53|0.02689|0.14948|0.12221424057692|0.28129134636597|66.488767727746|1686.2988597972|694.58439708356|0.66|0.426|0.33105|47|26|0.0062120194309507|0.11629083275503|127|2000-06-25|-0.59362|2001-03-18|1.15577|2003-02-02
2025-01-05 13:06:41|WEEKLY|02375|1097712|/equities/arcosa|R2000VALUE|90.209050426644|127|6.1728953265772|0.776|1|2|0.63021|98.53|-0.30371|7|0.1405729958395|61|28|-0.15598|-0.10815|-0.081589555921138|0.048547384552772|66.867813871605|109.09780164|344.87224302332|0.571|0.286|0.26305|7|4|0.0052238819875776|0.075624906832298|113.43000030518|2024-12-01|-0.16192|2020-03-22|0.2129|2019-05-05
2025-01-05 13:06:43|WEEKLY|02376|16961|/equities/primo-water-corp|R2000VALUE|25.56217794138|56|1.846585781874|1.1156|1|1|1.11558|31.07|-0.16795|7|-0.12039837668633|11|36.51|0.18105|0.27968|0.25168558966627|0.44345469651159|510.7388409035|772.90607194673|645.9459472856|0.533|0.311|0.2372|45|18|0.00381734393404|0.086990812720848|37.75|1993-11-07|-0.55645|2008-03-02|0.8587|2008-03-30
2025-01-05 13:06:44|WEEKLY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|19.038082570869|56|0.96263748805342|0.2728|1|1|0.27284|19.92|0.7861|78|0.78610161991394|78|35.93|0.01159|0.05976|0.048785051742366|0.35874201502024|98.379106134452|166.3537818|239.99999540398|0.333|0.133|0.1532|15|5|0.0023855723905724|0.055811919191919|28.420000076294|2022-04-24|-0.29241|2020-03-22|0.41193|2020-04-12
2025-01-05 13:06:45|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
2025-01-05 13:06:46|WEEKLY|02379|21151|/equities/brady-corp|R2000VALUE|67.34026662601|70|3.2454887134238|0.3561|1|2|0.33068|73.6|-0.03617|24|-0.036167689110949|24|30.93|-0.07862|-0.02051|-0.0033041669931039|0.022347103646178|58.553482964656|94.444857726192|559.27051160714|0.537|0.366|0.19262|41|12|0.0022901795063575|0.061284375467464|77.680000305176|2024-11-17|-0.26228|2008-11-23|0.24202|2005-02-20
2025-01-05 13:06:47|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
2025-01-05 13:06:49|WEEKLY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|48.499832034315|76|3.7834376851288||0|0|0.22057|53.29|-0.19049|33|-0.19048616764587|33|44.47|0.0473|0.15093|0.1862262101379|0.32664925584647|347.8035139434|1535.9805365603|1558.1871265124|0.512|0.372|0.2163|43|15|0.0030843583291394|0.075991630598893|62.75|2024-12-01|-0.31187|2009-01-25|0.61333|1990-08-12
2025-01-05 13:06:50|WEEKLY|02382|17546|/equities/washington-federa|R2000VALUE|30.283070035783|25|2.2460391597797|0.018|1|2|-0.05987|32.35|-0.30638|5|-0.13808898518004|27|34.3|-0.03057|0.02986|0.021312612276526|0.12422763840117|24.87271268012|211.52930825458|5483.0508325607|0.603|0.349|0.17837|63|26|0.0026509290617849|0.05765537757437|39.174301147461|2022-11-13|-0.23277|2008-12-28|0.21602|2009-01-04
2025-01-05 13:06:51|WEEKLY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|64.823248179883|49|4.6455526057406|0.248|1|1|0.24796|76.3|0.76078|143|0.7607815965022|143|41.08|0.15517|0.28091|0.22296422068304|0.39482468868093|554.41394225615|1358.7589663139|1936.5482726816|0.513|0.333|0.354|39|15|0.0051948|0.10846147878788|363|2000-10-29|-0.34382|1998-09-06|0.88235|2008-11-30
2025-01-05 13:06:52|WEEKLY|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|-26.290481701386|6|2.2376446172273||0|0|-0.06243|20.08|-0.43124|39|-0.43123683783059|39|36.64|0.01455|0.17171|-0.14928809888597|-0.24884436962256|20.350500687009|22.874410508199|59.006760634744|0.571|0.357|0.32691|14|5|0.0021565637065637|0.091189054054054|53.909999847412|2016-03-06|-0.57452|2024-12-01|0.44978|2019-11-10
2025-01-05 13:06:53|WEEKLY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|8.8122838506443|5|0.53037999507286|-0.0431|1|1|-0.04314|9.98|-0.00968|30|-0.065689671590412|21|54.46|0.04588|0.13289|-0.050447374828914|-0.11196319848553|75.666530953463|69.883879900864|55.598880880504|0.385|0.231|0.20278|13|4|0.00076318820224719|0.064731460674157|36.25|2015-02-01|-0.44458|2020-03-22|0.70386|2020-03-29
2025-01-05 13:06:55|WEEKLY|02386|16690|/equities/myriad-genetics|R2000VALUE|-19.282836722916|11|1.9292789457857|0.366|-1|1|0.36596|13.67|0.03954|45|0.039537112047905|45|31.54|-0.02926|0.17248|-0.084861795208563|-0.002312272121399|2.7376377096347|46.924521767898|266.4717304355|0.583|0.396|0.33139|48|17|0.0043349737532808|0.11331651574803|65.800003051758|2000-11-12|-0.51448|2000-03-26|0.62738|2019-08-04
2025-01-05 13:06:56|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
2025-01-05 13:06:56|WEEKLY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|-85.138052326609|23|4.2381108729322||0|0|-0.02189|75.16|0.22592|37|0.22591885193155|37|30.7|-0.04146|0.01804|0.03348617267678|0.077291203022425|156.76949937046|274.17305014075|884.23533720129|0.556|0.352|0.18274|54|19|0.002206255952381|0.059163178571428|90.294998168945|2024-07-28|-0.27681|2002-07-21|0.24099|2020-04-12
2025-01-05 13:06:57|WEEKLY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|-78.912420653908|4|3.4757901508308||0|0|0.04893|69.2|0.27963|51|0.27963421307077|51|34.62|-0.01707|0.03059|0.0091949873712946|0.098243141284873|79.524118176449|382.91054113502|339.54857604439|0.66|0.36|0.1383|50|25|0.0016243079584775|0.051730657439446|91.120002746582|2020-03-01|-0.3524|2020-03-22|0.5383|2020-04-12
2025-01-05 13:06:58|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
2025-01-05 13:07:00|WEEKLY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|-51.301405281758|3|2.6787517371891||0|0|0.03135|42.95|0.19903|41|0.19902651977985|41|35.55|0.01363|0.06965|0.10006774256633|0.20658035914884|1130.1455805852|2559.0562512184|3702.5863792078|0.565|0.323|0.15354|62|22|0.0024697098821396|0.052903368087035|71.75|2018-06-17|-0.2401|2008-10-12|0.31722|2008-11-30
2025-01-05 13:07:01|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
2025-01-05 13:07:02|WEEKLY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-13.601208133253|22|1.8746205455805|-0.4556|-1|1|-0.45557|10.32|0.96328|156|-0.18929479562657|4|35.58|-0.02179|0.10285|-0.017062306132577|-0.024584643463439|26.618084904035|57.247409682314|97.54253090022|0.615|0.385|0.33502|26|12|0.0040204862579281|0.11054131078224|137.61000061035|2020-08-09|-0.36022|2007-11-11|1.02604|2024-05-05
2025-01-05 13:07:03|WEEKLY|02394|16322|/equities/international-ban|R2000VALUE|60.597984505513|56|4.2972506140004|0.2728|1|2|0.23962|63.27|-0.15475|52|-0.058148850731909|8|35.63|0.03297|0.08504|-0.018658505950095|-0.019467965245098|63.324571857322|75.382914543845|1622.3076643746|0.439|0.293|0.16463|41|11|0.0029657519788918|0.06063018469657|76.910003662109|2024-12-01|-0.41324|2020-03-22|0.50416|2020-03-29
2025-01-05 13:07:04|WEEKLY|02395|16127|/equities/first-merchants-corp|R2000VALUE|35.958578822649|58|2.622735369322|0.212|1|1|0.21196|39.51|0.12811|38|-0.10887621517125|30|48.32|0.00421|0.05735|0.041876862663147|0.12779877889921|93.26534817418|287.77421087175|657.40427315898|0.757|0.459|0.20428|37|19|0.0018972195121951|0.05996691598916|50.650001525879|2021-03-14|-0.22786|2009-03-08|0.26198|2007-08-12
2025-01-05 13:07:06|WEEKLY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|-122.29219939945|36|9.7190657544055|0.1803|-1|1|0.18032|94.14|0.24823|64|0.24823073872113|64|36.26|0.03026|0.13079|0.16866801781385|0.23678571105286|1159.2393283294|1029.8165848269|649.24137510103|0.609|0.391|0.31066|46|22|0.0034087844979448|0.096585361127422|153.60499572754|2024-04-14|-0.25331|2017-05-07|0.57536|2013-05-12
2025-01-05 13:07:07|WEEKLY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|31.142000285541|26|2.2113859998966|0.2955|1|2|0.23031|32.96|-0.23059|19|-0.11763380678071|11|36.55|-0.01197|0.04821|0.028725324031257|0.13425351043297|77.584949474255|349.33591873508|659.19998168945|0.643|0.357|0.18376|42|20|0.0024134743589744|0.065692551282051|52.040000915527|2022-01-16|-0.33333|2009-03-08|0.4986|2009-03-15
2025-01-05 13:07:08|WEEKLY|02398|8154|/equities/washington-post-co.|R2000VALUE|811.62499242482|58|44.718128481644||0|0|0.39355|888.89|-0.0992|20|-0.099201937694384|20|35.03|0.04843|0.09186|0.1157719154129|0.20091878358022|1216.1292259737|1467.207663634|9051.8334243629|0.492|0.292|0.12091|65|20|0.0024978791773779|0.043575826906598|974|2024-12-15|-0.26306|2020-03-22|0.21769|2008-11-02
2025-01-05 13:07:09|WEEKLY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|-33.936446960851|1|1.8404823329994||0|0|0|28.2|-0.15041|14|-0.097789596002832|17|38.93|0.01624|0.04289|0.016355697084672|0.084902060418579|95.128655931422|166.8139781334|148.42105664705|0.714|0.321|0.1854|28|16|0.0012265963302752|0.058553596330275|39.597900390625|2021-03-14|-0.28579|2020-03-22|0.32222|2012-05-13
2025-01-05 13:07:10|WEEKLY|02400|41181|/equities/constellium-nv|R2000VALUE|-13.687733931422|28|1.1158780399559|0.4419|-1|1|0.44191|10.52|0.38496|78|0.38495569507707|78|48.25|0.07689|0.15044|0.21242287735453|0.23062815654493|219.36336141789|196.69770673775|70.985159746243|0.5|0.333|0.32666|12|6|0.0032991914191419|0.10924915841584|32.610000610352|2014-07-06|-0.41081|2015-08-09|1.17241|2015-11-08
2025-01-05 13:07:12|WEEKLY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|116.25574551557|41|5.6071103043992|0.1346|1|1|0.13458|121.74|0.14277|100|0.36306330583714|79|46.67|0.00717|0.04561|0.076837544771883|0.15800651193503|573.48008882542|1380.3208604349|7289.8204186958|0.714|0.449|0.14494|49|27|0.0024099871078642|0.052600777825526|146.30000305176|2022-01-09|-0.15658|1982-12-12|0.20253|1982-12-26
2025-01-05 13:07:13|WEEKLY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|4.8722807845162|14|0.45110725889056|0.0501|1|2|-0.01222|5.66|-0.39078|34|-0.20409333670364|8|31.48|-0.0535|0.0376|-0.033977459956147|0.068472133326696|-13.439592443004|175.12514728056|19.108709274292|0.492|0.286|0.22987|63|24|0.0015579308617235|0.070234268537074|37.049999237061|2007-03-04|-0.42748|1990-09-23|0.77866|1994-02-06
2025-01-05 13:07:14|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
2025-01-05 13:07:15|WEEKLY|02404|17572|/equities/wesbanco|R2000VALUE|29.49863497713|57|2.0466404755471|0.0999|1|1|0.0999|32.04|-0.09003|21|-0.090027922297336|21|44.19|-0.06592|-0.00799|-0.019578482240843|0.023786248196786|34.941611780845|77.07770163673|293.67553953841|0.419|0.326|0.19537|43|13|0.0014289775051125|0.06018754601227|51.119998931885|2018-08-26|-0.21094|2009-03-08|0.31387|2008-02-03
2025-01-05 13:07:16|WEEKLY|02405|39145|/equities/trinity-industries|R2000VALUE|31.270599497256|57|2.0994290259936|0.3841|1|2|0.35316|35.94|-0.39251|5|-0.24021351987067|7|30.37|-0.00514|0.07502|0.033618946208855|0.092078421328167|83.728930480544|429.35649581697|1891.5788988261|0.587|0.4|0.22571|75|32|0.0028376563838903|0.07391912596401|39|2024-12-15|-0.30909|1987-10-25|0.44595|2008-11-30
2025-01-05 13:07:18|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
2025-01-05 13:07:19|WEEKLY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|26.914947031783|57|1.2128424472087|0.1401|1|2|0.12139|27.16|0.02965|24|-0.11583423700986|23|47|-0.03842|-0.01796|-0.038777376437395|-0.07146549579958|77.846107155749|86.0208993|153.01408364739|0.667|0.222|0.15842|9|5|0.0022491858037578|0.054712025052192|32.5|2020-02-23|-0.40017|2020-03-22|0.49024|2020-04-12
2025-01-05 13:07:20|WEEKLY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|-10.692949208326|3|0.63488466522299|-0.0297|-1|1|-0.02968|9.02|0.2964|53|0.29640241788101|53|35.23|-0.01722|0.01277|0.088439993537364|0.038022167125376|215.77184252625|123.79991603476|57.820514340999|0.5|0.318|0.14216|22|10|9.4028314028315E-5|0.053192187902188|24.780000686646|2020-02-09|-0.23365|2020-03-22|0.28194|2020-11-15
2025-01-05 13:07:20|WEEKLY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|24.735941210304|57|1.6979830869234|0.1801|1|1|0.18013|26.73|-0.05398|38|-0.067652999443209|31|52.36|0.03821|0.08106|0.022368562823343|0.086607651283321|52.496343713813|133.83036110279|1377.834987311|0.615|0.41|0.21218|39|20|0.0021241325071497|0.059353979980934|33.700000762939|2018-06-17|-0.26398|2009-03-08|0.41276|2009-09-27
2025-01-05 13:07:22|WEEKLY|02410|21172|/equities/moog-inc-a|R2000VALUE|183.09138043088|113|12.810429118736|1.3112|1|1|1.31125|200.94|-0.15152|26|-0.11706235394876|8|34.08|-0.00538|0.06725|0.094218182632347|0.16786159254336|317.96424474921|898.76988918096|10047.00012207|0.569|0.4|0.21653|65|28|0.0034337559088956|0.070064391920928|227.91900634766|2024-11-17|-0.313|2020-03-15|0.29044|2000-04-09
2025-01-05 13:07:24|WEEKLY|02411|17372|/equities/towne-bank|R2000VALUE|31.199754029256|60|1.9349310551162||0|0|0.23387|33.66|0.00073|35|-0.13993114212332|20|43.93|-0.00798|0.05817|0.12772797698701|0.19822751927048|337.24360022117|363.10617674474|510.00000505736|0.517|0.345|0.19407|29|13|0.0021353263315829|0.06213463615904|38.279998779297|2024-12-08|-0.17667|2009-02-22|0.26552|2008-07-27
2025-01-05 13:07:25|WEEKLY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|50.298599428957|23|3.6374570449765||0|0|0.06402|55.51|-0.19382|13|-0.00032843219996348|19|46.04|0.10216|0.19671|0.16169167071623|0.39973996929896|178.39372839695|832.42926037751|3153.97719445|0.68|0.4|0.23964|25|12|0.0044061125319693|0.081794799658994|65.150001525879|2024-11-10|-0.25523|2008-10-12|0.41304|2008-11-30
2025-01-05 13:07:26|WEEKLY|02413|17118|/equities/spirit-airlines|R2000VALUE|-2.1236199975427|51|0.57784000338503||0|0|0.93528|0.4205|-0.56238|5|-0.56237599849952|5|30|-0.03278|0.06352|-0.16333996657921|-0.17102926952126|10.764747697349|14.435572029951|3.6628922214233|0.5|0.409|0.28769|22|8|0.0040224084507042|0.10918292957746|85.349998474121|2014-12-14|-0.86111|2024-11-24|3.26667|2024-12-01
2025-01-05 13:07:27|WEEKLY|02414|17186|/equities/skywest|R2000VALUE|95.430944101113|93|6.311127215472|3.8516|1|2|3.67885|103.73|0.42949|69|-0.050266861352599|43|34.82|-0.01096|0.12465|0.11937732812306|0.2761394109446|205.60871008288|1416.7568347019|6211.3776061417|0.545|0.327|0.30984|55|24|0.0045778176382661|0.095841160936721|117.51000213623|2024-12-01|-0.64455|2001-09-23|0.48622|2001-09-30
2025-01-05 13:07:28|WEEKLY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|-17.598259727497|3|0.88358665848421||0|0|-0.00801|15.1|-0.02242|32|-0.022421434465045|32|32.39|-0.03018|0.0082|-0.024912075589432|0.011166973355855|23.828336451067|112.33089274879|522.49134371469|0.611|0.361|0.13525|72|33|0.0012897686375321|0.047561015424165|43.439998626709|2006-10-29|-0.19022|2009-02-22|0.27038|2020-11-15
2025-01-05 13:07:30|WEEKLY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|-10.069773023922|36|0.42825772550326|0.1075|-1|1|0.10746|8.97|-0.12372|20|-0.12371753613312|20|34.64|-0.05318|-0.02705|-0.044638671009086|-0.068784574174757|43.507391872365|59.323136427364|47.636751478347|0.682|0.318|0.14971|22|14|0.00030407779171895|0.049087967377666|19.915000915527|2017-04-30|-0.40763|2020-03-22|0.74576|2020-04-12
2025-01-05 13:07:31|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
2025-01-05 13:07:32|WEEKLY|02418|977731|/equities/gms-inc|R2000VALUE|-102.62602422834|1|5.8978417654848||1|0|0|83.92|-0.12006|19|-0.12005876321574|19|32.07|0.03613|0.10878|0.013095457571923|0.046598997410273|99.975004358236|121.27558792539|372.97776963976|0.643|0.357|0.25054|14|7|0.0049310913140312|0.083893095768374|105.54000091553|2024-12-01|-0.30916|2020-03-15|0.3228|2020-03-29
2025-01-05 13:07:33|WEEKLY|02419|17078|/equities/retail-opportunit|R2000VALUE|16.256204855846|56|0.37126500990434||0|0|0.23088|17.38|-0.16464|8|-0.16464235024481|8|44.26|-0.00271|0.02659|0.017607112204692|0.050312180878405|108.65184345372|125.47946599133|190.36143420499|0.526|0.316|0.12762|19|8|0.001533984375|0.045389386160714|23.049999237061|2016-07-31|-0.42573|2020-03-22|0.37061|2020-06-07
2025-01-05 13:07:33|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
2025-01-05 13:07:35|WEEKLY|02421|16306|/equities/heartland-financial|R2000VALUE|55.926795070926|57|3.9406761113245|0.7693|1|1|0.76927|61.96|-0.12406|26|0.11091367417878|75|42.19|-0.02416|0.03117|-0.0049441617591506|0.03411357593285|61.045753004351|107.25801830372|564.29874014232|0.645|0.355|0.19215|31|15|0.0023222434017595|0.06344495601173|70.269996643066|2024-12-01|-0.21789|2009-03-08|0.26614|2009-03-15
2025-01-05 13:07:36|WEEKLY|02422|8143|/equities/genworth-finl|R2000VALUE|6.7198287870848|57|0.36597396359809|0.1264|1|1|0.1264|7.04|0.11521|74|0.11520736922137|74|48.52|0.12888|0.22754|0.19387704097833|0.2703904126769|310.6331728301|287.74474653051|36.102563906939|0.571|0.381|0.34337|21|9|0.0031856|0.1018127255814|37.159999847412|2007-02-25|-0.53947|2008-10-12|1.16393|2009-05-10
2025-01-05 13:07:37|WEEKLY|02423|278|/equities/office-depot|R2000VALUE|-30.746162511124|35|2.7528874401296||0|0|0.45731|22.12|-0.18522|21|-0.18521995631992|21|31.25|0.02946|0.14152|0.11863703549165|0.22543462934383|69.278376570539|467.06642540767|164.3387873443|0.617|0.4|0.28918|60|28|0.0032416710319539|0.097686746987952|465.20001220703|2006-05-14|-0.41034|2008-10-26|1.10526|2008-11-02
2025-01-05 13:07:38|WEEKLY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|13.596266041563|45|0.83901233542062|0.0812|1|2|-0.04196|14.84|0.1482|82|0.14819992736114|82|36.38|-0.04601|0.03419|-0.077172515549216|-0.0141493879212|45.103233525134|89.897608716366|71.690819350871|0.692|0.462|0.17165|13|3|0.00099220502901354|0.07154328820116|25.89999961853|2018-06-10|-0.27722|2020-03-22|0.37111|2020-06-07
2025-01-05 13:07:39|WEEKLY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|96.594343594491|111|5.8206504380901|0.7434|1|1|0.74338|100.75|-0.22577|8|-0.22577149171599|8|45.27|0.0671|0.12122|0.1461442506432|0.23724347501035|231.69847778374|239.85942618543|523.64865487805|0.727|0.455|0.25397|11|8|0.0042265953947368|0.070640082236842|119.12999725342|2024-09-22|-0.38448|2020-03-22|0.45565|2020-04-12
2025-01-05 13:07:41|WEEKLY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-3.7370946490085|13|0.35737837801325||0|0|0.07818|2.83|-0.35368|23|-0.35368422458046|23|37.5|-0.13057|-0.04173|0.0078784534781946|-0.2518639163075|83.904933138739|54.93461472|28.215353928706|0.5|0.333|0.26871|6|2|-0.0026293248945148|0.09995|14.579999923706|2021-05-30|-0.42623|2023-10-15|0.24898|2023-10-22
2025-01-05 13:07:42|WEEKLY|02427|945068|/equities/urban-edge-properties|R2000VALUE|20.624919141331|58|0.83360152360816||0|0|0.23241|21.37|-0.19834|5|-0.1078914377564|15|42.18|0.03108|0.04817|0.0091409227657259|-0.03664113808986|98.049920560153|84.621594985826|92.231336939432|0.818|0.364|0.1819|11|8|0.001081669865643|0.061167024952015|29.260000228882|2016-07-10|-0.41649|2020-03-22|0.33406|2020-11-15
2025-01-05 13:07:42|WEEKLY|02428|17071|/equities/renasant-corp|R2000VALUE|31.035635551953|57|2.2156611282043|0.2042|1|2|0.15058|35.99|-0.0814|30|-0.081398687368005|30|39.27|-0.01112|0.03259|-0.0086081714214805|-0.0071134703662247|50.448171455603|60.431163675598|743.59505255849|0.512|0.366|0.18617|41|17|0.0021942136854742|0.059904429771909|49.779998779297|2018-06-10|-0.21634|2009-03-08|0.39218|2009-03-15
2025-01-05 13:07:44|WEEKLY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|-13.312820327171|10|0.53582603093635||0|0|-0.02193|11.65|-0.13702|52|-0.13701744242164|52|32.63|-0.00539|0.02475|-0.035036565191438|-0.054412730800547|70.137917014863|66.042327967568|19.72503397168|0.375|0.292|0.13828|24|7|-0.00053352272727273|0.052430707070707|85.454002380371|2013-03-24|-0.47619|2020-04-05|1.02893|2020-04-12
2025-01-05 13:07:44|WEEKLY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|-11.82514985157|8|0.56254985515584||0|0|0.06256|10.34|0.03779|50|0.03778600638858|50|53.35|0.0402|0.08861|0.027121614783598|0.053374283033515|118.10493170665|137.72095831547|28.524138351967|0.423|0.308|0.15828|26|9|0.00043657101865136|0.061595430416069|44.279998779297|2008-02-10|-0.48333|2020-03-29|0.81651|2020-04-12
2025-01-05 13:07:46|WEEKLY|02431|39312|/equities/realogy-holdings|R2000VALUE|-5.0665664284723|2|0.58802213964519||0|0|0.02395|3.26|-0.38828|15|-0.38827840827216|15|39.81|0.03076|0.09329|0.00031171438499648|-0.027476605561654|70.049634901451|61.641932926628|9.7023813646127|0.563|0.313|0.342|16|8|-0.00037394984326019|0.10095576802508|55.279998779297|2013-05-26|-0.49546|2020-03-22|0.51271|2020-04-12
2025-01-05 13:07:47|WEEKLY|02432|1171969|/equities/coursera|R2000VALUE|5.8612672858798|24|0.85142394018093||0|0|-0.20429|8.53|0.34951|22|0.13230198155742|30|34.6|0.09441|0.14927|0.06660425839921|-0.074850876818738|109.7140024214|81.29914|18.632590564482|0.6|0.4|0.32802|5|2|-0.0056531632653061|0.11096173469388|62.533401489258|2021-04-11|-0.19716|2024-05-05|0.49304|2024-07-28
2025-01-05 13:07:48|WEEKLY|02433|20755|/equities/gray-television-inc|R2000VALUE|-5.0310944169019|46|0.65632830408972||0|0|0.43974|3.44|-0.40095|9|-0.40095238458543|9|29.79|-0.05546|0.05127|-0.019963977320478|0.058120050989233|-8.0612946054926|151.08339550202|27.697262770444|0.688|0.396|0.29887|48|22|0.0031235186440678|0.10230211525424|25.309900283813|2019-04-14|-0.70769|2008-11-16|1.15447|2009-09-20
2025-01-05 13:07:49|WEEKLY|02434|17386|/equities/trustmark-corp|R2000VALUE|32.369735717718|57|2.3952521550669|0.4203|1|2|0.35587|35.09|-0.12236|25|-0.12235509648692|25|47.94|-0.02628|0.04563|0.10155254219174|0.18531083988181|165.22947483312|342.93213227947|3580.6121907796|0.532|0.362|0.19738|47|19|0.0023404157644002|0.061865361628411|40.729999542236|2024-12-01|-0.20341|2008-09-28|0.30004|2008-09-21
2025-01-05 13:07:50|WEEKLY|02435|102910|/equities/caretrust-inc|R2000VALUE|-30.571451087648|3|1.2754837340297||0|0|0.02266|26.74|0.15465|39|0.15465014291618|39|45.92|0.06589|0.12454|0.10022039853187|0.15524732705268|158.88845214788|192.57105545804|150.64788603447|0.5|0.417|0.17606|12|3|0.0019917540687161|0.060568752260398|33.150001525879|2024-11-03|-0.35721|2020-03-15|0.44095|2020-04-12
2025-01-05 13:07:52|WEEKLY|02436|20909|/equities/barnes-group-inc|R2000VALUE|44.105994531518|55|1.0446684132|0.5523|1|2|0.47253|47.18|0.15216|40|0.012865170854159|19|28.86|-0.00484|0.05681|0.041425440479676|0.074749380727939|280.56596078887|552.6600168877|1780.3773059349|0.595|0.418|0.16995|79|27|0.0022638731790917|0.055487553556127|72.870002746582|2017-10-22|-0.38202|2023-10-29|0.36633|2008-11-30
2025-01-05 13:07:53|WEEKLY|02437|32324|/equities/world-fuel-services|R2000VALUE|-31.776483541171|11|1.5326036874093|-0.0455|-1|1|-0.04545|27.6|0.1023|36|0.10229639989749|36|35.55|0.04613|0.1167|0.037756941008087|0.15370833538931|70.105010976401|608.00415438041|7666.6664679846|0.571|0.321|0.24979|56|25|0.0040117291354323|0.076691544227886|58.5|2015-04-05|-0.39726|1992-06-28|0.72222|1986-10-19
2025-01-05 13:07:54|WEEKLY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|7.8412825142543|45|1.0063728592897|-0.0837|1|1|-0.08365|9.64|-0.30279|8|-0.30279172620304|8|20.8|0.05105|0.12911|0.21218133901726|0.20502412730726|236.31007351654|155.35436983184|96.400003433228|0.533|0.4|0.17823|15|7|0.0023294101123596|0.094014466292135|41.578998565674|2021-02-07|-0.27895|2023-03-05|0.40454|2024-03-03
2025-01-05 13:07:55|WEEKLY|02439|16951|/equities/portfolio-recover|R2000VALUE|18.6046548312|56|2.120792073833|-0.0265|1|2|-0.12452|20.53|-0.06534|14|-0.065337259644409|14|33.33|-0.01238|0.03913|0.050421626126068|0.14938395323655|113.12688910959|288.00435609615|398.64078264994|0.758|0.394|0.24895|33|21|0.0030137575757576|0.0809609004329|65|2014-11-09|-0.47378|2023-05-14|0.38861|2020-04-12
2025-01-05 13:07:56|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
2025-01-05 13:07:58|WEEKLY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|-38.877325968248|14|1.8424418622593||0|0|0.05001|32.67|-0.14834|20|-0.14834080039677|20|27.8|-0.08202|-0.02229|-0.043776780902129|-0.014641965385251|19.61366499732|52.612583853945|190.05233946455|0.565|0.391|0.19802|46|20|0.0015365866873065|0.061728421052632|107.48999786377|2015-05-10|-0.21586|2008-10-12|0.30312|2008-11-30
2025-01-05 13:07:59|WEEKLY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|27.084438902289|75|2.4768541315692|2.2771|1|2|1.28437|33.9|0.01063|18|0.010631886836704|18|36.81|0.0398|0.12525|0.10173357972106|0.15400543830111|429.13158772032|769.53823191522|2215.6864156727|0.525|0.407|0.17889|59|17|0.0027083481745325|0.064123909171861|67.769996643066|2007-07-22|-0.32522|2008-10-12|0.84807|2023-08-06
2025-01-05 13:08:00|WEEKLY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|8.0437099986178|5|0.46761807090742||0|0|-0.06681|8.94|-0.18418|18|-0.11969526420256|33|44.3|0.01479|0.06108|0.021524526435099|0.026753618559522|98.842917090698|110.68900008975|80.831819540682|0.696|0.435|0.24382|23|12|0.0015365786901271|0.079313440860215|21.340000152588|2007-07-08|-0.36339|2008-10-12|0.37158|2008-11-02
2025-01-05 13:08:01|WEEKLY|02444|16759|/equities/netscout-systems|R2000VALUE|-22.538485264522|104|1.3134429057986|0.3157|-1|1|0.31566|21.68|0.10268|144|0.10268015349609|144|38.19|-0.1749|-0.02203|-0.03699897648384|0.068656465107149|-1.1164136260012|129.55473639971|156.1959663287|0.438|0.313|0.37615|32|10|0.0036243698113208|0.10351384150943|48.130001068115|2014-09-14|-0.44804|2001-06-17|0.79097|1999-09-05
2025-01-05 13:08:02|WEEKLY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|17.503817230801|25|1.2483146418195|0.1552|1|2|0.06708|18.93|-0.21841|18|-0.16082071824374|13|32.06|-0.08486|-0.03456|-0.044964420165019|-0.019056623130409|33.34887171465|69.269629625493|120.95847135205|0.571|0.371|0.16866|35|11|0.0010753752181501|0.05834167539267|28.909433364868|2018-06-10|-0.29432|2020-03-22|0.279|2020-03-29
2025-01-05 13:08:04|WEEKLY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|24.281036460676|57|1.3638667298034|0.2236|1|1|0.22362|26.32|0.15242|77|0.15241760107143|77|39.59|0.0264|0.06139|-0.032128319952441|-0.020422348705205|76.980657508404|89.900888243248|123.51009082327|0.412|0.235|0.1508|17|7|0.0011346639231824|0.052305089163237|49.259998321533|2019-11-03|-0.33294|2020-03-22|0.37756|2020-04-12
2025-01-05 13:08:05|WEEKLY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|-42.189368109179|8|2.7361790377632||0|0|-0.0867|35.22|0.07317|54|-0.2567014793174|9|26.66|-0.08126|-0.02652|-0.062859793537026|-0.073987222310866|19.379375264174|31.614671753773|116.19928024175|0.553|0.368|0.19348|38|14|0.0011778235294118|0.062263705882353|104.5299987793|2016-07-17|-0.38308|2017-11-05|0.27079|2022-05-15
2025-01-05 13:08:06|WEEKLY|02448|24410|/equities/park-national-corp|R2000VALUE|154.8749357918|60|12.47265212159|0.5155|1|1|0.51554|173.15|-0.11293|24|-0.11293209560555|24|35.2|-0.04177|0.00908|-0.0076429578112452|0.046455056394422|33.674689717852|111.31404558172|1184.3364928307|0.612|0.347|0.16627|49|22|0.0021226289237668|0.050659590807175|207.99000549316|2024-12-01|-0.14007|2008-10-26|0.32238|2008-07-20
2025-01-05 13:08:07|WEEKLY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-8.7579540238537|35|0.70056389481067||0|0|0.11361|7.1|-0.32746|10|-0.32745589156138|10|44.25|0.11704|0.1713|0.22536760023997|0.34616449674519|383.81327793855|344.07086360503|52.205880187375|0.6|0.35|0.23684|20|11|0.0010664526659412|0.074522970620239|52.840000152588|2016-07-31|-0.48902|2008-10-26|0.45703|2008-11-02
2025-01-05 13:08:07|WEEKLY|02450|17396|/equities/tessera-tech|R2000VALUE|10.95252578553|19|0.97082466186281||0|0|0.10952|13.98|-0.10531|18|-0.10531054117457|18|29.32|-0.09829|0.02883|-0.0065029216108283|0.067324756595993|10.160933525386|132.50997659949|78.627665929938|0.568|0.378|0.26943|37|16|0.0031592384406165|0.087563028105168|45.950000762939|2017-01-08|-0.75873|2017-08-06|1.50267|2022-10-09
2025-01-05 13:08:09|WEEKLY|02451|17121|/equities/seacoast-banking|R2000VALUE|24.616458378756|25|1.8658564501178|0.0003|1|2|-0.02182|26.9|-0.23098|5|-0.10257214442031|27|38.33|-0.00704|0.04846|0.03286319716501|0.11743030837096|75.655989433764|402.37647520533|256.65489700981|0.6|0.382|0.19248|55|27|0.0018599953095685|0.067425337711069|159.80000305176|2006-09-03|-0.43928|2009-03-08|0.70507|2009-03-15
2025-01-05 13:08:10|WEEKLY|02452|16325|/equities/icf-international|R2000VALUE|-147.29642590585|8|9.4938090930469||0|0|0.13396|118.82|-0.19763|4|0.12266227368776|56|36.38|-0.01477|0.02334|-0.022219818055395|0.056840729484984|51.761110716276|153.65599669782|939.28856346186|0.731|0.385|0.20977|26|18|0.0033624973767051|0.069163494228751|179.66999816895|2024-11-10|-0.20117|2017-03-05|0.24795|2006-10-22
2025-01-05 13:08:11|WEEKLY|02453|20939|/equities/enpro-industries|R2000VALUE|158.29022433561|56|11.324166343381|0.2404|1|2|0.13555|170.9|-0.29129|8|-0.020011748484914|19|34.09|0.05447|0.17795|0.14925132202682|0.32932064652956|144.47418747295|927.83177922837|2022.4851805215|0.697|0.455|0.21172|33|15|0.0041994152542373|0.073889076271186|197.94000244141|2024-12-15|-0.33779|2020-03-22|0.44444|2003-04-27
2025-01-05 13:08:12|WEEKLY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|22.870463690894|77|0.96806960325614|0.5417|1|1|0.54172|24.02|0.32201|78|0.3220088479657|78|58.26|0.08773|0.14765|0.13285161505885|0.13938421940642|200.1040184813|177.48506080773|124.26280679032|0.37|0.296|0.16388|27|8|0.0010586597938144|0.05504793814433|37.830001831055|2016-07-31|-0.23851|2020-04-05|0.42389|2020-11-15
2025-01-05 13:08:13|WEEKLY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|-40.406982918815|4|2.5495950282324||0|0|-0.04422|35.89|-0.15136|17|-0.15135805106457|17|30.5|-0.15753|-0.02589|-0.25976870153537|-0.25976870153537|37.97357968535|37.97357968535|40.549088829993|0.375|0.375|0.22432|8|2|-0.0010025101214575|0.091284048582996|121.41999816895|2021-03-14|-0.47457|2023-04-23|0.26654|2021-08-29
2025-01-05 13:08:15|WEEKLY|02456|101870|/equities/knowles-cor|R2000VALUE|16.688430315209|62|1.0771899203616|0.2637|1|1|0.26372|20.27|0.00311|38|0.017921005719562|10|33.8|-0.05888|0.01635|-0.12211607677117|-0.10333042824465|37.655482418415|62.321689187147|70.651795330925|0.467|0.267|0.22999|15|5|0.00083399647887324|0.072290774647887|33.819999694824|2014-08-31|-0.22516|2016-02-14|0.2329|2023-11-05
2025-01-05 13:08:16|WEEKLY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|-8.4226682251336|9|0.69785611052123||0|0|0.14721|6.43|-0.06249|26|-0.062487197262549|26|40.75|-0.02497|0.03131|-0.065117171936404|-0.10503242350709|54.472005131072|50.043848217854|16.921052179838|0.667|0.5|0.25971|12|4|-0.0015985915492958|0.085181106639839|83.5|2015-07-05|-0.29475|2020-03-15|0.26579|2015-07-05
2025-01-05 13:08:16|WEEKLY|02458|21222|/equities/cbiz-inc|R2000VALUE|69.594173491601|9|3.9894421694664|0.0567|1|1|0.05668|82.22|-0.09514|14|0.041524183775075|33|46.7|0.04466|0.1843|-0.090056804708368|0.01213138510608|10.39755004989|92.844224507619|5831.2058983743|0.515|0.273|0.31085|33|12|0.0054975274370562|0.089579935442221|86.360000610352|2024-08-04|-0.35159|2000-02-06|2.41126|1996-05-26
2025-01-05 13:08:17|WEEKLY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|-48.804815547311|30|3.3312431289998|0.224|-1|1|0.224|39.77|0.12489|28|0.12489022070233|28|30.33|-0.04846|0.02079|0.010148897994737|0.039522032737676|50.389762455815|131.25521972672|1775.4464414484|0.605|0.382|0.20927|76|29|0.0025167180805484|0.06915383890317|69.959999084473|2024-03-24|-0.42238|2018-12-23|0.32747|2010-01-10
2025-01-05 13:08:18|WEEKLY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|33.802786714621|57|1.7637729251232|0.1769|1|1|0.17692|36.72|-0.1317|19|-0.22837839899836|4|25.13|-0.11625|-0.01074|-0.19811171605719|-0.22024933726822|40.803716717378|46.992648528594|148.36364129577|0.267|0.2|0.21229|15|4|0.0022277598152425|0.064584872979215|53.625|2018-08-19|-0.30577|2020-03-22|0.20113|2020-04-12
2025-01-05 13:08:20|WEEKLY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|-4.7266857859292|10|0.41350570430751|-0.0729|-1|1|-0.07289|3.68|-0.09414|47|-0.094136805568889|47|44.38|-0.01824|0.03813|-0.18187678024549|-0.07784901793986|26.95428838045|75.789301193651|15.760171334633|0.625|0.375|0.33018|8|4|-0.0024407967032967|0.089322527472528|28.659999847412|2021-11-07|-0.2845|2022-07-17|0.55978|2023-06-18
2025-01-05 13:08:21|WEEKLY|02462|13839|/equities/devry-inc|R2000VALUE|74.776971575869|36|5.7910099833366|0.6963|1|2|0.58073|94.97|0.12662|26|0.1266214368173|26|32.36|-0.0217|0.05826|-0.012051148142876|0.10440999445659|12.457062881952|275.21083121451|7784.4261470132|0.604|0.321|0.24069|53|22|0.0040977885714286|0.076165817142857|95.300003051758|2025-01-05|-0.29017|2012-07-29|0.47024|2007-10-28
2025-01-05 13:08:22|WEEKLY|02463|15520|/equities/banner-corp|R2000VALUE|61.930780105889|25|4.7156047570648|0.262|1|2|0.1477|66.75|-0.30726|23|-0.10770154163957|9|45.3|0.02463|0.11749|-0.029815297009619|-0.087885561687746|34.685340573466|30.563351847854|90.940052605402|0.485|0.273|0.24626|33|13|0.0017849177090191|0.076516168531929|326.9700012207|2006-11-26|-0.3662|2009-02-01|0.43909|2010-04-11
2025-01-05 13:08:23|WEEKLY|02464|21236|/equities/sjw-corp|R2000VALUE|-57.249408444031|3|2.7889695830688||0|0|0.03845|48.27|-0.17529|21|-0.17529157805449|21|30.62|-0.00924|0.04033|0.060188722483459|0.094676721244025|382.57888481504|892.20045171555|3352.0832319227|0.526|0.434|0.10922|76|18|0.0021256504937741|0.043614443967368|83.879997253418|2023-01-01|-0.19691|2001-02-25|0.20413|2007-08-12
2025-01-05 13:08:24|WEEKLY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|64.269592107382|57|4.028987777339|0.3636|1|2|0.23508|66.41|-0.29373|6|-0.2937293291872|6|33.01|0.00016|0.06711|0.036291595770708|0.10501975495437|33.031340172336|135.77236544028|2043.3847280649|0.609|0.362|0.22002|69|32|0.0027720522707798|0.065803479005998|81|2022-01-09|-0.35874|2008-10-12|0.55792|2008-11-30
2025-01-05 13:08:26|WEEKLY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|17.381746867457|24|0.79724406069862|-0.0202|1|2|-0.09277|17.7|-0.12739|13|-0.12739205908964|13|33.21|-0.05349|-0.0095|0.0068590835583043|-0.00081582563691839|89.50775748781|86.449293529161|107.07804009494|0.579|0.421|0.16675|19|8|0.0012646788990826|0.059345443425077|30.353958129883|2017-10-08|-0.34226|2020-03-22|0.38122|2020-03-29
2025-01-05 13:08:27|WEEKLY|02467|15554|/equities/bgc-partners|R2000VALUE|8.4687354161902|110|0.76168560476085|1.1158|1|1|1.11581|9.5|-0.23617|7|-0.23617209476704|7|34.2|-0.04622|0.0406|-0.081543241209945|-0.06720553931038|11.191482511556|27.596694513631|21.620392118596|0.543|0.4|0.30151|35|13|0.0016215007656968|0.10168995405819|89.879997253418|2000-03-19|-0.36937|2000-04-16|0.47695|2000-12-10
2025-01-05 13:08:28|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
2025-01-05 13:08:29|WEEKLY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-3.7584930385548|87|0.41783101444106|0.6925|-1|1|0.6925|2.52|0.02694|28|0.026942315192587|28|30.15|-0.04725|-0.00306|-0.034539340408881|-0.05573626920533|15.361575990772|27.444803765747|10.806175016742|0.646|0.396|0.17357|48|26|0.00015187214611872|0.063415329419439|48.630001068115|2007-02-11|-0.47495|2020-03-15|0.66963|2020-06-07
2025-01-05 13:08:30|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
2025-01-05 13:08:32|WEEKLY|02471|945634|/equities/easterly-government-properties|R2000VALUE|-13.181481933747|8|0.69669449810816|0.0448|-1|1|0.04478|11.52|-0.08636|18|-0.086363591372802|18|51|-0.02261|0.01961|0.010145098870019|0.030355980263314|88.6675153403|105.70188772357|74.322583598476|0.7|0.4|0.15325|10|6|-0.00012499032882012|0.046310116054159|29.694999694824|2020-04-12|-0.11492|2020-05-17|0.16073|2020-04-12
2025-01-05 13:08:33|WEEKLY|02472|15985|/equities/eagle-bancorp|R2000VALUE|23.195532211972|24|2.0764994849295|0.1283|1|1|0.12832|25.5|-0.14397|14|-0.14396965431918|14|38.37|0.01432|0.13281|0.03549846508437|0.11930879195965|105.51215097403|400.76774017624|1583.8509176042|0.561|0.39|0.19867|41|12|0.0035132706766917|0.063511372180451|69.800003051758|2017-12-03|-0.67226|1998-08-16|0.43486|1993-08-15
2025-01-05 13:08:34|WEEKLY|02473|20492|/equities/granite-construction-inc|R2000VALUE|85.184676935859|62|5.1891146434313|1.1422|1|2|0.94731|89.44|-0.28189|26|0.078891984908455|27|30.7|-0.07528|-0.00702|-0.011637572015461|0.039841282633646|30.656361415478|136.58706609413|1678.0488503125|0.526|0.368|0.24198|57|19|0.0031764273881833|0.077646929872998|105.19999694824|2024-12-08|-0.30063|2019-08-04|0.51401|2008-11-02
2025-01-05 13:08:35|WEEKLY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|17.33942779242|42|0.98778421463206|0.239|1|2|0.18661|20.03|-0.30448|79|-0.22671298419474|29|32.39|-0.06378|-0.00721|-0.053885428839845|0.026548405965289|30.402323475022|106.42834371166|440.21977685699|0.696|0.391|0.18974|23|9|0.0031254707379135|0.063256284987277|28.610000610352|2019-09-15|-0.31286|2020-03-22|0.46632|2020-04-12
2025-01-05 13:08:36|WEEKLY|02475|995930|/equities/laureate-education-inc|R2000VALUE|15.720064853933|215|1.0660626304439|1.7056|1|1|1.70558|18.34|-0.01937|113|-0.019374098258018|113|39.8|-0.05867|0.06209|-0.023921009942483|-0.051321930350135|92.673322428411|89.89729399|245.7783501976|0.6|0.4|0.24608|5|3|0.0036433414043584|0.075865351089588|19.979999542236|2024-12-01|-0.39394|2020-03-22|0.18074|2020-02-02
2025-01-05 13:08:38|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
2025-01-05 13:08:38|WEEKLY|02477|16096|/equities/first-interstate|R2000VALUE|29.3550084848|56|1.9416578705533|0.1062|1|2|0.01768|32.23|0.15972|52|-0.089613593295421|18|37.68|-0.00824|0.03361|-0.020075015927763|0.022130250767981|57.113504375673|86.691021211747|194.74320862845|0.579|0.316|0.17178|19|10|0.0016447730220493|0.059070959792477|51.240001678467|2021-03-21|-0.13248|2020-05-17|0.18287|2020-04-12
2025-01-05 13:08:39|WEEKLY|02478|15982|/equities/enterprise-financial|R2000VALUE|50.708626978667|56|3.2495211286002|0.3306|1|2|0.27574|55.89|0.06309|39|-0.03706760710159|31|50.87|0.05313|0.10168|0.044749625308533|0.12289765754252|123.09509740102|253.43930496864|447.11999511719|0.696|0.391|0.1919|23|13|0.0023256734693878|0.068447142857143|63.130001068115|2024-12-01|-0.26509|2008-10-12|0.26621|2008-11-02
2025-01-05 13:08:40|WEEKLY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|7.7288093330361|8|1.1049407061259|-0.1454|1|1|-0.1454|9.11|-0.23188|17|-0.23187601832575|17|33.87|-0.02858|0.10896|-0.0012656500502548|0.050068439074932|14.034902006291|38.778754651459|46.126580540138|0.615|0.436|0.32228|39|18|0.0031667018072289|0.10923065512048|89.620002746582|2000-03-12|-0.48641|2000-04-16|0.875|2001-07-01
2025-01-05 13:08:41|WEEKLY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|11.161401746902|25|0.84512172791222|0.0123|1|2|-0.04728|12.09|-0.27666|5|-0.088073401077459|46|39.32|0.10991|0.16551|0.10702083669145|0.18872969048114|280.74955216817|486.22127958991|1889.0625660657|0.703|0.459|0.22968|37|22|0.0035612035158891|0.07330568627451|22.989999771118|2017-01-29|-0.3831|2009-02-15|0.44415|2008-11-30
2025-01-05 13:08:43|WEEKLY|02481|16783|/equities/new-york-mortgage|R2000VALUE|-6.7382291565268|96|0.49163244112877||0|0|0.28539|6.31|-0.02293|90|-0.022927709469431|90|48.8|0.01296|0.08857|-0.067289494724689|-0.0071842583851791|80.066489685|98.54337192|1.7566814388477|0.15|0.1|0.17976|20|3|-0.0014026050420168|0.079473370681606|453.60000610352|2005-01-02|-0.48578|2020-03-22|1.07407|2020-04-12
2025-01-05 13:08:44|WEEKLY|02482|17270|/equities/strayer-education|R2000VALUE|-101.9214488852|23|5.2581759653414||0|0|0.02404|92.56|0.17828|42|0.17828300229811|42|34.79|-0.05544|0.04437|0.044996793650959|0.11116584092741|93.149777679696|323.32750583885|1298.1766630147|0.619|0.429|0.26374|42|19|0.0034490627107215|0.078746817262306|262.44000244141|2010-04-25|-0.27174|2020-03-22|0.37122|2014-02-23
2025-01-05 13:08:45|WEEKLY|02483|1166007|/equities/american-well-corp|R2000VALUE|-11.17916912255|106|1.2563896789065|0.8678|-1|1|0.86784|7.48|-0.45049|20|-0.45048545170756|20|59.5|0.1629|0.16719|-0.45048545170756|-0.45048545170756|54.951|54.951|1.6246742220321|0.5|0.5|0.51149|2|2|-0.012755401785714|0.16359991071429|875|2021-01-31|-0.23902|2023-08-13|0.31481|2023-11-05
2025-01-05 13:08:46|WEEKLY|02484|16776|/equities/northwest-bancsha|R2000VALUE|12.530344103232|56|0.77469219177134|0.085|1|2|0.05627|13.14|0.02508|40|-0.1098932507879|16|40.95|0.00678|0.05411|0.10455670716648|0.18131483790413|283.43938600336|347.15370533471|777.51478688906|0.432|0.27|0.1616|37|13|0.0020760063694267|0.058098700636943|19.10000038147|2016-12-11|-0.17925|2020-03-15|0.25586|2002-08-11
2025-01-05 13:08:47|WEEKLY|02485|15967|/equities/encore-capital-gr|R2000VALUE|-50.987054932648|30|2.7662380276478||0|0|-0.17441|47.54|-0.21672|20|-0.21671827973689|20|38.18|0.43088|0.74065|0.074877575916699|0.150682243137|56.837192660713|130.74397630999|508.9935775039|0.676|0.471|0.31853|34|16|0.0055006179351922|0.10476486058779|72.728996276855|2022-07-31|-0.46809|2000-05-28|0.84091|2001-04-08
2025-01-05 13:08:49|WEEKLY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|130.90706893831|25|12.527494758785|-0.1096|1|1|-0.10965|131.95|-0.33405|13|0.12260324973387|22|29.13|-0.04163|0.03692|-0.030331917246834|0.059855067008046|4.9043300131948|152.42512614654|1917.8778307181|0.691|0.473|0.28212|55|23|0.0043682103321033|0.089766205412054|176.17999267578|2024-10-20|-0.46762|2008-11-23|0.88551|2008-11-30
2025-01-05 13:08:50|WEEKLY|02487|953810|/equities/global-net-lease|R2000VALUE|-8.4352105435145|8|0.42381319929396|-0.033|-1|1|-0.03297|7.52|0.2332|66|-0.0085421197660737|54|41.08|-0.00128|0.04173|-0.02935034990214|-0.06339201102999|79.512422560606|76.369528987849|27.040633316573|0.5|0.333|0.18623|12|4|-0.00164298|0.06000826|28.200000762939|2015-06-28|-0.23866|2020-03-15|0.25|2020-04-12
2025-01-05 13:08:51|WEEKLY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|-9.7585263338236|57|0.77456712239663||0|0|0.21014|8.57|-0.26303|19|-0.2630299036989|19|31.34|-0.003|0.08584|0.035409726163789|0.01225415779824|75.873199697888|64.696174444673|973.86360696155|0.48|0.28|0.33739|50|19|0.0044803573629082|0.1109787861984|38.490001678467|2006-01-22|-0.42791|2020-03-15|0.56911|2020-06-07
2025-01-05 13:08:52|WEEKLY|02489|17316|/equities/the-bancorp|R2000VALUE|44.715392089884|26|4.3823585731202|0.3079|1|2|0.24369|53.69|-0.04406|34|-0.04405969426028|34|44.3|0.05554|0.15185|0.084819676118473|0.087931885274875|136.01616006533|133.06576862966|335.56249141693|0.435|0.304|0.32468|23|7|0.003839224137931|0.097199137931035|61.169998168945|2024-12-01|-0.46871|2020-03-22|0.47021|2020-04-12
2025-01-05 13:08:52|WEEKLY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|5.5073727489831|25|0.43629151394681|-0.05|1|1|-0.05|5.89|-0.16782|20|-0.1678201093112|20|52.76|0.06311|0.12566|0.15731568458571|0.22020748901883|423.47482510642|283.81020285863|154.1884808748|0.52|0.28|0.14687|25|11|0.00081559940431869|0.045004393149665|20.270000457764|2008-09-21|-0.18655|2017-02-12|0.19247|2003-11-02
2025-01-05 13:08:54|WEEKLY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-13.179980912929|95|1.6180939097598||0|0|0.69941|12.3|-0.06229|18|-0.062291114546075|18|37.64|-0.04127|0.10368|-0.037883338595345|0.057280601769665|3.1340672897057|83.740165340213|3727.2726369627|0.536|0.357|0.29722|56|22|0.0040005495004541|0.095081775658492|51.380001068115|2023-02-05|-0.36741|2000-04-16|0.44201|2024-07-14
2025-01-05 13:08:55|WEEKLY|02492|942641|/equities/paramount-group-inc|R2000VALUE|4.2921727237994|56|0.32844268356732|-0.0968|1|1|-0.09677|5.04|-0.19678|15|-0.19677595148768|15|31.53|-0.06384|0.01263|-0.05952343161342|-0.079925574161703|66.885600551119|69.463304221399|27.346716648928|0.4|0.267|0.16363|15|3|-0.0012807007575758|0.062120246212121|20.209999084473|2015-03-22|-0.29351|2020-03-22|0.31195|2020-03-29
2025-01-05 13:08:56|WEEKLY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|15.74029692459|21|0.81822548346925|0.0042|1|1|0.00424|16.57|-0.06819|53|-0.068193772721621|53|44.69|0.01743|0.07307|0.027497620449698|0.02658611065953|123.67414398966|108.17393300535|96.057969245358|0.6|0.4|0.18129|35|16|0.0008232702020202|0.054221672979798|56.520000457764|2007-02-04|-0.22867|2008-10-19|0.26949|2022-10-23
2025-01-05 13:08:57|WEEKLY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-14.341973302945|96|2.8949271171803|0.8899|-1|1|0.88993|9.18|0.00185|35|1.2043540237645|80|42.25|0.17415|0.45036|0.88238115998666|1.1025145162209|626.66595348912|625.5087622789|2.7805796257197|0.417|0.333|0.37684|12|4|0.00019880398671097|0.14898099667774|3057.6413574219|2018-03-18|-0.57187|2023-12-24|1.0416|2014-12-14
2025-01-05 13:08:58|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
2025-01-05 13:09:00|WEEKLY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|35.864053368205|11|1.7368649170089|0.0501|1|1|0.05009|38.99|-0.13826|17|-0.01151518388228|34|36.57|-0.00993|0.0454|0.035756387756106|0.10698477272389|112.16615585146|336.30923523062|433.22224087186|0.638|0.404|0.16943|47|21|0.0019055581260844|0.059216385193754|48.150001525879|2019-09-15|-0.54826|2008-10-12|0.37198|2008-11-30
2025-01-05 13:09:01|WEEKLY|02497|17195|/equities/super-micro-compu|R2000VALUE|-51.583633637244|23|9.0030070026732||0|0|0.46642|33.33|12.649|117|12.64900200151|117|34.81|0.37501|0.59972|0.87423357696425|1.4936008445639|1588.1384991116|2354.0954456499|3703.3336348887|0.577|0.346|0.2702|26|8|0.0072359870550162|0.10468376483279|122.90000152588|2024-03-10|-0.44891|2024-11-03|0.78418|2024-11-24
2025-01-05 13:09:02|WEEKLY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|-7.6453576049883|3|0.3776191857682|0.0192|-1|1|0.0192|6.64|-0.01727|23|-0.01726717917789|23|38.33|0.0369|0.09769|0.025480650089359|0.11932460573386|73.998157873105|209.04539048573|38.78504404783|0.5|0.3|0.20003|40|17|0.0012467491856678|0.06986538762215|66.680000305176|2004-11-21|-0.61385|2020-03-22|0.51172|2020-04-12
2025-01-05 13:09:04|WEEKLY|02499|16057|/equities/first-bancorp|R2000VALUE|38.907696143093|25|3.1244980578912|0.205|1|2|0.13709|43.38|-0.27082|5|-0.12944335364233|26|51.38|0.00077|0.08005|0.10015479847281|0.21982657390859|125.9180092015|395.55405971681|1465.5405577384|0.568|0.378|0.21864|37|16|0.0027336727272727|0.068087568831169|50.919998168945|2021-11-14|-0.28391|2009-03-08|0.41949|2009-03-15
2025-01-05 13:09:05|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
2025-01-05 13:09:08|WEEKLY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|42.098098024504|26|2.8469268532786|0.15|1|1|0.14996|47.85|-0.08605|8|-0.086053072414078|8|45.41|-0.05289|-0.00082|-0.012461822040993|0.039412704512065|45.046375422983|106.12521279404|769.29260591899|0.568|0.324|0.18253|37|17|0.0019946217008798|0.059579859237537|52.439998626709|2024-12-22|-0.18371|2009-03-08|0.29716|1997-06-29
2025-01-05 13:09:09|WEEKLY|02502|943129|/equities/halyard-health|R2000VALUE|-20.342202039043|10|1.4757173364294||0|0|0.16889|15.55|-0.16118|45|-0.16117985627976|45|43.58|0.0546|0.12441|0.23056787996092|0.22984458750579|189.60361971573|153.80665810773|40.13938956378|0.333|0.25|0.22855|12|2|-0.00023212406015038|0.074770939849624|72.959999084473|2018-09-09|-0.20634|2019-11-10|0.24031|2023-11-05
2025-01-05 13:09:09|WEEKLY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-20.232075465267|105|2.0282428372949||0|0|0.18506|15.06|-0.14564|18|-0.14564438928153|18|31.38|-0.15749|-0.05022|0.076047204392091|0.076047204392091|107.15281656206|107.15281656206|85.568182347727|0.375|0.375|0.46206|8|3|0.004956338028169|0.14622938028169|49.099998474121|2021-11-28|-0.36479|2020-03-22|0.7646|2020-04-19
2025-01-05 13:09:10|WEEKLY|02504|32360|/equities/opko-health|R2000VALUE|1.1913459716933|25|0.14425032536188|0.0708|1|2|-0.00671|1.48|-0.45471|52|-0.45471346933681|52|48.32|0.09243|0.28172|0.27234361579511|0.48407004593914|119.53651677281|434.1554006816|38.144329263422|0.613|0.387|0.45332|31|16|0.0045870827858081|0.15145145203679|19.200000762939|2015-06-07|-0.494|2000-04-16|0.74359|2003-02-09
2025-01-05 13:09:11|WEEKLY|02505|16632|/equities/mesa-laboratories|R2000VALUE|97.501403567231|21|12.289533059784|0.1207|1|2|0.06834|138.35|-0.29005|6|-0.29005076275218|6|41.65|-0.02648|0.05092|0.029101921522486|0.14914827714805|-16.747014029675|308.11583800471|4434.2952300693|0.673|0.388|0.27707|49|23|0.0045596215429403|0.12772463367297|333.42001342773|2022-01-02|-0.5|1987-10-11|1.13158|1990-03-04
2025-01-05 13:09:13|WEEKLY|02506|21107|/equities/deluxe-corp|R2000VALUE|19.393600575275|9|1.3929250932816|-0.0279|1|1|-0.02787|22.67|0.03525|56|0.035249435992681|56|33.71|0.02681|0.07724|0.073013598612337|0.21626471057704|234.38953596895|1389.2196677566|493.89976737827|0.522|0.275|0.18238|69|24|0.0017962082262211|0.061402519280206|78.870002746582|2018-01-21|-0.31538|2008-10-12|0.3684|2020-08-02
2025-01-05 13:09:14|WEEKLY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|37.443092923106|101|2.5472008816718||0|0|0.46074|43.53|0.1494|58|0.14940167288495|58|34.37|0.04998|0.13209|0.16523129183357|0.26332157961929|2504.8192788131|5002.0674991628|7020.9674910502|0.569|0.385|0.22234|65|25|0.0035149100257069|0.070091015424165|46.740001678467|2021-05-16|-0.34783|2008-11-23|0.70588|2009-06-07
2025-01-05 13:09:15|WEEKLY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|155.66793116131|126|13.174770857214|3.8292|1|1|3.82922|180.13|-0.23599|18|-0.23599275749231|18|26.61|-0.03798|0.02784|0.039798538097034|0.068116621460753|145.80971023971|342.54292471648|2351.5666902222|0.602|0.41|0.20375|83|37|0.0028229777206512|0.06902970865467|198.24000549316|2024-12-01|-0.44265|2020-03-22|0.33921|2022-02-13
2025-01-05 13:09:17|WEEKLY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-4.2480264625432|19|0.79600881607937||0|0|0.72853|1.96|-0.32743|24|-0.32743362635315|24|44.73|0.1169|0.27205|0.23158401815286|0.28187641624911|-112.6645240142|202.76833341775|0.27683616358008|0.567|0.367|0.49299|30|11|0.0048139705882353|0.17530435294118|2352|2000-03-12|-0.5641|2008-10-12|2.29206|2020-03-08
2025-01-05 13:09:18|WEEKLY|02510|16925|/equities/eplus-inc|R2000VALUE|-93.929302520215|8|6.7689171852865|0.0537|-1|1|0.05368|74.4|0.46915|75|0.46914852480092|75|38.45|0.0201|0.11393|0.16752627501556|0.39921103972978|472.60124684334|3274.3661752581|3126.0503339663|0.658|0.368|0.24178|38|21|0.0044823433242507|0.083993147138965|106.98000335693|2024-11-10|-0.41502|2000-04-16|0.82456|1999-11-28
2025-01-05 13:09:20|WEEKLY|02511|32380|/equities/air-transport-service|R2000VALUE|20.055098629805|19|0.63663384092751||0|0|0.30486|22|-0.29512|14|-0.29512015364722|14|33.36|-0.06289|0.10466|0.10197853754986|0.134857563593|199.81490853609|268.52912845292|1629.6296008493|0.545|0.394|0.31033|33|10|0.0067248614834674|0.10233087578195|34.540000915527|2022-04-03|-0.43299|2008-06-01|1.86364|2009-03-22
2025-01-05 13:09:21|WEEKLY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|29.850882979211|21|2.2962326871243|0.114|1|2|0.0686|36.92|-0.32936|9|-0.16188327703036|15|33.74|-0.10864|0.00452|-0.057628867642288|0.023480961109969|22.570992156687|102.41660051|618.42545169939|0.737|0.368|0.32463|19|12|0.0052745688350983|0.10104428139183|61.25|2018-07-01|-0.33693|2012-12-02|0.81748|2012-07-01
2025-01-05 13:09:21|WEEKLY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-9.0826292616764|21|1.4517097666078||0|0|0.14701|4.99|-0.05299|12|-0.052994130331524|12|42|0.07843|0.2468|0.19407439605561|0.41526954199397|253.00237440864|888.86230462381|7.6769227247972|0.667|0.444|0.36868|18|3|0.0025018170103093|0.11240222938144|91.23999786377|2022-01-09|-0.65487|2024-08-18|0.84192|2024-04-28
2025-01-05 13:09:22|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
2025-01-05 13:09:23|WEEKLY|02515|16958|/equities/primoris-services|R2000VALUE|67.145700535872|48|5.2903503265268|1.2503|1|2|1.1255|79.6|0.30528|50|0.30528198962587|50|31.07|-0.00081|0.04855|0.053918180933519|0.11891864820457|146.45337606043|252.21328038195|1121.1267541311|0.621|0.414|0.19585|29|11|0.0040003902953586|0.075633143459916|84.970001220703|2024-12-01|-0.42548|2020-03-15|0.28385|2024-11-10
2025-01-05 13:09:25|WEEKLY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-3.3246422727455|117|0.34809968740554|0.4357|-1|2|0.41068|2.87|3.09559|40|3.0955883184364|40|30.88|0.03531|0.15181|0.12488008532886|0.15565479013963|78.476986947256|75.023807972236|23.837208427344|0.577|0.423|0.37311|26|10|0.0023131338411317|0.12878376496191|24.75|2012-03-25|-0.31036|2007-08-19|0.51818|2020-12-27
2025-01-05 13:09:26|WEEKLY|02517|17530|/equities/westamerica-banco|R2000VALUE|48.141408251402|25|3.1741193036197|-0.0486|1|1|-0.0486|52.07|-0.03166|27|-0.031657511778196|27|36.63|-0.05357|-0.00863|-0.017051696438564|0.025178206341245|18.672405611017|96.321802503159|2234.7640085757|0.619|0.413|0.17462|63|30|0.0020104202401372|0.053397388507719|78.51000213623|2008-09-21|-0.18502|1987-10-25|0.21077|1989-10-01
2025-01-05 13:09:27|WEEKLY|02518|17389|/equities/trimas-corp|R2000VALUE|23.207906689616|12|1.5112194874857|-0.1532|1|1|-0.15325|23.98|-0.21566|47|-0.21565592138513|47|43.29|0.25275|0.3446|0.64520074634064|0.98232145208224|373.49465000175|591.65802714093|256.19658570318|0.476|0.333|0.25365|21|8|0.0032665543478261|0.088479760869565|38.720001220703|2021-11-14|-0.53138|2008-11-16|0.54217|2009-03-15
2025-01-05 13:09:28|WEEKLY|02519|16171|/equities/gevo|R2000VALUE|1.0282313803358|1|0.46558952399351||0|0|0|2.85|0.94781|11|0.947813404671|11|103.57|0.91149|1.1815|1.3165408155189|1.7626292609005|2293.9015024588|862.88325522388|0.0028460154829564|0.714|0.429|0.67277|7|3|-0.0029799172413793|0.20682131034483|158160|2011-04-10|-0.55172|2015-02-01|1.40171|2018-06-24
2025-01-05 13:09:29|WEEKLY|02520|16392|/equities/investors-real-es|R2000VALUE|-75.773706992778|2|3.4379026361019|0.0049|-1|1|0.00486|65.56|0.07641|36|0.076411837607425|36|44.34|-0.05969|-0.01131|-0.036433676606998|-0.060802124125054|45.237998461095|43.056325134224|90.42758283944|0.531|0.375|0.17094|32|14|0.0010111056338028|0.051986915492958|178.75|1999-07-18|-0.58389|1999-07-25|1.23438|1999-07-18
2025-01-05 13:09:31|WEEKLY|02521|17407|/equities/ttm-technologies|R2000VALUE|20.233282600632|9|1.83275697965|0.1192|1|2|-0.01345|24.94|-0.40133|13|0.23224047079721|40|27.98|-0.04092|0.06786|0.0032165182054021|0.10250002683396|20.807802203132|172.09052332634|118.08711904844|0.6|0.4|0.27214|45|22|0.0031900947119179|0.10464464088398|28|2024-12-15|-0.34672|2002-09-29|0.47588|2001-04-15
2025-01-05 13:09:32|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
2025-01-05 13:09:33|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
2025-01-05 13:09:33|WEEKLY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|-34.42233087373|32|2.9076992087131|0.4138|-1|1|0.41377|27.16|-0.13158|16|-0.13158382087811|16|21.36|-0.11063|-0.04281|-0.1068673956706|-7.6929088466879E-5|8.5760570575458|64.489832879531|100.51813244736|0.536|0.321|0.31078|28|12|0.0033276311605723|0.11110500794913|62.88399887085|2024-04-07|-0.52187|2020-03-22|0.33854|2020-04-12
2025-01-05 13:09:34|WEEKLY|02525|8930|/equities/dillards|R2000VALUE|351.5915973246|7|30.737798450393|0.1121|1|2|0.08453|457.19|-0.23123|16|0.044417534263073|33|33.74|0.12269|0.21746|0.18251249463227|0.33781330363276|778.31612682608|8085.6034595692|89645.100194241|0.652|0.42|0.23381|69|31|0.005008941730934|0.081502729220223|458.62200927734|2024-12-29|-0.51804|2008-10-26|0.59581|2008-11-02
2025-01-05 13:09:36|WEEKLY|02526|21175|/equities/nelnet-inc|R2000VALUE|102.54940141664|41|4.4815636637762||0|0|0.12414|106.4|-0.05967|26|-0.018773045810508|46|34.16|-0.03392|0.03474|-0.00047839041342121|0.033253909922674|54.460014416483|102.16587532423|491.45498106527|0.677|0.355|0.20853|31|14|0.0030067060964513|0.068267634212921|127.31999969482|2024-11-10|-0.51103|2009-03-01|0.47789|2009-03-15
2025-01-05 13:09:37|WEEKLY|02527|101871|/equities/ladder-cptl|R2000VALUE|10.654970310474|58|0.43647938555195||0|0|-0.01655|11.29|-0.18107|8|-0.10700969577574|12|46.55|-0.0238|0.03444|-0.098493447148994|-0.061513655602983|58.818688606948|82.259236085405|65.26011826444|0.455|0.273|0.15989|11|3|0.0020474165202109|0.061909472759227|20.780000686646|2014-12-21|-0.60577|2020-03-22|1.40118|2020-04-12
2025-01-05 13:09:38|WEEKLY|02528|41260|/equities/empire-state-rty|R2000VALUE|9.5067464901382|80|0.60105812410612|0.3698|1|1|0.36983|10.26|0.31736|40|0.31735755863816|40|56.44|0.07699|0.10483|0.18086500387821|0.076706902232501|205.33871767232|128.53753844903|78.022817692132|0.556|0.444|0.20006|9|5|0.00057686541737649|0.058046541737649|22.305000305176|2016-09-04|-0.20888|2023-03-19|0.40619|2020-11-15
2025-01-05 13:09:39|WEEKLY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|37.731989094503|9|1.7836168070338|-0.0291|1|1|-0.02911|39.69|0.13919|114|-0.062961706341434|26|34.72|-0.06441|-0.03171|-0.050477581821795|-0.0020352116341534|8.0064993279333|78.358478180225|417.78945922852|0.627|0.328|0.13967|67|39|0.0010772322193659|0.045203204798629|77.26000213623|2020-02-23|-0.15995|2020-03-15|0.17285|2020-04-12
2025-01-05 13:09:40|WEEKLY|02530|16208|/equities/green-plains-rene|R2000VALUE|-13.691362405018|151|1.466908605157||0|0|0.64203|9.64|0.12344|16|0.066355443320884|18|46.17|0.3951|0.51488|0.64564904310894|0.79667358619171|576.77978752875|462.23974841022|35.054546702992|0.5|0.389|0.38991|18|7|0.0026599388379205|0.1219528950051|53.680000305176|2006-04-16|-0.39606|2020-03-15|0.86792|2009-03-29
2025-01-05 13:09:42|WEEKLY|02531|32314|/equities/oceanerring-international|R2000VALUE|22.596135163459|40|2.4061655259303|0.0881|1|1|0.0881|27.42|0.63025|58|0.63024684663037|58|33.26|-0.02263|0.07424|0.078888674832187|0.18399972815778|108.1800181023|932.03731690133|1865.3060913351|0.623|0.377|0.29941|69|30|0.0042770351328192|0.10170293487575|87.639999389648|2013-10-27|-0.60465|2020-03-15|0.6129|1987-01-18
2025-01-05 13:09:43|WEEKLY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|15.793787096693|25|1.0843050702023|0.112|1|2|0.02073|16.74|-0.25863|20|-0.076606372839124|12|32.84|-0.05063|-0.00105|0.0025648736579525|0.042889567777433|49.200214521346|185.99089673803|273.52941313967|0.667|0.412|0.17683|51|23|0.0016156150676869|0.061366792230724|19.959999084473|2024-12-01|-0.2021|1998-01-11|0.26519|2007-08-12
2025-01-05 13:09:44|WEEKLY|02533|989521|/equities/advansix-inc|R2000VALUE|25.444235063167|22|2.1606005658743|-0.0086|1|1|-0.00862|27.6|-0.22353|17|-0.2235348186353|17|37.45|0.0227|0.16975|0.19314972589797|0.19314972589797|140.6516015216|140.6516015216|143.74999627471|0.455|0.455|0.26934|11|3|0.0030933487297921|0.093688337182448|57.099998474121|2022-03-20|-0.3059|2020-03-29|0.33193|2020-06-07
2025-01-05 13:09:45|WEEKLY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|16.54660024098|24|1.3541088528707||0|0|-0.02853|18.05|-0.29028|7|-0.11827312852131|25|34|-0.08731|-0.02591|-0.10265041291963|-0.074849234576393|8.8294401152749|31.454646741229|259.33906807659|0.465|0.302|0.17843|43|12|0.0014817373737374|0.05994498989899|30.89999961853|2018-06-24|-0.21429|2009-02-22|0.20129|2009-03-15
2025-01-05 13:09:46|WEEKLY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|35.065806085317|40|2.6830347217013|0.7751|1|2|0.71058|43.5|-0.25456|55|-0.39936138254638|2|40.93|0.01843|0.11133|-0.0069349387215599|0.1241871958283|3.7200411034529|199.86374830404|680.75118793272|0.593|0.333|0.34221|27|11|0.0043981643356643|0.099506468531469|74.440002441406|2014-09-21|-0.51169|2020-09-27|0.37069|2008-11-30
2025-01-05 13:09:48|WEEKLY|02536|15618|/equities/first-busey-corp|R2000VALUE|22.994942583157|77|1.6074761308849|0.0644|1|1|0.06441|23.3|0.04201|25|-0.12383968894748|12|51.62|-0.003|0.03478|0.036101421590895|0.14930989286063|103.54398526325|274.74174309611|151.98955872811|0.759|0.379|0.19363|29|20|0.0011459758423395|0.057437107438016|72.209999084473|2006-12-10|-0.24242|2009-02-01|0.36861|2000-07-09
2025-01-05 13:09:49|WEEKLY|02537|20422|/equities/standex-international-corp|R2000VALUE|175.60808579243|47|10.369151535183||0|0|0.16307|189.72|-0.20428|15|-0.15059747085733|7|30.51|-0.04032|0.04787|0.014547348544151|0.077750291062056|51.302876688137|305.59898224065|5731.7221903451|0.52|0.347|0.17371|75|20|0.0027729562982005|0.058966855184233|212.6549987793|2024-12-01|-0.26773|2008-10-12|0.3538|1984-05-06
2025-01-05 13:09:50|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
2025-01-05 13:09:50|WEEKLY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|56.211908854515|53|3.7695227561129|0.3298|1|1|0.32976|61.94|-0.0506|17|-0.050599987745502|17|27.96|-0.03418|0.06943|-0.04590458838726|0.0022580397882385|3.7269389708448|29.728807241554|442.42856161935|0.527|0.382|0.28776|55|19|0.0035333144654088|0.091649194968553|78.319999694824|2014-09-21|-0.4867|2009-03-08|0.49223|2009-03-15
2025-01-05 13:09:51|WEEKLY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|25.863957108676|56|1.7012319053528|0.2097|1|2|0.13561|28.22|0.02816|40|-0.12209979576105|30|34.97|-0.04583|0.00664|-0.011368593739472|0.082921652515376|49.752645069038|196.68072009231|221.33332794788|0.571|0.343|0.15666|35|14|0.0015559030492572|0.058244253322909|44.25|2018-07-22|-0.33982|2020-03-22|0.25091|2020-04-12
2025-01-05 13:09:53|WEEKLY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|-22.224671779753|30|1.8519334282568||0|0|0.22642|18.62|-0.31904|18|-0.31903945100209|18|33.75|-0.03056|0.03524|-0.00079750915867529|0.05965884726277|29.548013173354|86.524323394096|119.12988293602|0.571|0.286|0.31826|28|11|0.0030447741273101|0.10570950718686|61.051517486572|2018-06-10|-0.40883|2020-03-15|0.46266|2020-03-22
2025-01-05 13:09:54|WEEKLY|02542|21241|/equities/azz-inc|R2000VALUE|75.630411281192|80|6.6198617630772|0.9609|1|1|0.96088|85.22|0.10002|75|0.28670403640317|85|34.69|0.01359|0.09581|0.10160849430327|0.19416877592581|231.10768061643|1265.7428330982|3536.0995097778|0.569|0.4|0.25013|65|26|0.0034036889460154|0.081888847472151|97.97989654541|2024-12-01|-0.40341|1987-10-25|0.46707|2008-11-30
2025-01-05 13:09:56|WEEKLY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|32.149490127445|7|2.4704200404645|-0.0454|1|1|-0.04542|36.78|-0.05722|25|-0.057224214023685|25|31.91|-0.00127|0.07055|0.027522812450044|0.054449018682524|92.128408510264|133.3613460811|236.37530711714|0.596|0.383|0.28912|47|23|0.0027610026560425|0.093015743691899|57.060001373291|2021-03-14|-0.27206|2004-03-28|0.43382|2003-05-04
2025-01-05 13:09:57|WEEKLY|02544|17126|/equities/southside-bancshares|R2000VALUE|29.07395111168|25|2.1590603024583|0.0071|1|1|0.0071|31.22|-0.1805|6|-0.20872994626436|45|37.89|-0.03841|0.00979|-0.07763578728518|0.015630487771712|9.2157211970827|86.36655740722|994.26746083842|0.639|0.306|0.18698|36|19|0.0024517507204611|0.061292629682997|45.218257904053|2021-11-28|-0.17781|2009-03-08|0.20833|2009-03-15
2025-01-05 13:09:58|WEEKLY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|-8.7506857869279|31|0.69884776709004||0|0|-0.11252|7.91|-0.17426|16|-0.29708520994413|9|32.58|-0.10146|-0.02166|-0.17504407238189|-0.17543376228304|54.920586721515|66.51075002|29.996206278627|0.25|0.167|0.33192|12|2|-0.00013197149643706|0.10440456057007|34.409999847412|2018-01-28|-0.22699|2020-03-15|0.36307|2021-11-07
2025-01-05 13:10:00|WEEKLY|02546|24332|/equities/triumph-group-inc|R2000VALUE|14.305587022581|8|1.4338764613814|0.1314|1|2|0.03281|18.57|-0.4025|30|0.25708555280848|22|34.05|-0.063|0.04764|-0.027689281526311|0.0026992127510834|17.12265135742|53.759567644801|170.68014245861|0.674|0.442|0.25583|43|18|0.0031566145479266|0.085611651937458|85.5|2013-07-28|-0.47864|2001-09-23|0.61194|2020-04-12
2025-01-05 13:10:00|WEEKLY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|21.907320339825|25|1.961818634409|0.0395|1|1|0.03946|23.18|-0.06558|15|-0.065584561165519|15|44.46|0.01304|0.07268|-0.038803843657471|-0.00019368756081684|35.424918950314|93.144349095599|531.40761957796|0.514|0.257|0.1978|35|15|0.0021972658227848|0.061194797468354|37|2022-01-16|-0.29608|2020-03-22|0.40191|2000-10-01
2025-01-05 13:10:01|WEEKLY|02548|15638|/equities/cal-maine-foods|R2000VALUE|90.517481655707|56|5.8324198836843|1.0104|1|2|0.93975|107.54|-0.16716|33|-0.15274567909874|33|40.2|0.16065|0.23484|0.14309757197737|0.32949815067899|94.298796208929|351.62094628293|6041.5731822492|0.686|0.4|0.23372|35|19|0.0044920588235294|0.078953502051984|114.05999755859|2024-12-22|-0.26755|2008-10-05|0.40851|2003-11-09
2025-01-05 13:10:02|WEEKLY|02549|20869|/equities/getty-realty-corp|R2000VALUE|29.439857825114|25|1.2591138114663|0.0198|1|2|-0.01512|29.97|0.02873|50|0.061409594498463|51|31.62|-0.01044|0.05242|0.079332669917023|0.11503520516504|828.63391305321|981.18206814888|1461.9512200228|0.603|0.397|0.16252|73|28|0.0021739279588336|0.054358010291595|36.490001678467|2023-02-05|-0.40661|2008-03-23|0.34034|1980-09-14
2025-01-05 13:10:03|WEEKLY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|25.174209815273|18|2.6775137210463||0|0|-0.00124|32.14|-0.22871|25|0.29717681234722|40|44.12|0.10434|0.23898|0.28750952891597|0.4275930642833|1663.4077835161|4332.6932359293|735.46911284499|0.585|0.415|0.34978|41|14|0.0051640142387733|0.12014906900329|73.930000305176|2015-07-19|-0.60079|2020-03-22|1.23214|1999-01-03
2025-01-05 13:10:06|WEEKLY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|-47.794064428565|11|2.6586524393187|-0.0878|-1|1|-0.08776|42.39|0.32129|66|0.3212871345557|66|37.54|0.06237|0.15031|0.0846668155676|0.19129879647918|251.41963005111|1279.91333166|3686.0869798678|0.635|0.404|0.23189|52|25|0.0041965137614679|0.072514755351682|47.659999847412|2024-12-01|-0.44048|2008-11-23|1.75229|2009-03-15
2025-01-05 13:10:07|WEEKLY|02552|15895|/equities/dime-community-ba|R2000VALUE|28.531784283612|25|2.5745234338513||0|0|0.29355|30.89|-0.11537|24|-0.089323707402176|8|47.13|0.03636|0.09482|0.060300457277352|0.14256007568532|146.09727408867|403.3187377126|887.643655757|0.71|0.484|0.22893|31|18|0.0026100942760943|0.066939986531986|38.349998474121|2021-11-14|-0.24645|2009-03-08|0.55875|2017-08-06
2025-01-05 13:10:08|WEEKLY|02553|41267|/equities/national-bak-hld|R2000VALUE|39.732521835795|57|2.8616242356656|0.1869|1|1|0.18686|42.81|0.10938|51|-0.078783165029244|6|39|-0.05299|0.01075|0.013702381420898|-0.0022443422730502|101.79627209843|91.759606355288|217.86260663802|0.467|0.4|0.15867|15|2|0.0018829017160686|0.054944180967239|51.755001068115|2024-11-10|-0.12799|2020-03-15|0.15627|2020-06-07
2025-01-05 13:10:09|WEEKLY|02554|17322|/equities/trico-bancshares|R2000VALUE|39.710167999513|26|2.8987313537023|0.0404|1|1|0.04041|43.25|-0.22445|20|-0.022503796569706|41|41.54|-0.03774|0.0203|0.0017286586045877|0.10087305793003|52.700575966168|281.91037436373|956.8584111174|0.692|0.385|0.20833|39|19|0.0026436474164134|0.06423514893617|58.619998931885|2022-11-06|-0.39731|2008-09-28|0.84412|2008-09-21
2025-01-05 13:10:10|WEEKLY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|34.228325083541|34|1.4915691530447|0.004|1|2|-0.0141|34.27|0.01669|27|0.016690037705141|27|42.46|0.01397|0.06136|0.066809922033339|0.097617681043019|180.64950728463|177.3151886594|342.70000457764|0.538|0.308|0.17818|39|18|0.0015919597394908|0.055615210183541|54.200000762939|2016-09-11|-0.29088|2000-08-27|0.38462|2000-11-05
2025-01-05 13:10:12|WEEKLY|02556|21218|/equities/aar-corp|R2000VALUE|-72.836742878382|23|4.1843410424516||0|0|-0.03838|62.5|-0.12732|13|-0.12732388321321|13|34|0.01415|0.10765|0.10436033855743|0.19256624893501|595.52806350827|2039.2035429849|2133.105753447|0.632|0.412|0.23693|68|28|0.0032499528706084|0.078108264781491|76.339996337891|2024-07-21|-0.53125|2001-09-23|0.42222|2003-06-08
2025-01-05 13:10:13|WEEKLY|02557|21067|/equities/griffon-corp|R2000VALUE|66.91865990222|7|5.4053179762404|-0.0526|1|2|-0.12162|72.87|0.64847|61|0.64846964153755|61|40.84|0.04251|0.11575|0.10270298783434|0.17469831126594|527.97675510756|907.93390907003|901.85647815153|0.561|0.351|0.26502|57|25|0.0031021550985433|0.092094481576692|86.730003356934|2024-12-01|-0.40487|1981-09-06|0.5567|1982-12-12
2025-01-05 13:10:14|WEEKLY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-1.7655105398008|52|0.2595535154445||0|0|0.73611|0.9764|-0.44694|4|-0.44693572256545|4|38.1|-0.14806|0.19122|-0.15682795895019|0.21400115842792|-194.64515110337|96.71230022314|5.0486039815656|0.5|0.35|0.27095|20|9|0.00019049200492005|0.068752324723247|104.34999847412|2014-06-08|-0.45347|2024-01-14|2.90459|2013-11-03
2025-01-05 13:10:15|WEEKLY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|35.407304776345|7|2.8237004540534|-0.0896|1|2|-0.11343|38.3|-0.10453|24|-0.10453492554352|24|36.92|0.02733|0.13376|-0.19820213399619|-0.0011651387118893|1.0062609842426|54.954218591458|126.40264092883|0.48|0.32|0.44194|25|10|0.0050862109795479|0.14152835306781|339.79998779297|2011-03-13|-0.42721|2008-12-07|0.6835|2016-03-06
2025-01-05 13:10:16|WEEKLY|02560|15475|/equities/astec-industries|R2000VALUE|30.866649265581|9|2.5550524562599|-0.1198|1|1|-0.11978|33.29|-0.22499|8|-0.22498798434239|8|39.24|0.05612|0.20966|0.097349798909309|0.26193266355488|20.844841024734|207.00768222106|1066.9872479679|0.529|0.333|0.28172|51|22|0.0035748432055749|0.089722558486809|80|2021-05-02|-0.42317|2000-09-24|0.51613|1990-11-04
2025-01-05 13:10:18|WEEKLY|02561|16073|/equities/first-defiance|R2000VALUE|23.09236595104|25|1.6958468952576|0.1082|1|2|0.04452|25.34|-0.2296|21|0.00048241580059649|30|39.41|-0.05064|0.07236|-0.0070709555796206|0.008370986185771|49.348608812363|83.200749461365|184.29091020064|0.561|0.293|0.18412|41|15|0.00172875|0.063908109756098|35.895000457764|2021-03-14|-0.52276|1995-10-08|0.46882|2009-04-26
2025-01-05 13:10:19|WEEKLY|02562|17481|/equities/veeco-instruments|R2000VALUE|-34.237717936564|23|2.3625724547866||0|0|0.22972|27.16|0.14073|33|0.14073110629553|33|38.7|0.08966|0.19532|0.069638372508983|0.1995336063608|113.99478674205|523.77813634638|246.90908952193|0.575|0.325|0.35543|40|18|0.0043045859872611|0.11854697452229|122.25|2000-03-12|-0.44593|1997-12-14|0.5326|2000-03-05
2025-01-05 13:10:20|WEEKLY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|-6.5524417234568|14|0.49831386649306|0.1726|-1|1|0.17258|5.13|0.64785|77|0.64785020340414|77|44.73|0.1106|0.21955|0.14415687145126|0.11586381876564|236.46504472425|115.4471003956|20.000000743606|0.636|0.455|0.34388|22|11|0.0018899498495486|0.10026077231695|54.25|2006-06-11|-0.46459|2020-03-22|0.73016|2020-03-29
2025-01-05 13:10:21|WEEKLY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|62.094802241242|25|5.1032586486398|0.2494|1|2|0.16808|67.55|-0.18369|7|-0.18369465641982|7|45.7|-0.03506|0.02288|0.016967824475193|0.082945016266416|86.582712750259|202.00791891101|1201.957374151|0.558|0.326|0.17898|43|17|0.0021767823026647|0.056809115133233|96.704002380371|2017-01-01|-0.21957|1996-06-30|0.25821|2009-03-15
2025-01-05 13:10:22|WEEKLY|02565|942638|/equities/enova-international-inc|R2000VALUE|87.009439943163|56|6.0580761517618|0.9285|1|2|0.84129|99.54|-0.17038|8|0.21074696669084|62|43.27|0.19001|0.23511|0.18882942877709|0.36892980172447|281.57343124866|404.13707696491|349.63120237532|0.727|0.455|0.29236|11|8|0.0053429190207156|0.098801224105461|108.15000152588|2024-12-01|-0.38712|2020-03-22|0.45646|2020-03-29
2025-01-05 13:10:23|WEEKLY|02566|20893|/equities/proassurance-corp|R2000VALUE|13.284940693901|15|1.1733274535081|0.0987|1|2|0.06653|15.55|-0.20241|7|-0.034411039129056|17|40.12|0.00083|0.05846|0.10163907817216|0.21725069383455|423.25547836564|910.65682160794|785.35353742124|0.488|0.302|0.16858|43|13|0.0020491144335825|0.054997809085681|57.879829406738|2017-12-24|-0.32944|2000-04-30|0.18871|2000-03-05
2025-01-05 13:10:25|WEEKLY|02567|15705|/equities/city-holding-comp|R2000VALUE|112.6713665772|56|6.7571858207693|0.162|1|2|0.09896|118.82|-0.0295|41|-0.029496457329058|41|52.66|0.02668|0.08712|0.16169995390384|0.334512497322|368.76188837265|977.07874004014|1262.6992733427|0.6|0.343|0.18177|35|15|0.0024953055848261|0.065743292939937|137.2799987793|2024-12-01|-0.21894|1987-10-18|0.29082|2000-07-09
2025-01-05 13:10:26|WEEKLY|02568|15404|/equities/amerisafe|R2000VALUE|47.521208478336|24|2.4468998482012||0|0|0.00691|50.97|-0.03404|78|-0.03403931212452|78|57.35|-0.02357|0.0731|0.26970301648116|0.26970301648116|266.29264955029|266.29264955029|599.64707318474|0.353|0.353|0.19094|17|2|0.0027078256513026|0.066804398797595|65.400001525879|2017-01-15|-0.24276|2017-02-05|0.23123|2006-03-05
2025-01-05 13:10:27|WEEKLY|02569|15519|/equities/bancfirst-corp|R2000VALUE|105.33216163061|55|7.4463493752499|0.1926|1|1|0.1926|116.97|-0.13848|19|-0.13847961470826|19|37.26|-0.02877|0.04458|0.039225978329222|0.1315089579524|133.86811134082|473.46377993994|1385.9005573006|0.558|0.372|0.16104|43|19|0.0025395652173913|0.055741346618358|132.28999328613|2024-12-01|-0.5|2012-05-27|0.43898|2008-09-21
2025-01-05 13:10:28|WEEKLY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|182.63876280945|6|10.388863006769|-0.0875|1|1|-0.08751|194.79|0.03622|36|0.036218142980916|36|34.13|0.13088|0.22512|0.36132913025968|0.57478045818494|2271.8166194451|3788.1988591803|11130.856759208|0.467|0.311|0.24526|45|14|0.0068046528228423|0.085711778066191|217.59989929199|2024-07-28|-0.84216|2008-09-28|1.87063|2008-10-05
2025-01-05 13:10:30|WEEKLY|02571|15409|/equities/american-woodmark|R2000VALUE|75.844035402012|24|7.0257017747718||0|0|-0.20807|79.66|-0.24863|6|0.35989188514619|71|38.71|0.01771|0.10039|0.12623528829411|0.22569804294929|705.87150437074|2107.2632207445|1305.9017197953|0.608|0.392|0.29743|51|24|0.0037015272909364|0.0945828442664|148.44000244141|2018-01-28|-0.31072|2020-03-15|0.58594|1996-08-25
2025-01-05 13:10:31|WEEKLY|02572|17107|/equities/safety-insurance|R2000VALUE|74.110167022771|24|3.9444035082317||0|0|-0.05022|82.46|-0.15514|6|-0.03616311327811|32|49.17|0.01923|0.06174|-0.03004501698293|0.039736990358076|53.008483344157|126.32190905191|639.22481800715|0.652|0.348|0.15231|23|14|0.0021404419410745|0.05301986135182|103.95999908447|2019-09-29|-0.16194|2008-10-12|0.1626|2005-02-27
2025-01-05 13:10:32|WEEKLY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|29.406559041975|23|1.5328616956621|0.313|1|2|0.20425|32.84|-0.16531|22|-0.16531363391787|22|42.33|0.01805|0.10401|0.097688685092568|0.15953454901247|220.98721962737|444.1742891377|193.17647148581|0.636|0.455|0.22087|33|13|0.0019247004933051|0.069771691331924|66.86060333252|2016-11-27|-0.28571|2008-10-12|0.3934|2008-11-02
2025-01-05 13:10:33|WEEKLY|02574|15604|/equities/brookline-bancorp|R2000VALUE|10.597673278943|24|0.72214739462443||0|0|0.11714|11.73|-0.2063|19|-0.20630240272843|19|33.49|-0.05602|-0.01501|-0.02044368528002|0.061148228839832|18.599314104897|81.74698617476|156.60881042304|0.61|0.317|0.17119|41|22|0.0010605515759312|0.058550136103152|19.35000038147|2018-06-24|-0.16907|2008-10-05|0.28333|2002-04-07
2025-01-05 13:10:34|WEEKLY|02575|24344|/equities/universal-corp|R2000VALUE|49.223435161955|7|2.5920720324288|-0.0094|1|2|-0.04239|54.67|0.02687|14|0.026872171388067|14|35.82|0.02296|0.08257|0.068744731462759|0.12128802352478|536.10850010913|791.42428017617|1259.6773328763|0.585|0.369|0.16308|65|25|0.001832442159383|0.053308311910883|83.349998474121|2017-02-12|-0.17231|2018-08-12|0.37357|2018-05-27
2025-01-05 13:10:36|WEEKLY|02576|994247|/equities/conduent-inc|R2000VALUE|3.1633074601408|55|0.38550700760113|0.1417|1|1|0.14167|4.11|0.67346|66|0.67345800211308|66|40.67|0.06003|0.17871|0.37827787807676|0.37827787807676|181.2524526|181.2524526|27.039474901895|0.222|0.222|0.33081|9|2|0.00081764285714286|0.10207728571429|23.389999389648|2018-09-09|-0.36814|2019-05-12|1.1623|2020-08-09
2025-01-05 13:10:36|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
2025-01-05 13:10:37|WEEKLY|02578|17257|/equities/s-t-bancorp|R2000VALUE|34.999296355011|57|2.690753552879|0.2199|1|1|0.21993|37.33|-0.02007|23|-0.020070842637247|23|49.91|0.01068|0.06248|0.019058150559987|0.040962678327515|89.117388511265|122.92129149652|737.74708010271|0.576|0.424|0.19673|33|15|0.0019698766881973|0.059352924251321|47.770000457764|2018-09-02|-0.22543|2009-04-26|0.23778|2009-08-09
2025-01-05 13:10:38|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
2025-01-05 13:10:39|WEEKLY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|21.00226118778|113|1.7018576186955||0|0|1.95791|26|-0.09465|21|-0.12906729930509|14|46.71|0.13686|0.22589|0.16527839130128|0.20294055819141|163.6027375592|155.57101083234|55.686444130942|0.529|0.412|0.31539|17|7|0.0017059050772627|0.096754326710816|56.150001525879|2007-10-14|-0.33959|2011-08-07|0.52632|2016-03-06
2025-01-05 13:10:41|WEEKLY|02581|13066|/equities/tupperware-brands|R2000VALUE|-0.33197772625491|16|0.10868424210273||0|0|0.90333|0.0058|-0.96619|18|-0.96618817427721|18|35.19|0.01586|0.15562|-0.0175598945032|-0.060923969142432|3.6875557157506|2.8777185224585|0.012998655457375|0.5|0.357|0.30601|42|11|0.0011731815137307|0.10557625586068|97.139999389648|2013-12-29|-0.95|2024-09-22|2.42222|2023-07-30
2025-01-05 13:10:42|WEEKLY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|54.624439542215|56|4.028756134587|0.1555|1|1|0.15547|63.1|-0.18715|38|-0.18714969266337|38|30.24|-0.08129|0.0372|0.04312762809502|0.10685130434178|90.356495136673|266.11489508735|1056.9514353718|0.556|0.356|0.28118|45|17|0.0049677259887006|0.098626144067797|70.879997253418|2024-12-01|-0.49258|2008-11-23|1.01176|2008-11-02
2025-01-05 13:10:43|WEEKLY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|-15.132761826085|9|1.3675873643714||0|0|0.17082|10.97|-0.19942|36|-0.19941657062209|36|31.52|-0.0137|0.06742|0.012557544848921|0.028692546171388|59.421440297707|85.077876956131|88.183284863831|0.563|0.375|0.20205|48|20|0.0012905785667324|0.069887758053912|63.529998779297|2013-11-03|-0.4107|1998-10-11|0.31621|2009-08-09
2025-01-05 13:10:44|WEEKLY|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|-3.640933862602|63|0.23985215668314||0|0|0.27778|2.99|-0.41525|15|-0.41525424984489|15|37.68|0.00509|0.04984|0.02697149087889|0.016338833967466|97.849204918447|82.334127547047|17.990372193475|0.553|0.368|0.18045|38|19|0.00040674698795181|0.061510495314592|39.549999237061|2006-12-17|-0.49933|2008-11-23|0.55979|2020-06-07
2025-01-05 13:10:45|WEEKLY|02585|942496|/equities/first-foundation-inc|R2000VALUE|-8.1726997399193|38|0.82104546236158|0.0799|-1|1|0.07988|6.22|-0.18102|18|-0.18101853184736|18|49.3|0.02441|0.11845|0.028007406094461|0.097567102131078|29.650188792837|117.50106179401|65.473682002017|0.5|0.3|0.30846|10|4|0.0011067358490566|0.079105264150943|29.409999847412|2021-11-14|-0.3437|2023-03-19|0.37575|2023-07-30
2025-01-05 13:10:47|WEEKLY|02586|16567|/equities/matthews-internat|R2000VALUE|23.700651053663|7|2.2694034986286|0.0092|1|2|-0.107|27.54|0.21004|63|0.39641230537179|42|54.52|0.07073|0.14063|0.1374364582206|0.2357128127385|468.72264398275|649.43965976165|746.34147665223|0.655|0.414|0.191|29|14|0.0020959987397606|0.06323879647133|77.849998474121|2017-01-08|-0.22966|2020-03-15|0.29254|2024-11-24
2025-01-05 13:10:48|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
2025-01-05 13:10:49|WEEKLY|02588|15433|/equities/apogee-enterprise|R2000VALUE|68.383534395171|56|5.1332572570222|0.4521|1|2|0.39233|71.9|-0.10087|17|-0.10087437841342|17|31.18|-0.04743|0.04538|0.035698535036123|0.11040207040665|77.270039982744|387.73179326591|5893.4426098157|0.521|0.329|0.24099|73|29|0.0035612655512655|0.083380986700987|87.925003051758|2024-11-17|-0.48276|1997-12-21|0.39524|2020-03-29
2025-01-05 13:10:50|WEEKLY|02589|21043|/equities/steelcase-inc|R2000VALUE|11.162135703905|74|0.8483263913348|0.3016|1|1|0.30157|11.61|-0.125|45|-0.12500005259233|45|37.97|-0.05431|0.02204|-0.084111208097025|-0.038926125171606|6.4263769946939|47.970871905858|33.897809216576|0.629|0.429|0.2264|35|16|0.00079094151212554|0.075668601997147|38.380001068115|1998-03-15|-0.28289|2008-11-16|0.27129|2020-04-12
2025-01-05 13:10:50|WEEKLY|02590|15420|/equities/angiodynamics|R2000VALUE|6.8059254371798|24|0.7564248812306|0.2416|1|2|0.18693|9.08|0.6735|133|0.91043846141222|59|42.08|-0.06566|0.0585|0.11241386159745|0.074847101665533|186.41515549443|101.0903356071|64.033848577505|0.52|0.32|0.25094|25|11|0.0013460372093023|0.087160623255814|32|2021-11-07|-0.39747|2008-03-09|0.36612|2004-11-07
2025-01-05 13:10:52|WEEKLY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-3.6152202763107|46|0.58504557646291||0|0|0.42396|2.5|-0.25889|11|-0.25889240148686|11|29.97|-0.02558|0.05515|0.050561729942816|0.17704610459092|142.1947768321|1000.8841690246|158.22784380354|0.532|0.306|0.19822|62|23|0.0023266263794009|0.074924256437204|25.89999961853|2015-04-12|-0.41895|2020-04-05|0.70588|2009-03-15
2025-01-05 13:10:53|WEEKLY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|-19.246765204878|26|1.7369014637917|0.3946|-1|1|0.39465|14.25|1.74537|124|1.7453735919331|124|37.38|0.13207|0.22847|0.2447021899528|0.38961635852158|527.95184220403|1055.5303201159|31.659632373687|0.594|0.406|0.31994|32|13|0.0025692628992629|0.10619954135954|361.79998779297|2008-06-29|-0.52332|2011-11-27|0.66667|2014-12-14
2025-01-05 13:10:54|WEEKLY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|5.8408939467514|20|0.37293751194618||0|0|-0.01597|6.78|0.17287|118|0.038653297786571|102|47.07|-0.00789|0.05194|0.064981959396466|0.10188025439904|154.44272544884|133.52213005907|69.183674263785|0.6|0.267|0.20741|15|7|0.0010377931034483|0.068121820689655|19.389999389648|2017-07-02|-0.44|2020-03-22|0.34203|2020-04-12
2025-01-05 13:10:55|WEEKLY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|-13.842341424166|7|1.7324970567023||0|0|0.19167|8.73|-0.03735|49|-0.037348128234897|49|29.81|0.01004|0.15091|0.067166033611432|0.1719475353405|47.223325397674|227.71263978171|58.199996948242|0.813|0.5|0.43714|16|10|0.0038398136645963|0.13764631469979|43|2020-12-13|-0.49563|2015-11-08|0.79585|2016-07-17
2025-01-05 13:10:56|WEEKLY|02595|39253|/equities/corrections-corp|R2000VALUE|15.928637014976|9|2.0778815626654|0.4601|1|2|-0.01332|22.22|-0.2194|17|-0.21940366343689|17|34.88|0.0867|0.20143|0.19318297576371|0.29735147538371|348.30526672998|998.63707718832|296.26665751139|0.614|0.439|0.27805|57|26|0.0031908216432866|0.089358647294589|151.88000488281|1997-08-10|-0.30636|2009-02-15|1.17391|2001-01-07
2025-01-05 13:10:58|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
2025-01-05 13:10:59|WEEKLY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|47.109472927175|47|2.0057115005402|0.1848|1|2|0.11084|50.01|-0.20246|39|-0.04987617927549|29|42.33|0.01129|0.06204|0.054136585272285|0.10195871655948|145.89076996957|194.31595975009|252.57575883098|0.714|0.476|0.19791|21|9|0.0018612192513369|0.061148449197861|54.439998626709|2024-11-17|-0.20694|2008-10-12|0.23031|2009-05-10
2025-01-05 13:11:00|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
2025-01-05 13:11:00|WEEKLY|02599|15518|/equities/banc-of-california|R2000VALUE|14.222126360157|76|0.99919130646512|0.0719|1|1|0.07187|15.51|0.3792|102|0.37920245834721|102|40.44|0.00909|0.08188|0.120036150792|0.15435792567742|242.94018649274|252.072819635|108.99508592988|0.37|0.296|0.2041|27|7|0.0015042330762639|0.070051448157669|30.510000228882|2006-04-02|-0.31012|2020-03-22|0.43359|2020-04-12
2025-01-05 13:11:01|WEEKLY|02600|16151|/equities/german-american-b|R2000VALUE|38.1517826936|57|2.5234024186244|0.2674|1|2|0.23608|39.06|-0.17556|6|-0.17555937327532|6|61.56|0.02862|0.08751|0.047383569556035|0.10130598143733|118.43917548941|158.03338185285|493.1818307705|0.52|0.32|0.17889|25|11|0.0017540940438871|0.055279090909091|51.110000610352|2021-03-21|-0.32195|2012-02-19|0.26992|1997-11-16
2025-01-05 13:11:03|WEEKLY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|27.525626767908|17|2.2421854712158|-0.0725|1|1|-0.07252|30.82|-0.10918|10|-0.10918060160084|10|31.75|0.02099|0.10545|0.045894458247578|0.12241884838362|31.433813509763|461.34300168172|1518.2266073494|0.562|0.384|0.23011|73|30|0.0028351242502142|0.073095407026564|56.540000915527|2018-11-04|-0.39043|2009-01-25|0.45614|2009-05-03
2025-01-05 13:11:04|WEEKLY|02602|16667|/equities/marten-transport|R2000VALUE|-18.475430066676|65|0.95014335555873|0.1796|-1|1|0.17961|15.85|-0.15817|36|-0.15816997592336|36|40.52|-0.02661|0.06727|-0.076402353345177|0.031621988905711|5.3345842186446|111.96047765179|926.90058642604|0.543|0.348|0.22248|46|19|0.0027554927385892|0.072633781120332|23.430000305176|2022-08-21|-0.42996|2012-05-06|0.39674|1997-07-20
2025-01-05 13:11:05|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
2025-01-05 13:11:06|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
2025-01-05 13:11:08|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
2025-01-05 13:11:09|WEEKLY|02606|16353|/equities/ingles-markets|R2000VALUE|-74.592600292434|14|3.8985418265029||0|0|-0.00675|64.1|-0.10585|8|-0.10584924437602|8|46|0.01772|0.08739|0.10474495224217|0.20640272564838|208.49721872908|569.01144623892|502.74508607154|0.548|0.381|0.20873|42|16|0.001879706940874|0.068414066838046|102.98999786377|2022-12-18|-0.18102|2014-02-09|0.2193|1993-12-12
2025-01-05 13:11:11|WEEKLY|02607|21094|/equities/trueblue-inc|R2000VALUE|-9.6122297216076|46|0.87198231765638||0|0|0.27822|8.12|-0.26606|10|-0.2660568650984|10|34.64|0.11079|0.26163|-0.049088059547836|0.032617314784413|1.5755056938497|64.953592395582|1888.3720349982|0.489|0.378|0.31256|45|14|0.0046352680798005|0.09910493765586|32.909999847412|2021-10-31|-0.34518|1998-08-30|0.51351|1994-10-23
2025-01-05 13:11:12|WEEKLY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-8.9948554682051|4|0.46828518467861|0.0946|-1|1|0.09456|7.66|-0.06511|12|-0.065109755182675|12|46.1|0.09289|0.17483|0.042383596807694|0.097409041482302|113.82244607991|129.74028117758|1.5584943738377|0.4|0.3|0.21864|10|4|0.1769769612069|0.072820107758621|639.34997558594|2013-06-30|-0.998|2016-02-07|83.58333|2016-07-03
2025-01-05 13:11:12|WEEKLY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|9.851484033605|47|0.88077621588127||0|0|0.27381|11.77|-0.09436|23|-0.094360734366217|23|38.87|-0.05785|0.05067|0.0376926250796|0.028784684877134|102.47557512066|92.10489760036|182.48063264834|0.609|0.435|0.30726|23|9|0.0028992234042553|0.093333680851064|16.280000686646|2021-05-09|-0.26303|2008-11-23|0.66667|2009-03-15
2025-01-05 13:11:13|WEEKLY|02610|17531|/equities/washington-trust|R2000VALUE|-38.733827084884|2|2.7612592281849|-0.0081|-1|1|-0.00813|31.01|-0.00678|23|-0.0067807261584955|23|50.89|-0.0242|0.03245|-0.045628300339255|0.0505611185551|18.433268083102|126.65218691013|468.42901457638|0.605|0.342|0.19685|38|17|0.0016955400516796|0.07016477002584|63.25|2018-06-10|-0.16456|1991-01-06|0.22097|1992-04-19
2025-01-05 13:11:15|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
2025-01-05 13:11:16|WEEKLY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|-26.45125765702|3|2.0326373907951||0|0|0.01939|20.23|-0.29342|5|-0.19631905115841|33|40.2|0.18585|0.2601|0.26191904410535|0.74686004480629|87.26553040735|381.72055614277|78.090308797854|0.7|0.4|0.41341|10|5|0.0051306188118812|0.14135487623762|44.952423095703|2018-06-10|-0.35152|2019-11-03|0.64585|2022-03-06
2025-01-05 13:11:17|WEEKLY|02613|17129|/equities/scholastic-corp|R2000VALUE|-28.819580628418|68|2.6113891345092||0|0|0.3784|21.01|-0.24936|10|-0.24935736750056|10|31.65|-0.05041|0.0148|0.013636138412334|0.037682076243378|76.472171451439|127.83757462572|149.43100712549|0.558|0.365|0.21372|52|21|0.0014594629305312|0.066792697022767|56.819999694824|2002-04-14|-0.42346|1997-02-23|0.30151|2020-03-29
2025-01-05 13:11:18|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
2025-01-05 13:11:19|WEEKLY|02615|1164645|/equities/netstreit-corp|R2000VALUE|-16.522778926777|22|0.85009302645499||0|0|0.09038|13.99|-0.07461|35|-0.074608944776063|35|52|0.02505|0.07252|0.015170779838211|0.015170779838211|102.25096805|102.25096805|77.722220950656|0.5|0.5|0.16346|4|1|-0.00057109170305677|0.054828296943231|26.924999237061|2021-08-08|-0.08158|2021-01-10|0.13198|2023-11-05
2025-01-05 13:11:21|WEEKLY|02616|40973|/equities/alcobra-ltd|R2000VALUE|-25.847733477346|38|3.1680699287628||0|0|0.30947|17.94|-0.10042|18|-0.1004155021746|18|31.61|-0.16536|0.05884|-0.076553258591515|-0.030424438377211|-25.304816205571|34.985980899089|35.349754746912|0.556|0.333|0.5383|18|6|0.0076233333333333|0.17319570957096|188.7200012207|2013-10-06|-0.57052|2014-10-12|0.81037|2020-05-03
2025-01-05 13:11:22|WEEKLY|02617|1055312|/equities/consol-energy-k|R2000VALUE|-131.18564862242|3|8.9439457006175|-0.0409|-1|1|-0.04089|107.93|-0.00842|11|-0.0084153892702127|11|46.13|0.30654|0.48473|0.43202551426418|0.55180920025861|349.32587398152|266.78289585228|500.49875274224|0.625|0.375|0.36322|8|4|0.0086408355795148|0.13168247978437|134.58999633789|2024-12-01|-0.33333|2020-03-29|0.51822|2021-05-09
2025-01-05 13:11:22|WEEKLY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|3.9965238770921|38|0.43454982492987|-0.0509|1|1|-0.05088|4.85|0.6867|142|-0.007853383012275|33|37.6|0.00155|0.37611|0.6781517272696|1.0130362826358|3733.1432275841|1480.893102828|50|0.56|0.32|0.37379|25|12|0.008620307062436|0.11846961105425|33.439998626709|2018-12-09|-0.70536|2008-08-03|6.8972|2009-05-10
2025-01-05 13:11:23|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
2025-01-05 13:11:24|WEEKLY|02620|20994|/equities/geo-group-inc|R2000VALUE|20.965588652588|9|2.4786036532796|0.7818|1|2|0.15576|29.31|-0.91541|14|0.075641043353911|29|36.74|0.06137|0.171|0.12518804379565|0.23257710680047|109.22993808685|1432.2706055907|2901.9801725442|0.605|0.419|0.2566|43|19|0.0041183564231738|0.082578539042821|34.319999694824|2017-04-30|-0.26981|2016-08-21|0.75502|2024-11-10
2025-01-05 13:11:26|WEEKLY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|-11.284844917632|10|0.75119456956351|0.0922|-1|1|0.09223|9.35|-0.03851|53|-0.038506037734031|53|49.7|-0.03363|0.06155|-0.057174188749184|-0.13769216524752|41.500387480423|37.654123102405|6.5641675240184|0.45|0.3|0.26066|20|7|-0.00082544366899302|0.091031216350947|225.47999572754|2007-07-22|-0.34698|2008-10-12|0.28155|2020-03-15
2025-01-05 13:11:27|WEEKLY|02622|17116|/equities/echostar-corp|R2000VALUE|19.129840537237|54|2.4390542210761|0.3947|1|1|0.39469|23.11|-0.00921|76|-0.17121050354905|38|49.06|0.05794|0.14834|0.065876573675976|0.11897314165354|134.60063191463|176.59377769573|65.560285419437|0.529|0.412|0.22155|17|7|0.0010650394588501|0.0738197632469|59.270000457764|2017-04-30|-0.35363|2023-11-12|0.28581|2009-08-16
2025-01-05 13:11:28|WEEKLY|02623|24340|/equities/weis-markets-inc|R2000VALUE|63.46831429559|25|3.6032008045534|-0.0426|1|1|-0.04263|68.05|0.68172|162|0.68172215424338|162|32.54|-0.01865|0.03076|0.016601347219236|0.071671115849875|89.165302098699|355.73741081679|1472.943825485|0.676|0.408|0.129|71|29|0.0016768251928021|0.04424175235647|95.569999694824|2022-11-06|-0.22316|2008-10-12|0.17467|1999-12-05
2025-01-05 13:11:29|WEEKLY|02624|39250|/equities/invesco-mortgage|R2000VALUE|8.0483472186347|55|0.43314274124963|-0.1213|1|1|-0.12128|8.26|0.68243|107|-0.30352940278895|25|44.47|0.06747|0.10277|0.078364616085174|-0.07113699827209|134.65686696915|65.507553621922|4.9493381360728|0.412|0.294|0.14681|17|6|-0.0013882962962963|0.061731111111111|214.15600585938|2009-12-27|-0.58422|2020-04-05|1.26667|2020-04-12
2025-01-05 13:11:30|WEEKLY|02625|1129434|/equities/parsons-corp|R2000VALUE|-108.33313782272|6|5.5510458391823||0|0|0.03764|92.3|0.9415|70|0.94149798987082|70|36.25|-0.06268|0.04816|0.29723526961134|0.29723526961134|181.31198290056|181.31198290056|297.64592831506|0.375|0.375|0.18619|8|1|0.0047664745762712|0.062642372881356|114.68000030518|2024-11-10|-0.21325|2020-03-15|0.25273|2020-03-29
2025-01-05 13:11:32|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
2025-01-05 13:11:33|WEEKLY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|13.974738352983|9|1.4917538187606|0.4569|1|2|0.33939|17.68|-0.1938|14|-0.19379845534327|14|35.29|-0.07866|0.06711|0.056708688445773|0.059801944023599|38.919492023867|51.438216730934|29.466667175293|0.6|0.418|0.39867|55|26|0.0041225448948179|0.13618801436634|453.04998779297|2008-07-06|-0.3978|1998-10-11|0.65517|1987-10-18
2025-01-05 13:11:34|WEEKLY|02628|17141|/equities/scansource|R2000VALUE|40.645498198725|71|3.810108962658||0|0|0.43404|47.61|-0.23273|23|-0.15347517297623|12|31.33|-0.09534|-0.03308|-0.11113325174828|-0.061453325849675|3.5213836418684|36.495151647255|2768.0232452566|0.531|0.286|0.25666|49|21|0.0038249657320872|0.083381987538941|53.900001525879|2024-12-22|-0.32317|2000-12-24|0.30217|2007-10-28
2025-01-05 13:11:35|WEEKLY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-8.2020157690095|155|0.45733853562828|0.506|-1|1|0.50605|6.94|-0.08575|55|-0.085750337919369|55|38.92|-0.01298|0.02763|-0.046742839879557|-0.065073890160366|70.186645029202|75.806961770475|35.958550940738|0.583|0.333|0.14865|12|6|-0.00011186795491143|0.057735603864734|20.319999694824|2013-04-14|-0.43017|2020-03-22|0.5867|2020-04-12
2025-01-05 13:11:35|WEEKLY|02630|17625|/equities/zumiez-inc|R2000VALUE|-26.009881389843|16|2.3049438439166|0.138|-1|1|0.13804|19.17|-0.35667|15|-0.3566697836269|15|33.67|-0.03257|0.05987|-0.050419814922482|0.012569411848813|18.374708024943|71.738098420555|154.09968426786|0.6|0.367|0.34121|30|13|0.0032200292682927|0.11073684878049|55.099998474121|2021-11-28|-0.3603|2015-09-13|0.50585|2020-04-12
2025-01-05 13:11:37|WEEKLY|02631|21115|/equities/genesco-inc|R2000VALUE|30.334823409928|71|3.9975477948866|0.2717|1|1|0.27167|42.69|0.37064|63|0.84277397957261|82|39.72|0.04093|0.15025|0.13242996079673|0.23130795641505|793.0685108742|2679.7615141923|1575.2766799184|0.632|0.404|0.29897|57|24|0.0039182990574122|0.10183275921165|89.580001831055|2014-08-31|-0.46923|2020-03-22|0.8625|2020-04-12
2025-01-05 13:11:38|WEEKLY|02632|17473|/equities/univest-corp|R2000VALUE|26.089707581316|57|1.8769712520493|0.4357|1|1|0.43568|29.13|0.14532|36|-0.10721097154128|53|54.14|0.07389|0.11836|0.20711206166773|0.34236454354189|526.88997681147|466.02866276192|398.49520367698|0.5|0.286|0.19022|28|11|0.0017264631043257|0.055682061068702|38.990001678467|2008-09-21|-0.20255|2009-08-09|0.21758|2007-08-12
2025-01-05 13:11:40|WEEKLY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|-129.51706794128|3|7.4398565399143|0.0453|-1|1|0.04532|106.8|0.7573|71|0.75729551065651|71|49.53|0.05346|0.20263|0.11643594927822|0.22537041614065|302.96173458617|746.50918053379|632.70147133649|0.55|0.375|0.15341|40|14|0.002473328290469|0.060736888552698|138.49000549316|2024-08-04|-0.63477|1991-10-20|0.83333|2000-12-17
2025-01-05 13:11:41|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
2025-01-05 13:11:41|WEEKLY|02635|16760|/equities/netgear|R2000VALUE|21.722604096625|24|2.1429817060756|0.72|1|1|0.72|27.52|-0.21366|20|-0.21365786717799|20|31.29|-0.02967|0.04453|-0.032789822812968|0.028810501141754|25.663513546196|89.299311560168|159.53623453776|0.629|0.4|0.27092|35|20|0.0023739892665474|0.083594838998211|60.819999694824|2016-09-25|-0.37039|2016-12-04|0.39213|2024-09-15
2025-01-05 13:11:43|WEEKLY|02636|17244|/equities/1st-source-corp|R2000VALUE|54.30718986281|60|3.4999643871894|0.1669|1|1|0.1669|57.75|-0.09361|13|-0.09360610301859|13|44.45|0.03897|0.08712|0.1267412727276|0.2372461811005|440.76995548974|800.35537349491|5347.2220097427|0.532|0.319|0.18564|47|20|0.0027739804469274|0.060242765363128|68.125|2024-12-01|-0.22688|2001-07-08|0.31552|2001-07-01
2025-01-05 13:11:44|WEEKLY|02637|39243|/equities/senior-housing|R2000VALUE|-3.2137730115984|9|0.32413189394277||0|0|0.12548|2.3|0.8029|75|0.802904145361|75|36.36|-0.03101|0.04702|0.047260918088992|0.068188205204377|115.48547718728|127.46971977586|14.465408852185|0.5|0.278|0.24493|36|12|0.00089695520121488|0.078812687927107|29.700000762939|2013-05-26|-0.39553|2020-03-15|0.81339|2023-03-05
2025-01-05 13:11:46|WEEKLY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|29.45377865425|25|1.9868609122331|-0.0456|1|1|-0.04561|31.39|-0.02073|11|-0.020726849386926|11|46.34|-0.01089|0.04728|0.11803526469723|0.15072189030419|433.30806234327|441.66981411655|447.788849711|0.514|0.4|0.21003|35|14|0.0020419562575942|0.065207041312272|39.580001831055|2018-06-24|-0.19855|2008-09-28|0.29237|2009-03-15
2025-01-05 13:11:46|WEEKLY|02639|17008|/equities/qcr-holdings|R2000VALUE|77.386528988381|76|4.9792463421735|0.6675|1|2|0.51945|79.68|0.03022|37|-0.026100317553034|24|57.44|0.09307|0.17666|0.17664649798136|0.35253677730119|277.41160440823|648.37752207702|1706.2098287675|0.667|0.407|0.19364|27|10|0.002690086100861|0.060427318573186|96.080001831055|2024-12-01|-0.22107|2008-11-23|0.30414|2020-04-12
2025-01-05 13:11:47|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
2025-01-05 13:11:50|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
2025-01-05 13:11:50|WEEKLY|02642|20671|/equities/armour-residential-r|R2000VALUE|18.462634094277|26|0.76438895670864|-0.0336|1|2|-0.08846|19.27|-0.13271|24|-0.13271347567732|24|50.88|0.07011|0.10047|0.042448587528112|-0.057288449626607|129.17745442803|65.126853928187|5.2997800149314|0.647|0.412|0.1046|17|8|-0.0021969438202247|0.048247179775281|398.79998779297|2009-09-27|-0.43258|2020-04-05|0.45136|2020-04-12
2025-01-05 13:11:51|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
2025-01-05 13:11:52|WEEKLY|02644|16244|/equities/horizon-bancorp|R2000VALUE|15.246573431666|76|1.0732669183241|0.3338|1|2|0.25159|15.77|-0.23142|11|-0.23141724507785|11|34.06|0.0015|0.08536|0.032219208007322|0.087911367130138|110.61567593252|222.88896635377|226.58046510532|0.667|0.455|0.16099|33|14|0.0016846455379483|0.05394647206005|23.799999237061|2022-01-23|-0.35892|2012-11-18|0.25979|2009-05-03
2025-01-05 13:11:53|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
2025-01-05 13:11:55|WEEKLY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|21.800260793162|25|1.5833040490138|0.1847|1|2|0.15033|24.18|-0.17251|26|-0.17251146292499|26|72.79|0.11076|0.15118|0.099992683916768|0.10088440057632|185.26411122029|144.54522620666|194.37299936332|0.526|0.316|0.17485|19|8|0.0011971570717839|0.056517597725657|37.157665252686|2018-09-16|-0.16617|2008-10-12|0.25158|2008-10-19
2025-01-05 13:11:56|WEEKLY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|11.858633866504|26|0.4181942358824|-0.0486|1|1|-0.04857|12.34|0.17681|85|0.4316847851459|77|47.87|0.05214|0.08047|0.08102784937773|0.081987837139882|190.99171051461|148.42630884187|56.735632885462|0.667|0.4|0.14655|15|9|0.0010710767160162|0.044364576043069|26.989999771118|2013-03-03|-0.43144|2020-03-22|1.83077|2020-04-12
2025-01-05 13:11:57|WEEKLY|02648|17240|/equities/spartan-stores|R2000VALUE|-21.620849078902|8|1.1069496293891||0|0|-0.00609|18.18|-0.15144|11|-0.15144481160477|11|45.25|0.10898|0.18882|0.069089797815274|0.18570554594709|101.42339653948|379.07350637706|165.27273004705|0.714|0.429|0.29392|28|14|0.0025571664050235|0.091167221350079|40.380001068115|2017-01-15|-0.35368|2002-06-30|0.45364|2003-10-19
2025-01-05 13:11:58|WEEKLY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|38.763876499189|82|3.0266203794958||0|0|0.82674|46.18|-0.09914|29|-0.099139531010578|29|32.45|-0.05323|0.0548|0.016626262198998|0.096092037592674|43.384307904149|246.73021313318|2523.4972252573|0.585|0.358|0.22367|53|21|0.0036550027762354|0.075942015546918|52.569999694824|2024-11-17|-0.5757|1999-10-24|0.44108|2001-01-14
2025-01-05 13:11:59|WEEKLY|02650|41187|/equities/third-point-rens|R2000VALUE|13.12337329978|115|1.0597753717145||0|0|1.55285|15.7|0.30587|59|-0.019400626130147|42|36.92|-0.04586|0.01072|0.039978058746141|-0.026494685775044|116.03100946696|88.85341532232|118.04510965498|0.385|0.308|0.15968|13|2|0.0012312121212121|0.061714898989899|18.840000152588|2013-12-22|-0.19276|2020-03-01|0.25497|2020-03-29
2025-01-05 13:12:01|WEEKLY|02651|31040|/equities/homestreet-inc|R2000VALUE|-15.345137265495|10|1.3815870536729||0|0|-0.19074|10.8|-0.25564|16|-0.25563967964687|16|36.78|-0.00464|0.08283|0.022133769024682|0.093815083242748|102.36165347972|175.84943327317|91.077756547483|0.667|0.444|0.24375|18|7|0.0019002086438152|0.079289627421758|57.400001525879|2022-01-23|-0.44356|2023-04-30|0.40954|2023-11-05
2025-01-05 13:12:02|WEEKLY|02652|16056|/equities/the-first-bancshares|R2000VALUE|31.011223885133|25|2.1412441800507|0.2436|1|2|0.20898|35.29|-0.19767|13|-0.19767072222555|13|30.58|-0.04943|0.0437|-0.079618055405963|-0.024851458966514|14.081745632896|58.776715862708|441.12501144409|0.606|0.394|0.19567|33|8|0.0032435333978703|0.061651539206196|43.532001495361|2018-08-26|-0.29167|2008-12-28|0.72|2009-03-22
2025-01-05 13:12:02|WEEKLY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-6.3672929374277|36|0.33848315536645||0|0|0.03156|5.83|-0.13381|22|-0.13381292861315|22|40.75|-0.01292|0.03897|-0.14200468862167|-0.12897341679332|63.116019608113|75.86698353|29.897435506185|0.375|0.25|0.20921|8|2|0.00099919667590028|0.086070581717452|23.229999542236|2018-09-23|-0.60311|2020-03-22|0.86833|2020-03-29
2025-01-05 13:12:03|WEEKLY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|-11.710976661611|24|0.59391363359437||0|0|0.12203|10.36|0.15532|49|0.15531879271324|49|37.46|-0.05032|0.00829|0.053889236222735|0.053958379872566|149.42481594804|131.17896428535|77.026020844556|0.607|0.357|0.20067|28|13|0.0014008861940298|0.070783740671642|32.900001525879|2008-05-25|-0.43728|2009-03-08|0.32129|2012-05-27
2025-01-05 13:12:04|WEEKLY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|-11.566569240096|3|0.49697300831573||0|0|0.00488|10.2|-0.1441|17|-0.14410468690988|17|37.88|-0.03368|0.00099|0.010006392438928|-0.012014469537385|96.20527515914|85.092978238171|87.931029946852|0.563|0.438|0.14572|16|6|0.00075777960526316|0.055113503289474|19.430000305176|2020-01-26|-0.35787|2020-03-22|0.24702|2020-04-12
2025-01-05 13:12:06|WEEKLY|02656|21017|/equities/dril-quip-inc|R2000VALUE|-17.76911961314|81|1.604736004105||0|0|0.33363|14.88|-0.22059|23|-0.22059336052265|23|31.88|-0.04992|0.03867|-0.050034635349971|0.0086712113080632|7.4820713358119|59.400978147838|78.315790076005|0.643|0.429|0.26898|42|16|0.0020715856236787|0.093289027484144|121.06999969482|2013-10-27|-0.26341|1998-08-02|0.3802|1998-09-13
2025-01-05 13:12:07|WEEKLY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-0.70315946918791|177|0.22265315634798||0|0|0.99993|0.0196|0.25191|23|-0.46747967479675|16|11.88|-0.06791|0.66922|2.9478139663057|3.5855419079408|-14567105.566122|5639153.9920213|0.0001858370392411|0.712|0.591|0.32362|66|6|0.06623653125|0.24568005208333|1054687.5|2004-03-21|-0.92|2009-01-04|29|2004-02-01
2025-01-05 13:12:08|WEEKLY|02658|41207|/equities/era-group-inc|R2000VALUE|29.961015453887|80|2.7089569401898||0|0|0.24991|35.91|0.12411|91|0.12411196303713|91|41.85|-0.08266|0.01215|-0.041918842339528|-0.041918842339528|72.535443249747|72.535443249747|61.384615123781|0.385|0.385|0.31571|13|5|0.0013933226324238|0.097258844301766|103.91000366211|2013-12-08|-0.275|2020-03-15|0.3075|2016-11-13
2025-01-05 13:12:09|WEEKLY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|6.7407479285336|1|0.93475071592012||0|0|0|9.87|-0.22377|18|-0.19613823935442|25|31.31|-0.08562|0.01835|-0.10474730704083|-0.0650739276386|62.454648990751|80.458947722648|68.068964727994|0.308|0.231|0.33014|13|2|0.0034192874692875|0.12849982800983|25.379999160767|2019-04-28|-0.48936|2020-03-22|0.35808|2020-04-05
2025-01-05 13:12:09|WEEKLY|02660|22586|/equities/gannett-co|R2000VALUE|3.876479463619|36|0.619356648371|0.9291|1|2|0.69085|5.36|-0.20278|12|-0.20278326342952|12|31.64|-0.02334|0.14364|0.16774990951277|0.24711368054435|157.93234187886|228.51934578946|243.63636442452|0.52|0.4|0.29375|25|6|0.0055846973365617|0.10659863196126|30.430000305176|2014-01-12|-0.58794|2020-04-05|1.14504|2020-06-07
2025-01-05 13:12:11|WEEKLY|02661|993271|/equities/international-seaways-inc|R2000VALUE|-42.66376208798|23|3.2412659728001||0|0|0.29715|35.4|-0.29076|15|1.1793343164423|61|28.71|-0.09015|-0.04009|-0.063225448222969|0.09813464025519|25.042236775096|91.735743902164|253.76345526806|0.643|0.357|0.29022|14|9|0.0042894575471698|0.092061226415094|62.332340240479|2024-06-02|-0.27625|2016-12-04|0.30293|2020-03-29
2025-01-05 13:12:12|WEEKLY|02662|101853|/equities/city-office|R2000VALUE|4.8321328540062|24|0.44548501326227||0|0|-0.09508|5.52|-0.13566|12|-0.13565888177617|12|35.73|-0.00485|0.04729|0.0031804703923227|-0.11227845085345|76.060027585084|44.848565439071|44.51613024792|0.467|0.4|0.22122|15|5|-0.00022974955277281|0.064834508050089|21.700000762939|2022-01-09|-0.2244|2020-03-15|0.24884|2021-08-29
2025-01-05 13:12:13|WEEKLY|02663|17569|/equities/world-acceptance|R2000VALUE|-135.26377133074|23|8.129891286918||0|0|-0.05808|114.22|-0.24336|28|-0.24335881170748|28|34.08|-0.04835|0.05631|-0.011797062582701|0.14570947726233|6.5794313355632|503.72072657296|5076.4444986979|0.64|0.38|0.26811|50|22|0.0046091367323291|0.094574235225956|265.75|2021-12-26|-0.32982|2015-08-16|0.40895|2017-05-14
2025-01-05 13:12:14|WEEKLY|02664|103922|/equities/now-inc|R2000VALUE|12.181124330864|9|0.91445709325175|-0.08|1|1|-0.08|13.11|-0.00906|29|-0.0090610055387735|29|42|-0.02403|0.04884|-0.096653339501306|-0.044560301903916|44.215661172222|73.99331426964|40.968748927116|0.538|0.385|0.33458|13|7|0.00051916967509025|0.093233465703971|37.650001525879|2014-06-29|-0.20352|2020-11-01|0.31717|2021-11-07
2025-01-05 13:12:15|WEEKLY|02665|16728|/equities/northfield-bancor|R2000VALUE|10.643996994446|26|0.95683445146796|0.1296|1|2|0.09456|11.46|0.01874|21|-0.0027422031364931|10|41.38|-0.03808|0.01847|-0.030099303635402|0.00077882653041944|69.22741733267|94.745634049383|151.98939119531|0.429|0.286|0.1822|21|4|0.0011442841163311|0.054754306487696|20.590000152588|2016-12-18|-0.16639|2020-03-22|0.16061|2020-04-12
2025-01-05 13:12:17|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
2025-01-05 13:12:17|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
2025-01-05 13:12:18|WEEKLY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|7.7012917797276|45|0.49353193175989||0|0|0.14437|8.64|-0.05877|23|-0.058765932414757|23|49.29|0.07832|0.12212|-0.074248381188302|-0.074248381188302|85.67734321|85.67734321|44.900188894375|0.286|0.286|0.16031|7|2|0.0021940102827763|0.072824267352185|20.837272644043|2020-02-23|-0.57432|2020-04-05|1.59921|2020-04-12
2025-01-05 13:12:19|WEEKLY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|-9.8232794496571|31|0.77822900238204||0|0|-0.14581|8.88|-0.24671|25|-0.2467133159256|25|51.27|0.15004|0.24832|-0.12712292379551|-0.11044031023408|17.581010659894|31.68280675498|273.23077275203|0.462|0.346|0.29224|26|4|0.0028839985326486|0.096403286867205|41.409999847412|2015-11-15|-0.30058|2008-10-12|0.45455|2001-05-20
2025-01-05 13:12:20|WEEKLY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|-59.558744046094|18|3.8746564780777||0|0|0.27839|48.86|0.24457|47|0.24457036724131|47|53.79|0.20567|0.25979|0.20772129657884|0.1025210096641|302.50758155719|140.94754421665|38.932271402671|0.5|0.286|0.30761|14|6|0.0011626363636364|0.10008975324675|130.10000610352|2010-05-02|-0.31268|2020-03-22|0.34138|2020-03-29
2025-01-05 13:12:22|WEEKLY|02671|16915|/equities/photronics|R2000VALUE|-28.596346514588|38|2.2436044255891|0.0474|-1|1|0.04739|24.12|0.05524|18|0.055236814887713|18|33.34|-0.03957|0.07407|0.015555630913499|0.1252193427275|5.5356603587839|200.67815090168|783.11692976312|0.621|0.362|0.35539|58|29|0.0047232876712329|0.10971917300863|46.5|2000-03-19|-0.46154|1987-11-22|0.84431|2009-05-24
2025-01-05 13:12:23|WEEKLY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|0.61252470430001|27|0.15395175546317|0.0289|1|2|-0.05556|1.02|-0.3073|8|-0.30729851817431|8|31.33|-0.08777|-0.00019|-0.016465200826837|-0.23502351680256|61.20981128773|32.948002867809|5.685618453523|0.556|0.444|0.51678|9|4|-0.00084970779220779|0.16741681818182|27.149700164795|2019-12-15|-0.75942|2022-12-11|0.57121|2023-11-19
2025-01-05 13:12:23|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
2025-01-05 13:12:24|WEEKLY|02674|20908|/equities/acco-brands-corp|R2000VALUE|4.8928365375453|9|0.39914165616817|-0.0562|1|2|-0.12625|5.26|-0.14667|34|-0.17279766400455|4|28.69|-0.04737|0.02118|-0.019325651832988|0.030467681838091|38.379662413286|97.534214348083|19.553904473881|0.571|0.343|0.2621|35|14|0.0017068873517787|0.096669288537549|28.579999923706|2005-10-09|-0.53441|2008-11-16|1.16304|2008-12-07
2025-01-05 13:12:25|WEEKLY|02675|16843|/equities/orasure-tech|R2000VALUE|-4.5887595449982|42|0.32125318166607|0.4161|-1|1|0.41614|3.69|0.03095|32|0.030946557714438|32|37.46|-0.02589|0.10734|0.12935578082251|0.20114739160075|284.65872879968|737.04428522587|174.05661586851|0.538|0.365|0.36243|52|21|0.0040426395173454|0.12394966817496|27.5|1992-01-12|-0.33175|2005-12-18|0.99587|1987-02-08
2025-01-05 13:12:27|WEEKLY|02676|16305|/equities/heartland-express|R2000VALUE|10.58314350539|24|0.66204634951193||0|0|-0.15175|11.18|0.03302|90|-0.1835843135355|56|41.68|0.00658|0.05742|-0.022572170491792|0.025389106570646|22.782398856177|88.246613756237|2661.9049176743|0.638|0.383|0.19987|47|23|0.002616599394551|0.06547137235116|27.959999084473|2015-01-04|-0.29545|1987-10-25|0.2556|2013-11-17
2025-01-05 13:12:28|WEEKLY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|-13.901112077823|31|0.94752566740369||0|0|0.04934|12.33|-0.06052|30|-0.060524999811477|30|26.32|-0.09558|-0.00219|-0.065136038295356|-0.069217631155705|32.796134599325|37.35461635445|60.441177226818|0.591|0.5|0.23086|22|8|0.0011315763546798|0.08116367816092|35.610000610352|2014-03-09|-0.27048|2020-03-22|0.41466|2020-04-12
2025-01-05 13:12:29|WEEKLY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|49.052854934171|62|3.4729491264453|0.3073|1|1|0.30731|52.24|-0.11018|19|-0.11018052524506|19|62.55|0.05139|0.09843|0.082799341712947|0.2341280329367|173.7780536229|490.88504624314|1040.6374875887|0.69|0.379|0.1647|29|17|0.0018992|0.060011605333333|61.665000915527|2024-12-01|-0.1424|1994-10-23|0.19017|1994-10-30
2025-01-05 13:12:30|WEEKLY|02679|16248|/equities/hci|R2000VALUE|90.433550060657|15|10.121629381921|0.0414|1|2|0.02406|110.25|-0.14422|15|0.79561056484745|69|44|0.2623|0.38229|0.14773093334456|0.23496300636862|272.2366159075|285.94604405113|1764|0.579|0.368|0.2269|19|9|0.0050724941176471|0.081748317647059|139.80000305176|2021-11-14|-0.29688|2008-10-12|0.33528|2020-08-09
2025-01-05 13:12:31|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
2025-01-05 13:12:33|WEEKLY|02681|8162|/equities/mbia-inc|R2000VALUE|5.0886134326532|8|0.65186186136501|0.4075|1|2|0.13267|6.83|-0.20359|18|0.37808908345255|31|34.21|-0.09744|0.03582|-0.033567120336568|0.026212204001091|1.4059305110368|16.432536576516|95.92696676244|0.632|0.404|0.29013|57|26|0.0031456463975473|0.086947593254982|76.019996643066|2007-02-04|-0.57529|2018-11-18|0.8209|2023-12-10
2025-01-05 13:12:34|WEEKLY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|2.6969761750381|7|0.29026588970808|-0.1903|1|1|-0.19034|2.85|0.25265|40|-0.10114499162623|13|43|0.11356|0.13431|0.11831946780085|0.061538793299873|171.20564281345|115.24870043912|15.380702088111|0.667|0.333|0.23983|9|7|-8.7226463104326E-5|0.080752671755725|19.202632904053|2019-02-03|-0.65645|2020-03-22|1.10487|2020-04-12
2025-01-05 13:12:35|WEEKLY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|-20.680872372849|11|1.0486238572541||0|0|0.16104|17.4|-0.1172|14|-0.11719655366314|14|38.5|-0.00315|0.05151|-0.038914352621132|-0.095494384355936|79.3786726901|66.850264601191|94.616640543906|0.5|0.4|0.17592|10|2|0.00098045569620253|0.06919764556962|32.369998931885|2022-01-02|-0.33007|2020-03-22|0.19707|2019-01-06
2025-01-05 13:12:35|WEEKLY|02684|100226|/equities/cara-therapeutic|R2000VALUE|-5.4708372950814|96|1.1915808828536||0|0|0.92822|5.22|-0.24583|15|-0.24582616515763|15|23.75|-0.6987|0.37513|0.80140777266587|1.196746067892|285.47696578558|758.76208766816|40.433771122298|0.4|0.3|0.42903|20|5|0.02051649122807|0.14858661403509|355.76760864258|2021-04-11|-0.50835|2021-05-02|11.78261|2020-02-09
2025-01-05 13:12:36|WEEKLY|02685|16088|/equities/flushing-financial|R2000VALUE|13.861677756801|25|1.337093398264|-0.0252|1|1|-0.02518|14.71|-0.16796|21|-0.1002785247083|37|48.13|-0.01121|0.04565|0.07260126051833|0.086647374034212|188.62126475061|176.2108901438|342.09300896875|0.484|0.323|0.22261|31|10|0.0018773878627968|0.065857302110818|31.959999084473|2017-01-08|-0.2774|2020-03-22|0.27521|2009-08-09
2025-01-05 13:12:38|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
2025-01-05 13:12:39|WEEKLY|02687|7996|/equities/manitowoc-co.|R2000VALUE|-11.898133316731|92|1.0074400541472|0.381|-1|1|0.38102|9|0.30316|12|0.30316242722712|12|33.87|0.11115|0.18281|0.19452335640576|0.26016186606381|2789.6594148404|3020.6871747247|468.75001047738|0.5|0.37|0.24691|46|15|0.0035216070345664|0.090369284414797|44.029998779297|2018-02-04|-0.40922|2009-03-08|0.62836|2008-11-30
2025-01-05 13:12:40|WEEKLY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|10.721905104854|26|0.89518241685499|0.0146|1|1|0.01457|11.84|-0.1957|14|-0.13167255981973|20|38.09|-0.00969|0.03174|-0.048998816328058|-0.012324345138026|73.340905008926|91.186006476347|166.05890550559|0.455|0.364|0.17155|11|5|0.001928018018018|0.057830112612613|15.564999580383|2022-11-06|-0.22884|2023-05-07|0.13706|2020-04-12
2025-01-05 13:12:41|WEEKLY|02689|102896|/equities/first-midil|R2000VALUE|35.032533793353|76|2.4119290897667|0.2097|1|2|0.18578|36.19|0.25675|76|0.25675207936866|76|24.4|0.00859|0.08339|0.056010088800452|0.13639154406205|229.0612919527|480.34854045959|939.99998761462|0.5|0.3|0.10355|50|15|0.002934416988417|0.038331096525097|45.840000152588|2021-11-07|-0.48067|1997-07-13|0.97751|1997-06-15
2025-01-05 13:12:42|WEEKLY|02690|15684|/equities/career-education|R2000VALUE|22.519969994341|75|1.5953373480061|0.7859|1|2|0.63591|26.06|-0.05898|25|-0.058977715010024|25|28.26|-0.07646|0.02907|-0.038260169529605|0.044715477613212|2.9297733098666|90.5032322745|1042.3999786377|0.681|0.404|0.30214|47|20|0.0047101711840228|0.098253594864479|70.910003662109|2004-04-25|-0.53469|2011-11-06|0.91054|2013-10-27
2025-01-05 13:12:44|WEEKLY|02691|16900|/equities/preferred-bank|R2000VALUE|79.931442075283|77|5.0537604352542|0.4398|1|2|0.36272|86.26|-0.18757|19|-0.18757340839837|19|43.78|0.11524|0.17804|0.28539411341093|0.45481213244923|293.61196101693|630.09703923805|390.67030087993|0.522|0.391|0.25291|23|9|0.0035188180978763|0.076349372114497|224.19999694824|2007-02-11|-0.34779|2008-10-12|0.94191|1998-10-25
2025-01-05 13:12:45|WEEKLY|02692|15627|/equities/camden-national|R2000VALUE|38.734501356157|25|2.8571752745241|0.1177|1|1|0.11766|42.08|0.12456|70|0.12456185037315|70|32.47|-0.06577|-0.01959|-0.051120659534511|-0.015865843222241|19.925050808474|62.959918607535|247.52942253562|0.581|0.419|0.19155|43|19|0.0016441408450704|0.060330626760563|52.159999847412|2022-01-30|-0.33072|2011-07-31|0.3367|2000-04-09
2025-01-05 13:12:46|WEEKLY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|-39.755265317594|36|2.5438298470481||0|0|0.2786|31.72|-0.26631|9|0.073258778553443|29|28|-0.06139|0.01741|-0.035029045396553|0.026802588074071|22.069583246312|94.548370364746|187.13863059351|0.588|0.382|0.26757|34|12|0.0032873758865248|0.091103424518744|58.229999542236|2024-03-03|-0.3436|2008-10-12|0.65036|2020-04-12
2025-01-05 13:12:47|WEEKLY|02694|8284|/equities/nabors-inds|R2000VALUE|-80.675814297537|3|9.6532243689119||0|0|-0.14785|61.72|-0.34509|8|-0.34508793380997|8|36.42|-0.01474|0.07727|-0.063332267314464|0.020379934775038|0.94245333419812|49.633416267275|13.435500144689|0.484|0.297|0.38642|64|24|0.0037751521645949|0.11933871410201|2529|2008-07-06|-0.61522|2020-03-15|1.66525|1986-09-14
2025-01-05 13:12:47|WEEKLY|02695|15907|/equities/digi--international|R2000VALUE|26.506437147658|21|2.2612310650197|0.0303|1|1|0.0303|29.92|-0.16767|12|-0.16036461395735|15|38.66|0.06653|0.15061|0.19207594478365|0.42202909671622|304.59810926679|1171.9177747175|824.24240035877|0.511|0.277|0.30115|47|21|0.003573266194883|0.10274425694066|43.680000305176|2022-11-27|-0.36449|1996-07-07|0.34914|2008-11-02
2025-01-05 13:12:49|WEEKLY|02696|16301|/equities/heritage-commerce|R2000VALUE|8.9301713336491|25|0.61816521002365|-0.0022|1|2|-0.08242|9.24|-0.23862|18|-0.18291454569974|12|58.74|0.05267|0.11375|-0.078639903462126|-0.13452041707849|20.684088743406|38.39501511413|98.402549875185|0.609|0.261|0.25572|23|11|0.0015438690909091|0.075077221818182|27.340000152588|2007-02-11|-0.33333|2009-11-01|0.45089|2009-03-22
2025-01-05 13:12:50|WEEKLY|02697|21162|/equities/glatfelter|R2000VALUE|-25.563236053905|152|2.4727451987139|0.901|-1|1|0.90096|18.72|-0.12373|14|-0.1237285517118|14|28.72|-0.02963|0.02895|-0.0020095388805736|0.065873721404113|38.016862185796|301.33901081997|75.117369562524|0.566|0.342|0.17494|76|32|0.0011999185946872|0.065741713796058|416|2014-02-16|-0.27469|2023-08-06|0.66176|2024-02-11
2025-01-05 13:12:51|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
2025-01-05 13:12:52|WEEKLY|02699|21015|/equities/costamare-inc|R2000VALUE|-15.481697307782|18|0.94825829389136||0|0|0.00989|13.02|-0.14103|18|-0.14102566634699|18|36.1|0.01501|0.08041|0.083265620208625|0.07753998037057|171.01747457112|140.04635015092|110.80851453416|0.55|0.45|0.23575|20|6|0.0017370771312585|0.081594857916103|24.940000534058|2014-07-27|-0.25364|2020-03-15|0.27096|2020-10-04
2025-01-05 13:12:53|WEEKLY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-35.887406175983|22|3.4915147036249||0|0|0.09509|29.5|-0.15391|23|-0.15390606003243|23|29.21|0.03648|0.11779|0.077744087615472|0.253581807576|34.531549807604|172.00108532016|262.22222222222|0.643|0.393|0.278|28|14|0.00362|0.088343730631705|75.690002441406|2015-02-01|-0.47256|2008-12-21|0.54219|2009-05-10
2025-01-05 13:12:55|WEEKLY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-12.082236150297|3|0.63907872948133|0.0076|-1|1|0.00765|10.38|-0.00509|21|-0.0050890854426774|21|39.8|-0.02057|0.06078|-0.097118657198046|-0.097118657198046|64.735183595518|64.735183595518|46.904656611299|0.4|0.4|0.17555|10|4|-0.000530325|0.0557082|23.989999771118|2017-05-28|-0.39205|2020-03-22|0.5664|2020-03-29
2025-01-05 13:12:56|WEEKLY|02702|16884|/equities/pdf-solutions|R2000VALUE|-34.685917238543|23|2.3553057843281|0.0527|-1|1|0.05272|28.21|-0.18142|5|-0.18141836689648|5|37.53|0.07312|0.16369|0.13240602244862|0.34104543235715|111.21748224173|704.85152054675|186.2046191075|0.531|0.344|0.33218|32|13|0.0031321422730989|0.10340471790679|48.017101287842|2023-07-16|-0.31986|2008-02-10|0.36585|2001-10-07
2025-01-05 13:12:57|WEEKLY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|-31.089109333531|3|2.3930364953731|0.0633|-1|1|0.06335|23.51|-0.07544|7|0.29927931123828|53|28.44|-0.05468|0.02394|0.015066183608444|0.045557209178931|37.008239461413|197.02590237515|2118.0180113421|0.537|0.415|0.23804|82|30|0.0030871808054842|0.080016842330763|39.305000305176|2024-03-31|-0.34198|2020-03-22|0.48333|1987-05-10
2025-01-05 13:12:58|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
2025-01-05 13:12:59|WEEKLY|02705|1122391|/equities/cleanspark|R2000VALUE|-16.220438621638|18|2.6972009917347||0|0|-0.33498|10.8|-0.42007|30|-0.4200716657204|30|21.32|-0.83977|0.91732|0.97955458415475|1.9143006121269|-1.3936697348237|1355.2658303191|4153.8463795678|0.737|0.474|0.64347|19|9|0.057460687203791|0.23974033175355|150.10000610352|2018-09-23|-0.63115|2018-02-18|15.26016|2015-03-01
2025-01-05 13:13:00|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
2025-01-05 13:13:01|WEEKLY|02707|16299|/equities/healthstream|R2000VALUE|28.146120591021|63|1.4250618568201|0.3003|1|1|0.30032|32.04|-0.0366|25|0.0089134548633951|41|39.61|0.01026|0.17034|0.21708193701851|0.52957817295805|-32.918063568665|409.87983989628|420.47245927454|0.645|0.387|0.28455|31|15|0.0040682015503876|0.10978337984496|39.770000457764|2013-10-20|-0.43353|2000-05-28|0.6|2000-06-04
2025-01-05 13:13:02|WEEKLY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-7.4180488974732|48|0.47851627372642||0|0|0.29047|6.18|-0.18522|28|-0.18521979606713|28|51.25|0.03571|0.06504|0.049973111358221|-0.0042538473508812|138.47822184644|94.192728229287|34.738614447988|0.667|0.5|0.15412|12|6|0.00034530211480363|0.056856842900302|18.040000915527|2012-05-06|-0.52332|2020-04-05|0.94033|2020-04-12
2025-01-05 13:13:03|WEEKLY|02709|16797|/equities/orthofix-internat|R2000VALUE|14.813528887791|24|1.3272097219082||0|0|0.05088|17.35|-0.05698|70|-0.11138477265595|79|43.15|0.02687|0.08238|0.088749017127915|0.15918249774749|277.56147617704|459.30123690965|165.23809887114|0.538|0.359|0.2377|39|17|0.0019940914419695|0.08226631887456|74.440002441406|2019-03-03|-0.4|1995-10-22|0.43843|2008-11-02
2025-01-05 13:13:04|WEEKLY|02710|39144|/equities/mrc-global|R2000VALUE|11.962268268555|47|0.91387392504386|0.112|1|1|0.11204|13.3|-0.08677|17|-0.086770518345705|17|32.53|-0.1153|0.00739|-0.095141748572907|-0.095141748572907|39.950034797146|39.950034797146|63.942310954692|0.421|0.421|0.28758|19|6|0.0017219427710843|0.091941521084337|34.139999389648|2013-05-26|-0.32806|2020-03-15|0.34392|2020-04-12
2025-01-05 13:13:06|WEEKLY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|146.51291770024|24|7.6286990445141||0|0|-0.03484|155.7|0.07649|131|0.73484608713804|85|50.55|0.23101|0.37734|0.4343505688884|0.69440886242682|3577.8841039395|3627.2113275995|1919.8520781693|0.69|0.414|0.23563|29|12|0.0045845466756212|0.09344122901276|231.83999633789|2015-12-06|-0.36818|2000-05-28|0.46774|2000-08-20
2025-01-05 13:13:07|WEEKLY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|26.340729021763|76|1.7087220647964|0.2853|1|1|0.28533|28.47|-0.14917|6|-0.14916593468489|6|28.82|-0.02663|0.01601|0.061690417746568|0.125214169724|115.39145724428|123.68743705213|141.99501444733|0.455|0.273|0.17234|11|4|0.0022210969387755|0.065675153061224|32.889999389648|2024-12-01|-0.25504|2020-03-15|0.32763|2020-04-12
2025-01-05 13:13:08|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
2025-01-05 13:13:09|WEEKLY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|-4.0787231755934|31|0.41124104899439||0|0|0.0596|2.84|-0.07362|26|-0.073619635042589|26|15.72|-0.07547|-0.02339|-0.12447917421176|-0.060676985114955|11.86869423562|55.009660441245|28.399999141693|0.722|0.5|0.20411|18|5|-0.0015816932907348|0.098752396166134|13.920000076294|2021-01-03|-0.25902|2022-03-06|0.29078|2023-05-21
2025-01-05 13:13:09|WEEKLY|02715|1080084|/equities/brightview-holdings|R2000VALUE|14.36822924439|50|1.2187367832924||0|0|0.8|16.02|-0.08516|20|-0.085164882490101|20|41.57|0.09253|0.13316|0.04760339773437|0.020714332076043|118.72338541273|105.22604111847|72.984054218403|0.571|0.429|0.29671|7|3|0.0011822941176471|0.088514676470588|23.420000076294|2018-08-05|-0.25499|2020-03-15|0.31829|2020-03-29
2025-01-05 13:13:11|WEEKLY|02716|103919|/equities/timkensteel-corp|R2000VALUE|-18.128617500742|27|1.3712058780856|0.2983|-1|1|0.29826|13.74|-0.09226|53|-0.092257756109087|53|43.67|0.17234|0.22242|-0.11616792723189|-0.08009061539043|33.568727684858|61.269449703378|37.135134516536|0.583|0.333|0.36747|12|8|0.0022881454545455|0.1192386|50.830001831055|2014-09-14|-0.41003|2016-01-17|0.881|2016-01-31
2025-01-05 13:13:12|WEEKLY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-5.2456171951355|33|0.46343519811812||0|0|0.37026|4.32|-0.14783|8|-0.1478260905621|8|33.7|-699.54748|-611.76388|0.14126019431657|0.18601182989435|140.97459366362|135.45008491702|464516.15741014|0.7|0.5|0.42532|10|6|25.735715528455|0.11988130081301|17.244571685791|2018-10-14|-0.53788|2020-03-15|9495.18555|2017-09-17
2025-01-05 13:13:13|WEEKLY|02718|100205|/equities/amark-preci|R2000VALUE|-35.157193917146|9|3.1397033983798||0|0|0.1064|28.22|0.00022|31|0.00021872208220319|31|34.69|-0.01469|0.08877|0.033403705547911|0.32166315708586|46.993713476591|181.33898819858|484.87969898631|0.5|0.25|0.29138|16|5|0.0047614387211368|0.090859023090586|47.389999389648|2024-09-22|-0.22111|2023-02-12|0.51985|2020-03-29
2025-01-05 13:13:14|WEEKLY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|-27.68419891146|10|4.6647329514131||0|0|0.32657|14.6|0.04532|45|0.045323073501989|45|50.63|0.32985|0.40286|0.44426502880558|0.62847799835838|477.42828281661|318.31560343444|83.285794692479|0.875|0.5|0.41035|8|6|0.0051638888888889|0.13242765700483|134|2018-02-25|-0.73668|2019-11-10|0.94927|2017-10-15
2025-01-05 13:13:14|WEEKLY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|-17.290284052696|30|1.4035852119942|0.3256|-1|1|0.3256|14.25|-0.09918|23|-0.21583059022128|27|38.35|-0.01731|0.04787|0.035001120851034|0.075795060162265|154.07940386012|265.39797352479|236.31839973772|0.7|0.4|0.21011|60|32|0.0016271974248927|0.069541583690987|38.75|1997-09-28|-0.45434|1984-08-05|0.29091|1992-01-05
2025-01-05 13:13:16|WEEKLY|02721|24354|/equities/unitil-corp|R2000VALUE|52.689580777689|55|3.0795241993032|0.0383|1|1|0.03828|53.97|-0.17561|20|-0.17560923853306|20|29.1|-0.02205|0.01381|0.0039213146866092|0.039955041993657|78.608828101807|175.62337913544|737.29508135318|0.565|0.319|0.10672|69|24|0.0014124199806014|0.038744544131911|65.758399963379|2020-02-23|-0.1934|2020-03-22|0.20892|1986-03-23
2025-01-05 13:13:18|WEEKLY|02722|21245|/equities/cpb-inc|R2000VALUE|26.139277736694|57|1.9820156761641|0.4486|1|1|0.44864|27.64|-0.03527|38|0.28689256060494|38|41.4|-0.00739|0.05486|0.018187539623734|0.090605195210495|70.214442947652|210.50890971024|54.79777982193|0.6|0.333|0.20756|45|22|0.0016263991662324|0.072532782699323|798.97998046875|2007-02-25|-0.41766|2011-03-06|0.58034|2010-04-25
2025-01-05 13:13:18|WEEKLY|02723|16218|/equities/great-southern-ba|R2000VALUE|53.637465847029|25|3.9592905852436|-0.0095|1|2|-0.03747|59.34|-0.22565|21|-0.10875541048784|10|51.4|0.09823|0.2073|0.24771986607252|0.39491002841797|748.1351635218|3907.4174177443|7912.000020345|0.629|0.486|0.19284|35|13|0.003301009325288|0.058068743828854|68.014999389648|2024-11-10|-0.31179|2008-10-12|0.47934|1993-07-25
2025-01-05 13:13:19|WEEKLY|02724|16906|/equities/peapack-gladstone|R2000VALUE|28.834909494345|24|2.5049606103211||0|0|0.09605|31.61|-0.21997|24|-0.18623063647142|8|31.59|-0.0479|0.00177|0.0079753982013121|0.037271347770329|65.533540859144|114.34709197738|207.8238036231|0.667|0.41|0.18606|39|20|0.0018698884462151|0.066385322709163|42.189998626709|2022-11-13|-0.32121|2020-03-22|0.43954|2009-03-15
2025-01-05 13:13:20|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
2025-01-05 13:13:22|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
2025-01-05 13:13:23|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
2025-01-05 13:13:24|WEEKLY|02728|24439|/equities/argan|R2000VALUE|114.00377827279|101|15.651716425334||0|0|2.63109|149.02|-0.08604|70|-0.086036858127458|70|38.49|-0.01443|0.13168|0.063818582431437|0.13589656548522|71.208119753752|207.84671355591|2207.7037669994|0.486|0.343|0.28162|35|8|0.0050750518313753|0.085414277816171|165.33000183105|2024-12-01|-0.40692|2001-10-14|1.1|2003-01-05
2025-01-05 13:13:25|WEEKLY|02729|16234|/equities/hafc|R2000VALUE|21.75240069898|25|1.7865937260941|0.2569|1|2|0.16914|22.81|-0.20032|43|-0.20032312148966|43|48.31|0.14394|0.21531|0.2543315742457|0.36834236646323|650.35209163571|984.78123834637|269.62174188049|0.406|0.313|0.20242|32|9|0.002445|0.074088700636943|185.44000244141|2007-01-07|-0.31863|2009-06-28|0.81667|2010-01-24
2025-01-05 13:13:26|WEEKLY|02730|48652|/equities/orchid-isla|R2000VALUE|-8.8055972488157|10|0.33112409338968|-0.0545|-1|1|-0.05452|7.93|-0.10476|46|-0.10476186637705|46|61.1|0.11796|0.14384|0.072788111180712|-0.05476767153514|132.12197855006|84.044863773907|10.716215984241|0.5|0.3|0.18777|10|6|-0.0022007580645161|0.059718112903226|77|2013-02-24|-0.34797|2020-03-15|0.54237|2020-04-12
2025-01-05 13:13:27|WEEKLY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|20.530824365646|26|1.6738498270903|0.3051|1|2|0.23985|23.52|-0.08214|22|-0.18729712866654|26|32.73|-0.02514|0.05213|0.0137358536434|0.031186952857043|80.347399999387|102.58149958233|656.98326701124|0.556|0.378|0.13379|45|13|0.0021932710280374|0.05054844459279|47.770000457764|2019-12-29|-0.48539|2013-09-22|0.23327|2016-11-13
2025-01-05 13:13:28|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
2025-01-05 13:13:29|WEEKLY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|-23.94574681713|35|1.8682241672094||0|0|0.35078|18.73|-0.07902|42|-0.079020703618338|42|28.77|-0.05523|0.04673|-0.0046356331472419|0.091827745026386|27.179158544362|156.00064264302|102.40567853846|0.567|0.4|0.30327|30|10|0.0031013489409142|0.10853373467113|55.740001678467|2013-06-02|-0.39802|2008-10-12|0.40119|2016-12-11
2025-01-05 13:13:30|WEEKLY|02734|15421|/equities/anika-therapeutics|R2000VALUE|-20.80223274267|10|1.5010147095927||0|0|0.02057|16.19|-0.27052|48|-0.27052070618026|48|37.34|0.06883|0.21903|0.069785791105423|0.21319184108498|9.6089714476986|74.235722317549|359.77778964572|0.591|0.364|0.31781|44|19|0.0045823486682809|0.11495785714286|75.714996337891|2019-10-27|-0.7425|2000-06-04|0.55208|1994-01-02
2025-01-05 13:13:31|WEEKLY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|7.9682313644844|4|0.58116912211163|-0.0889|1|1|-0.08893|8.81|-0.07087|31|-0.17231898631849|15|36.43|-0.0226|0.03882|0.059312398358429|0.018760493166448|154.19477306069|97.687207005208|43.143978387368|0.571|0.381|0.18811|21|9|0.0005569140625|0.065589466145833|31.469999313354|2015-02-01|-0.44771|2020-03-22|0.51148|2020-04-12
2025-01-05 13:13:33|WEEKLY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|6.4826898699804|8|0.59853399628069||0|0|-0.05147|7.74|-0.11389|34|-0.08999997919256|26|33.82|-0.10854|-0.01595|-0.098610235650532|-0.12699375383572|52.710805084921|66.142926304|63.147744648378|0.545|0.273|0.23558|11|4|0.00029973614775726|0.075315013192612|15.31493473053|2021-03-14|-0.30167|2024-08-04|0.23902|2024-11-03
2025-01-05 13:13:33|WEEKLY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|31.171849687133|56|2.1904830997975|0.0952|1|2|0.06445|32.7|0.06313|38|-0.051695634439949|32|46.82|-0.06687|0.17029|0.14992347400459|0.57767453032963|-3958.3603325045|3110.6554628175|9342.8575199476|0.489|0.289|0.20039|45|16|0.0038505642923219|0.055013191489362|48.5|2017-12-03|-0.20342|2020-03-22|3.89344|2016-03-27
2025-01-05 13:13:34|WEEKLY|02738|15529|/equities/barrett-business|R2000VALUE|37.824351110693|73|1.8650650396091|0.7978|1|1|0.7978|42.81|0.08729|61|0.087293967126172|61|47.39|0.27597|0.42792|-0.024156936655313|-0.012727903032237|30.722340896552|49.834489088751|6295.5883710287|0.545|0.333|0.27712|33|16|0.0048520048899756|0.090108771393643|44.389999389648|2024-12-08|-0.4635|2014-11-02|0.71429|2003-07-13
2025-01-05 13:13:36|WEEKLY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|14.837811863594|6|0.87406272485096||0|0|0.28445|17.43|0.21635|31|0.21635247344343|31|24.33|-0.29152|-0.15767|-0.10278023841329|-0.066845012308|65.25042505461|79.0578846|146.96459367402|0.333|0.222|0.28189|9|2|0.0037526339285714|0.091158348214286|19.610000610352|2020-12-13|-0.25782|2024-08-04|0.30675|2023-11-05
2025-01-05 13:13:36|WEEKLY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|10.023344304869|9|0.79490611062163|0.0373|1|2|-0.17145|10.39|-0.00612|53|-0.0061179573781817|53|36.53|0.00488|0.08598|0.088863828540748|0.14594744525564|182.22869284007|228.63833678166|59.541546642159|0.789|0.421|0.2848|19|10|0.0019041737891738|0.097344088319088|24.569999694824|2014-08-24|-0.40513|2015-10-18|0.60851|2016-01-31
2025-01-05 13:13:38|WEEKLY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|-6.063473247779|17|0.84474964582575||0|0|-0.59748|5.08|0.31119|32|0.31118885928293|32|22.42|-0.32069|0.02483|-0.00014955020113738|0.026256127050265|76.674484201756|85.521438094111|40.478086426297|0.5|0.333|0.62195|12|3|0.010527228070175|0.20305231578947|33.097499847412|2021-09-26|-0.62763|2024-09-15|1.83086|2021-08-15
2025-01-05 13:13:39|WEEKLY|02742|15952|/equities/dxp-enterprises|R2000VALUE|66.911631645806|9|5.535806317446|0.5255|1|2|0.20534|85.7|0.15845|17|0.15845309609151|17|36.28|0.15949|0.34955|0.017433417204351|0.11821960897435|40.253827548283|213.35474412075|1142.6666259766|0.436|0.333|0.33062|39|11|0.0070946170063247|0.11595718903725|116.87999725342|2014-01-05|-0.44203|1999-11-07|1.42424|2001-05-20
2025-01-05 13:13:40|WEEKLY|02743|41234|/equities/re-max-holding|R2000VALUE|9.2174766399124|20|1.2680657252688|0.0068|1|2|-0.07093|10.61|-0.27169|5|-0.27169329897963|5|37.87|0.007|0.06655|-0.019065295639167|-0.045700495769942|74.423972386458|70.803638757541|35.085977966213|0.533|0.333|0.234|15|6|-6.5349233390117E-5|0.07771870528109|67.5|2017-10-29|-0.35283|2020-03-22|0.44012|2020-04-12
2025-01-05 13:13:41|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
2025-01-05 13:13:42|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
2025-01-05 13:13:44|WEEKLY|02746|17521|/equities/vse-corp|R2000VALUE|93.51849948473|82|8.1729740778552|0.6913|1|1|0.69135|93.65|-0.31115|14|-0.063428711480885|29|28.7|-0.04554|0.07015|0.018430543486776|0.10774405286695|-1.7334500567936|346.61099896739|8143.4785623857|0.465|0.31|0.24244|71|21|0.0046101840490798|0.082424152902312|123.91999816895|2024-11-17|-0.52395|2011-05-29|0.72324|2004-10-03
2025-01-05 13:13:45|WEEKLY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|2.6868930442497|9|0.74103568052701|0.2083|1|1|0.20833|5.22|-0.46131|24|-0.46131142701787|24|47.8|-0.0021|0.04964|0.22432821063943|-0.46131142701787|102.88817393|53.869|10.598984345567|0.4|0.2|0.49821|5|2|-0.00289004048583|0.16205028340081|109.172996521|2021-02-14|-0.28923|2021-02-28|0.47816|2024-01-07
2025-01-05 13:13:45|WEEKLY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|21.819407658427|9|1.6275450082882|-0.0628|1|2|-0.09819|23.88|-0.01264|17|-0.012636867731798|17|40.09|0.01708|0.05462|0.016466929758971|0.054131726067311|97.502892975932|117.08457188585|106.51203871322|0.636|0.455|0.18334|11|7|0.0010458351893096|0.065916592427617|37.581001281738|2017-01-01|-0.22469|2020-03-22|0.1718|2020-11-15
2025-01-05 13:13:46|WEEKLY|02749|16063|/equities/first-community-b|R2000VALUE|37.234394163309|83|3.153524106027|0.4059|1|2|0.34623|41.06|-0.13876|23|0.23803417887295|56|39.45|-0.0176|0.02994|-0.038814851788683|0.027092423429234|33.835817864391|97.164575578725|347.96610770846|0.474|0.263|0.19118|38|12|0.0018004237824162|0.063272884250474|49.020000457764|2024-11-10|-0.29532|2009-03-08|0.32367|2009-03-15
2025-01-05 13:13:47|WEEKLY|02750|17022|/equities/republic-bancorp|R2000VALUE|63.283504114428|115|4.8313017902628|0.4735|1|1|0.47354|69.065|-0.11782|8|-0.1486294354279|8|60.1|0.11325|0.18|0.045149845199905|0.11872989329708|128.4180424961|162.47306545775|597.96537922838|0.524|0.286|0.22188|21|10|0.0025359084302326|0.073149316860465|80.680000305176|2024-12-01|-0.24611|2008-10-26|0.4707|2000-07-02
2025-01-05 13:13:49|WEEKLY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|18.363978280656|55|1.4471224894261|0.3704|1|2|0.28528|21.31|-0.23271|32|2.077803240616|118|42.52|-0.05385|0.24513|0.1561379035884|0.42444053734896|37.911865728486|471.41474002652|347.0684027578|0.762|0.429|0.45124|21|10|0.0078672967265048|0.15549740232313|24.270000457764|2024-11-10|-0.70205|2012-11-11|1.225|2010-04-18
2025-01-05 13:13:50|WEEKLY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|20.202268700065|14|2.9993102237136||0|0|-0.10638|24.78|-0.59735|9|1.1565217638544|54|29.38|0.00365|0.09587|0.086406329502822|0.1219706262423|266.63785757837|507.6804215442|192.3913079695|0.544|0.38|0.24533|79|28|0.0027060239931448|0.085749867180805|75.430000305176|2007-07-22|-0.38615|2020-03-15|0.65245|1991-02-17
2025-01-05 13:13:51|WEEKLY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|-5.2477976695011|34|0.36426589937044||0|0|0.31433|4.21|-0.32004|25|-0.32004429146696|25|28.88|-0.11064|-0.02107|-0.13367409597342|-0.17498818984529|24.114063866561|23.652287054233|11.226666768392|0.563|0.438|0.27911|16|4|0.00045046464646465|0.093080505050505|57.310001373291|2016-04-17|-0.7062|2020-03-22|1.02963|2022-07-10
2025-01-05 13:13:52|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
2025-01-05 13:13:52|WEEKLY|02755|32395|/equities/fossil-inc|R2000VALUE|1.136227955492|30|0.32395614625149|0.2966|1|1|0.29655|1.88|0.86243|132|0.82659683221876|66|39.59|0.10737|0.26474|0.29358707175125|0.32655955444162|7598.9873668798|2304.6610842247|115.33742335775|0.585|0.39|0.34326|41|17|0.0039020157384988|0.11435814769976|139.19999694824|2012-04-08|-0.41237|2015-11-15|0.7321|2018-02-18
2025-01-05 13:13:54|WEEKLY|02756|16576|/equities/mercantile-bank|R2000VALUE|40.419847116994|77|3.2963258878095|0.3924|1|2|0.30612|44.16|0.22896|74|0.22896283977121|74|46.07|0.02799|0.11157|0.13540932896915|0.29640518332179|204.33011609786|843.64624599704|565.42893944882|0.483|0.345|0.20231|29|9|0.002527216713881|0.07217947592068|52.979999542236|2024-12-01|-0.26043|2008-11-09|0.35979|2010-11-14
2025-01-05 13:13:55|WEEKLY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-33.186280588879|29|2.0496430885975|-0.0159|-1|1|-0.01594|29.31|-0.16036|6|-0.16036088856244|6|28.54|-0.10312|-0.02163|-0.07951875861897|0.0058566717306683|22.983910031069|93.644598492499|228.98436741554|0.625|0.375|0.20321|24|11|0.0023785133239832|0.070885217391304|35.930000305176|2024-05-26|-0.23902|2024-02-04|0.17309|2011-07-17
2025-01-05 13:13:56|WEEKLY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|19.943430158387|7|1.7257554404171||0|0|-0.1522|21.78|-0.08835|34|-0.088351720706529|34|65|0.17686|0.24309|0.021074220380879|-0.088351720706529|103.0620325|91.165|77.31629615782|0.4|0.2|0.29889|5|1|0.001361329305136|0.10019084592145|259.23001098633|2018-09-09|-0.16345|2018-12-16|0.59446|2018-09-09
2025-01-05 13:13:57|WEEKLY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|30.66325941443|115|1.7080221451536|1.3504|1|1|1.35042|36.69|0.04817|49|0.0046403298164168|110|33.4|0.02513|0.08492|0.090073456990573|0.15147189771087|267.60992554925|344.15173860413|170.6511564033|0.511|0.298|0.18993|47|15|0.0018069536817102|0.064486627078385|58.25|1996-05-19|-0.44867|2002-07-28|0.48276|2002-08-04
2025-01-05 13:13:58|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
2025-01-05 13:14:00|WEEKLY|02761|17356|/equities/titan-machinery-i|R2000VALUE|-18.149271272126|95|1.4707812137913||0|0|0.53566|14|-0.00994|31|-0.0099415689067394|31|36.23|-0.07033|0.07135|0.072790273109435|0.078543683374493|114.18995486503|106.93282431747|143.58974358974|0.5|0.409|0.33103|22|8|0.003273569023569|0.10693068462402|47.869998931885|2023-03-12|-0.30578|2023-03-19|0.41549|2008-12-14
2025-01-05 13:14:01|WEEKLY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|-17.222353188179|23|1.0787059450095||0|0|0.21739|14.22|-0.06892|37|-0.15858805089005|5|41.38|-2.18805|3.038|4.7373199816835|7.7080587812481|14348.382437026|6395.8410235451|62.096072069461|0.625|0.375|0.43296|16|7|0.09754514619883|0.12278660818713|210.91000366211|2014-07-27|-0.44539|2016-02-14|68.49333|2014-07-20
2025-01-05 13:14:02|WEEKLY|02763|15753|/equities/comtech-tele|R2000VALUE|-4.8075081996393|9|0.74705870619708|-0.5909|-1|1|-0.59091|4.2|-0.40541|5|-0.40540538944117|5|40.63|0.07867|0.18322|0.15093175768046|0.2498578567766|206.33350886461|890.93115880377|73.170731302085|0.611|0.426|0.35599|54|24|0.0042292461398728|0.13028833333333|58|2007-10-14|-0.40022|2009-03-15|0.8975|1999-07-11
2025-01-05 13:14:03|WEEKLY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|11.588514159323|56|0.39638019717456|0.0286|1|2|-0.00079|12.67|0.16778|80|0.091855489352129|36|60.32|0.35302|0.44847|0.35120123322689|0.4428746861724|1757.117934421|832.00202683476|21.116666793823|0.452|0.29|0.1592|31|7|0.0014865454545455|0.070566716883117|195|1993-10-24|-0.56893|2000-04-23|1.24889|2000-09-03
2025-01-05 13:14:04|WEEKLY|02765|942325|/equities/vectrus-inc|R2000VALUE|-63.272639868896|3|5.1992135439453||0|0|0.01653|48.2|0.04924|38|0.049239976068103|38|33.44|-0.04437|0.05576|0.067703814787103|0.14013189086256|137.66065226761|161.41921542027|209.56522070843|0.438|0.25|0.24636|16|6|0.0033570391061453|0.081424413407821|69.75|2024-11-17|-0.46915|2016-10-02|0.33252|2016-11-13
2025-01-05 13:14:06|WEEKLY|02766|17038|/equities/resources-connect|R2000VALUE|-10.152281294103|118|0.7586844473587||0|0|0.42713|9.08|0.21564|83|0.21564112652091|83|29.92|-0.10466|-0.03951|-0.054189373417191|-0.036527367716693|14.550292048603|38.317662909414|113.49999904633|0.684|0.421|0.24517|38|20|0.0015475199362041|0.07750610845295|36.209999084473|2007-07-15|-0.2242|2007-09-30|0.24382|2004-03-28
2025-01-05 13:14:07|WEEKLY|02767|52321|/equities/aemetis-inc|R2000VALUE|2.3375437877781|7|0.55957889660151|-0.263|1|1|-0.26303|2.97|-0.33444|22|-0.45780971492758|13|45.62|0.00729|0.19732|0.14426808773542|0.26131589692079|71.841690492983|114.41431383945|1.6500000158946|0.667|0.286|0.66766|21|13|0.0086222095435685|0.2438435373444|390|2006-07-09|-0.85075|2008-12-21|1.13043|2018-03-18
2025-01-05 13:14:08|WEEKLY|02768|17341|/equities/first-financial-corp|R2000VALUE|41.617435273047|25|2.9003748764463|0.114|1|2|0.04482|45.46|-0.16555|21|-0.032629325563019|12|37|-0.03535|0.0106|-0.0016590892800074|0.070279175873486|53.744478938137|180.96926784013|628.76900365899|0.556|0.333|0.14999|45|19|0.0018368620485494|0.053814351687389|53.490001678467|2017-01-01|-0.217|2020-03-22|0.24069|2001-04-01
2025-01-05 13:14:09|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
2025-01-05 13:14:09|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
2025-01-05 13:14:11|WEEKLY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|-11.984922603798|18|0.92297679067625|0.0236|-1|1|0.02359|9.52|1.16667|103|1.1666666666667|103|33.76|-0.00419|0.05522|0.1255302156562|0.21768441350989|211.94391071108|406.86769629873|187.03340220773|0.619|0.357|0.36296|42|22|0.0042697351916376|0.11397370731707|47.349998474121|2007-10-21|-0.5896|2020-03-15|0.65|2020-04-12
2025-01-05 13:14:12|WEEKLY|02772|15763|/equities/consolidated-comm|R2000VALUE|4.5544901252682|72|0.055169967780688|0.1654|1|1|0.16543|4.72|0.29443|50|-0.27979925693572|12|41|-0.05001|0.01388|-0.042872329199272|-0.070488772047927|13.642016721225|41.845413032225|34.227699806008|0.609|0.391|0.26021|23|13|0.00068850098619329|0.076449102564103|30.229999542236|2016-12-04|-0.38644|2019-04-28|0.39847|2020-02-23
2025-01-05 13:14:13|WEEKLY|02773|17434|/equities/universal-electro|R2000VALUE|8.4305398860456|9|1.0640012365703|-0.0334|1|1|-0.03336|10.72|-0.2344|16|-0.234402856671|16|57.07|0.21729|0.3032|0.32532184174355|0.42508195540626|3284.0968620533|1491.6979725457|126.11765020034|0.621|0.379|0.32073|29|14|0.0025390679494889|0.09872134095009|80.419998168945|2016-08-21|-0.51923|1994-01-23|0.38767|2000-03-12
2025-01-05 13:14:14|WEEKLY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|-11.227524973512|16|1.2617574863315||0|0|0.2762|8.15|-0.17977|19|-0.17977045308858|19|36.17|-0.22764|-0.02713|0.025138749196665|-0.12797541500239|96.972297124927|65.324084612071|42.782151941901|0.667|0.5|0.43115|6|2|0.00062021551724138|0.13360913793103|52.430000305176|2022-01-09|-0.32575|2024-09-22|0.49571|2024-05-12
2025-01-05 13:14:15|WEEKLY|02775|942324|/equities/centrus-energy|R2000VALUE|58.198425717051|15|15.636678633277|0.5473|1|2|0.39986|80.8|-0.03077|29|-0.030769212711492|29|36.92|-0.01121|0.14083|0.083643146367489|0.18764099269973|5.4369719858052|155.09641984873|2.0798263105841|0.568|0.351|0.42431|37|15|0.004197615942029|0.14329292753623|6992.8999023438|2007-05-27|-0.53472|2013-07-07|2.17505|2013-07-28
2025-01-05 13:14:17|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
2025-01-05 13:14:18|WEEKLY|02777|20936|/equities/movado-group-inc|R2000VALUE|-23.759011373853|94|1.4707903216443|0.2557|-1|1|0.25567|19.95|-0.24552|7|-0.24551877568719|7|30.74|-0.04384|0.03577|0.022620240325169|0.098043883748558|59.323137699188|266.38870516162|525.00002666524|0.56|0.36|0.25784|50|21|0.0031678588957055|0.085111699386503|53.724998474121|2018-06-10|-0.3895|2000-03-26|0.35792|2009-06-14
2025-01-05 13:14:19|WEEKLY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|-35.385684332317|1|2.7310614059586||1|0|0|26.69|-0.15|55|-0.14999997266539|55|32.2|-0.03172|0.06982|0.021067630584685|0.072115026569827|50.378452651461|212.87896082637|90.875041782104|0.52|0.4|0.28739|50|17|0.0036534472049689|0.10686896273292|410.70001220703|2006-01-15|-0.39899|2020-03-22|0.86207|2009-03-15
2025-01-05 13:14:20|WEEKLY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-14.142117925015|94|0.54153917482386|-0.1218|-1|1|-0.1218|12.71|-0.22768|17|-0.22767553750631|17|46.64|0.09175|0.19938|0.10516618011009|0.11713981603665|425.44988682288|284.03785329614|23.681759775988|0.619|0.452|0.16008|42|21|0.0010996783625731|0.061122587719298|124.5|1996-08-18|-0.45196|2020-03-22|1.65931|2021-10-24
2025-01-05 13:14:21|WEEKLY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|27.531368334897|26|2.0749693268937|0.0073|1|1|0.00727|27.7|0.03371|23|0.03370868976916|23|54.68|0.04727|0.10263|0.15518424781923|0.34207898103535|235.36274602298|1015.5250137208|4073.5294811144|0.561|0.341|0.18215|41|21|0.0023459064843405|0.058362077635642|36.04959487915|2021-11-07|-0.19474|1991-06-30|0.26384|1994-05-22
2025-01-05 13:14:23|WEEKLY|02781|21062|/equities/ducommun-inc|R2000VALUE|55.39439369504|57|4.476930080352|0.2364|1|1|0.23643|64.01|-0.18361|27|-0.18361359995536|27|28.84|0.00012|0.10395|-0.041905340309974|-0.0013104698519904|4.5194613416514|40.860844465891|668.16286686846|0.532|0.329|0.24438|79|31|0.0031792973436161|0.083775128534704|70.5|2024-12-08|-0.61881|1988-03-27|0.46479|1989-05-07
2025-01-05 13:14:24|WEEKLY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|-32.184565270414|31|1.7570498448807||0|0|-0.02021|27.97|-0.12857|24|-0.12856695000845|24|37.02|-0.04406|0.04755|0.044655225805044|0.12263253093388|30.317117509411|199.72638208629|457.77411951162|0.614|0.409|0.23876|44|16|0.0025088667872212|0.079352067510549|42.759998321533|2004-01-25|-0.25651|2009-05-17|0.33939|2009-03-29
2025-01-05 13:14:25|WEEKLY|02783|16875|/equities/pc-connection|R2000VALUE|63.864980062599|75|3.9792404201116|0.4081|1|2|0.33167|69.34|-0.18346|13|-0.10635033344423|11|39.38|-0.0666|0.02083|-0.012857751928925|0.058217039283744|53.320673028358|100.61376229324|584.65428621536|0.571|0.333|0.25021|21|9|0.0034935960044395|0.081395915649279|77.190002441406|2024-09-29|-0.2658|2018-10-21|0.49689|2008-11-30
2025-01-05 13:14:26|WEEKLY|02784|1073417|/equities/business-first|R2000VALUE|22.781847648909|24|1.8417422347763||0|0|-0.045|25.04|0.13028|37|0.13028481590551|37|65.6|0.07253|0.1799|0.20701566012433|0.20701566012433|145.099695|145.099695|89.910235449002|0.4|0.4|0.22685|5|0|0.0014497150997151|0.076510997150997|30.297800064087|2024-11-17|-0.336|2020-03-22|0.34739|2020-03-29
2025-01-05 13:14:27|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
2025-01-05 13:14:29|WEEKLY|02786|16099|/equities/financial-institutions|R2000VALUE|21.484308993625|25|1.9939405416766|0.2959|1|2|0.21367|26.81|-0.23753|15|-0.11282307967588|35|48.44|-0.02137|0.04563|0.018989436466994|0.11440766691072|95.95643863869|176.55867956339|178.73332977295|0.481|0.259|0.26035|27|10|0.0019826876876877|0.074164294294294|38.849998474121|2002-05-05|-0.32238|2009-03-01|0.40358|2009-03-22
2025-01-05 13:14:30|WEEKLY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|-8.4690339044481|9|0.70459467423456||0|0|0.15299|6.45|-0.05286|27|-0.052860720491461|27|48.9|0.04561|0.08932|0.018908232613907|-0.053999898417736|109.06356845737|79.829434133368|17.195414817074|0.7|0.4|0.2627|10|5|-0.0015616096579477|0.08515661971831|80.419998168945|2015-07-05|-0.29676|2016-11-06|0.32258|2015-07-05
2025-01-05 13:14:30|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
2025-01-05 13:14:31|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
2025-01-05 13:14:32|WEEKLY|02790|16240|/equities/haynes--international|R2000VALUE|58.845235302337|121|0.708254670339|0.458|1|1|0.45804|60.99|-0.30678|5|0.60949616435565|61|35.5|0.13917|0.21837|-0.093541801767162|0.037158704909135|21.926295093007|97.348194054019|451.77779021086|0.423|0.192|0.29406|26|9|0.0034559731543624|0.088521390220518|100.09999847412|2007-07-22|-0.33377|2008-10-12|0.35131|2008-11-02
2025-01-05 13:14:34|WEEKLY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|43.455576172844|75|5.4041428347214|1.615|1|2|1.43944|59.62|1.13608|36|1.1360757923661|36|23.38|-0.28848|-0.08803|-0.013408180343769|0.12958979489779|42.216886516152|101.82558252811|236.11880765103|0.385|0.308|0.51372|13|2|0.0077197354497355|0.14161510582011|68.580001831055|2024-11-17|-0.31629|2022-05-08|1.04703|2022-07-17
2025-01-05 13:14:35|WEEKLY|02792|1163484|/equities/annexon-inc|R2000VALUE|-7.36734481225|4|0.77752478602936||0|0|-0.21847|5.41|0.28156|51|0.28156317151354|51|38.17|-0.13472|-0.04519|0.022413462615131|-0.17581492047374|73.905978154249|44.826300438293|30.461710459971|0.833|0.5|0.56798|6|4|0.0023640517241379|0.18345103448276|38.009998321533|2021-02-28|-0.51695|2023-05-28|0.43728|2023-12-24
2025-01-05 13:14:36|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
2025-01-05 13:14:36|WEEKLY|02794|15403|/equities/american-superconductor|R2000VALUE|19.787360045688|9|4.9290589844249|-0.0125|1|2|-0.15993|28.68|0.842|39|0.84200000762939|39|36.49|0.04737|0.16361|0.13709903841878|0.21519486483672|103.20878706926|298.76348830013|23.900000254313|0.617|0.383|0.42072|47|25|0.0041591352292513|0.1397915960534|751.25|2000-03-05|-0.43865|2011-04-10|0.70323|2003-08-17
2025-01-05 13:14:37|WEEKLY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-2.5172161744605|160|0.30129854822522||0|0|0.89917|1.83|7.50059|80|7.5005898642067|80|36.29|0.28542|0.41305|0.52799382007275|0.66449530661053|762.48500553265|556.91350880254|12.806158487057|0.571|0.429|0.34691|28|13|0.0022217617021277|0.11707968510638|46.298980712891|2021-11-14|-0.41322|2020-04-05|0.65721|2021-05-09
2025-01-05 13:14:39|WEEKLY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|25.796318853298|58|1.3223750736694|0.3165|1|2|0.29311|27.22|0.44639|62|0.44638643062668|62|32.89|0.02679|0.07407|0.049514175811161|0.084596470598459|261.97333789949|384.76168580205|196.39249630314|0.587|0.365|0.11047|63|19|0.001191869422264|0.047669426961015|36.599998474121|2022-01-09|-0.38707|2008-10-12|0.31937|2009-05-10
2025-01-05 13:14:40|WEEKLY|02797|15795|/equities/computer-programs|R2000VALUE|15.878136057736|24|1.2706211742157||0|0|0.7628|20.66|-0.16236|29|-0.16236315643796|29|42.85|-0.03151|0.05736|0.020165811483284|0.043720773891458|78.314861918805|102.01166177613|109.42797015767|0.593|0.407|0.2382|27|13|0.0015061186440678|0.077948644067797|79.059997558594|2011-07-31|-0.30701|2016-08-07|0.26788|2015-11-29
2025-01-05 13:14:41|WEEKLY|02798|29677|/equities/tidewater-inc.|R2000VALUE|-66.738970625457|18|5.94997486458||0|0|0.24143|56.46|7.39221|198|7.3922081563441|198|35.11|0.07143|0.16076|0.21891040050555|0.36038487875598|357.49684146524|510.09198850758|8.0776001045763|0.53|0.318|0.27839|66|25|0.0014976563838903|0.093956062553556|2513.1398925781|2007-07-29|-0.46488|2016-10-30|0.75845|2016-03-06
2025-01-05 13:14:42|WEEKLY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|-51.460670632771|31|3.423701144055|0.0751|-1|1|0.07508|43.24|0.08264|36|0.082635535522878|36|30.6|-0.00347|0.0998|0.034002523788648|0.089567820232316|27.361454408901|105.73651472526|5843.2433947584|0.588|0.382|0.25334|68|26|0.0042102179062056|0.089781198484131|60.784999847412|2024-04-07|-0.58767|2000-01-09|0.44872|1991-04-28
2025-01-05 13:14:43|WEEKLY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|-23.803557667664|2|1.5103525431723||0|0|-0.00052|19.23|-0.12992|22|-0.1299230791946|22|33.88|0.034|0.07738|0.010268484715691|0.045691997865746|96.943597178165|109.01336605201|106.36061738597|0.438|0.25|0.13591|16|6|0.00084009208103131|0.047956813996317|38.307899475098|2021-11-14|-0.1552|2021-01-31|0.18311|2023-12-17
2025-01-05 13:14:45|WEEKLY|02801|16110|/equities/farmers-national|R2000VALUE|12.652502491974|24|1.0351418586956|-0.0105|1|2|-0.13387|13.91|-0.335|15|-0.1890157265107|9|65.61|0.10792|0.20255|0.054596144180951|0.20306078471078|60.039995496545|137.64748269246|321.99072441385|0.565|0.304|0.19092|23|10|0.001702317232376|0.056379582245431|20|2022-01-16|-0.18101|2008-10-26|0.57895|2009-01-11
2025-01-05 13:14:46|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
2025-01-05 13:14:47|WEEKLY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|28.681965384033|17|1.4842348181046||0|0|-0.0181|32.55|-0.15604|12|0.13356619799965|74|34.6|-0.01664|0.05167|0.015123594119185|0.074506412235887|68.99192185718|302.35029830591|19147.058173344|0.478|0.358|0.16095|67|19|0.0029160197086547|0.049263406169666|52.403011322021|2021-01-31|-0.21097|2021-02-07|0.31321|2021-01-31
2025-01-05 13:14:48|WEEKLY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|21.410462540207|35|2.2481342550871|-0.0831|1|1|-0.08306|22.63|-0.35011|26|3.1218696722282|76|55.8|0.21972|0.35826|0.3003329033042|0.55012622551298|177.65390780852|313.15970986779|4.3569499609276|0.667|0.4|0.34899|15|7|0.00077039035591274|0.12649049368542|762.40002441406|2008-06-29|-0.42793|2016-03-06|0.90647|2016-12-11
2025-01-05 13:14:49|WEEKLY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|30.447672083317|76|2.2744289772914|0.3628|1|1|0.36282|33.58|0.00805|19|-0.056841781483188|6|44.31|0.03763|0.08071|0.093156924034431|0.16460050110114|176.14524019088|173.32085279595|279.83334859212|0.615|0.308|0.15314|13|7|0.0022720122887865|0.052793717357911|38.990001678467|2024-12-01|-0.3567|2020-03-22|0.22596|2020-03-29
2025-01-05 13:14:51|WEEKLY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|-64.513120731339|18|4.6910400657605||0|0|0.11368|50.91|0.13294|39|0.13293881188058|39|38.94|0.0202|0.09286|0.12597964376817|0.095366953526603|219.02790189485|155.80585178338|119.14345984743|0.563|0.438|0.24556|16|5|0.001964078125|0.082477421875|108.12999725342|2014-03-09|-0.1891|2016-08-14|0.5|2023-03-05
2025-01-05 13:14:52|WEEKLY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|54.48956635723|59|3.5204151590544||0|0|0.59299|65.01|-0.0416|36|0.024046053946761|18|41.57|0.13284|0.19074|0.17703827175208|0.24055841556487|3969.6738793934|2612.5657791389|1728.9894229021|0.673|0.429|0.21691|49|21|0.003501785202864|0.081553427207637|70.25|2024-12-08|-0.40824|1987-10-25|0.88679|1986-08-31
2025-01-05 13:14:53|WEEKLY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|2.5870472544401|35|0.46326379648319||0|0|-0.09502|4|-0.62425|13|-0.62425148877773|13|34.43|-0.22124|0.04978|-0.0094045758522903|-0.23487243536403|49.451494411718|29.6649636543|24.600245656178|0.571|0.429|0.44683|7|3|0.0015558909090909|0.15270898181818|27.950000762939|2021-11-14|-0.58987|2023-11-12|0.53132|2022-11-13
2025-01-05 13:14:54|WEEKLY|02809|21200|/equities/ennis-inc|R2000VALUE|19.296091004109|29|0.92842177523236|0.1082|1|2|0.08057|21.23|-0.09381|17|0.024456048256663|42|45.22|0.01066|0.06686|0.022252942283121|0.083452067344299|130.13861223945|417.40783629992|2282.795632146|0.686|0.412|0.16844|51|21|0.0021695115681234|0.05868528277635|26.229999542236|2007-04-29|-0.19641|2009-02-15|0.23899|2008-12-21
2025-01-05 13:14:55|WEEKLY|02810|16319|/equities/independent-bank-corp|R2000VALUE|30.091220390842|76|2.5262154838532||0|0|0.66659|34.515|-0.11623|18|-0.11622573181053|18|52.89|0.13755|0.23755|0.32422573676264|0.53307200569806|134.13638963311|254.92920391199|298.18574478093|0.459|0.297|0.33654|37|9|0.002841313976378|0.080780447834646|286.71200561523|2005-02-13|-0.39722|2008-10-12|0.9|2011-01-09
2025-01-05 13:14:57|WEEKLY|02811|16169|/equities/geron-corp|R2000VALUE|3.2315615798634|43|0.40713163906346|0.3368|1|2|0.0625|3.57|-0.36032|29|-0.20322577271079|15|35.15|-0.16387|0.12461|0.020730815961052|0.12701030460888|-7.0342873624475|76.76964378471|49.54892395622|0.634|0.439|0.42758|41|15|0.0058409979770735|0.14343025623736|71.69100189209|2000-03-05|-0.67766|2018-09-30|1.77797|1998-11-08
2025-01-05 13:14:58|WEEKLY|02812|16653|/equities/midwest-one-financial|R2000VALUE|26.784826347134|25|2.3651827093821|0.1327|1|2|0.08333|28.73|-0.22551|15|-0.17872950408725|18|35.41|-0.0174|0.09118|0.02410028699498|0.059239746683664|93.771471609147|136.473418262|128.66099256783|0.481|0.407|0.14677|27|3|0.0014379795918367|0.059007612244898|39.200000762939|2016-12-18|-0.49979|2002-10-06|0.22727|2006-08-27
2025-01-05 13:14:59|WEEKLY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-2.5878481329882|87|0.22371032269431||0|0|0.48941|2.41|-0.16014|26|-0.16014236898475|26|45.69|0.16218|0.24754|0.24640115823751|0.33857669832344|749.49173593301|724.88393319639|12.56910458267|0.654|0.462|0.33132|26|11|0.0029514285714286|0.12295473312402|20.218999862671|2000-08-27|-0.60686|2024-03-10|1.11326|2008-12-21
2025-01-05 13:15:00|WEEKLY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|40.261971859534|76|3.0114005047952|0.5237|1|1|0.52371|41.78|-0.22241|16|0.41674349420958|85|44.67|0.07387|0.12082|0.14338085152655|0.25249996286769|165.93750676273|180.56873616619|174.15589486414|0.556|0.333|0.19872|9|5|0.0022575052410901|0.071575974842767|50.845001220703|2024-12-01|-0.18597|2020-03-15|0.20075|2023-12-10
2025-01-05 13:15:01|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
2025-01-05 13:15:02|WEEKLY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|50.616985205396|35|4.2476711658688|0.3487|1|1|0.34869|62.66|0.57566|29|0.5756589090144|29|32.96|-0.00541|0.07697|0.05855820144165|0.13510864204047|153.2536884232|633.38294614704|394.58437906704|0.667|0.421|0.18428|57|26|0.0020846994249869|0.063382655514898|125.75|1999-12-05|-0.32067|2008-10-12|0.88814|2023-08-06
2025-01-05 13:15:03|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
2025-01-05 13:15:04|WEEKLY|02818|16102|/equities/the-first-of-long|R2000VALUE|-14.371510110018|2|0.90217004938818|-0.0042|-1|1|-0.00421|11.92|0.01905|23|0.019049654440104|23|46.8|-0.00418|0.07513|0.12595721306165|0.21162138895875|355.88314660435|495.83376095601|953.60000610352|0.625|0.4|0.15623|40|16|0.0019294287239722|0.054275878270155|33.5|2017-11-05|-0.39264|2011-09-25|0.50898|1987-09-27
2025-01-05 13:15:05|WEEKLY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|-2.0443766614162|38|0.17731093096412||0|0|0.0266|1.83|-0.1674|26|-0.16739807352854|26|49.25|-0.00258|0.05768|-0.073492907377947|-0.076072738676457|44.03273615219|50.925725577838|8.9268294776358|0.5|0.4|0.2094|20|5|-0.0010356457925636|0.075020293542074|21.979999542236|2006-06-04|-0.28437|2020-03-15|0.29148|2008-11-02
2025-01-05 13:15:06|WEEKLY|02820|1097534|/equities/bank-first-national|R2000VALUE|87.740110099299|83|6.2571400851648|0.1779|1|2|0.12868|97.8|0.2141|137|0.21410361760191|137|45.73|0.06558|0.11282|-0.004345638896322|0.11373607820699|85.193247970326|146.11842511263|620.95240032862|0.727|0.364|0.18028|11|6|0.0036453162393162|0.043113777777778|110.48500061035|2024-12-01|-0.12146|2019-07-21|0.19784|2019-09-15
2025-01-05 13:15:08|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
2025-01-05 13:15:09|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
2025-01-05 13:15:10|WEEKLY|02823|15430|/equities/american-public-education|R2000VALUE|16.425242206383|7|1.8332846275462|0.1005|1|2|0.06744|21.21|-0.45568|15|1.0403586699223|37|32.93|-0.12129|0.039|-0.032635257736868|0.021913498807964|14.655386700245|46.515266877283|59.047884648307|0.556|0.333|0.29984|27|12|0.0019238547486034|0.096497597765363|53.240001678467|2008-09-21|-0.58384|2023-03-19|0.45131|2016-03-06
2025-01-05 13:15:10|WEEKLY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|7.0335659143939|49|0.82035874507774|0.7956|1|1|0.79556|8.08|0.14327|11|0.14326906333684|11|33.47|0.00597|0.15866|-0.051860208306452|0.14576022346192|-28.01190650948|123.47416959258|21.096605965171|0.6|0.4|0.4173|15|8|0.0023100545454545|0.13407189090909|44.169998168945|2014-07-20|-0.47817|2015-08-23|0.63761|2022-11-06
2025-01-05 13:15:11|WEEKLY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|-23.770072198333|10|2.3866908472186||0|0|0.2|16.44|-0.33032|5|-0.33032319458262|5|31.83|-0.08436|0.04708|0.0078055131618181|0.067168677279018|23.677626706354|152.65286201795|188.96552752277|0.611|0.426|0.22588|54|17|0.0023556539351852|0.080197719907408|88.779998779297|2018-12-02|-0.37313|1993-04-04|0.51537|2009-06-14
2025-01-05 13:15:13|WEEKLY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|28.166540975094|25|2.5390720661548|0.0331|1|2|-0.01055|30|-0.11874|10|-0.11873615731083|10|31.64|-0.06068|-0.02698|-0.024036424298459|0.035334432879531|35.776696131184|149.34672885467|642.39827644302|0.596|0.383|0.16061|47|19|0.0019808669755129|0.051291475843812|38.470001220703|2024-11-10|-0.21853|2020-04-05|0.27273|1996-02-18
2025-01-05 13:15:14|WEEKLY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|7.1900905069807|67|0.76637512806318|0.6111|1|2|0.48084|8.5|-0.19713|9|-0.19713098802189|9|47.57|0.02772|0.13237|-0.19713098802189|-0.19713098802189|80.287|80.287|85|0.143|0.143|0.29843|7|0|0.0021435839598997|0.10686786967419|15.949999809265|2021-06-20|-0.28904|2023-04-30|0.31639|2024-01-07
2025-01-05 13:15:15|WEEKLY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|-45.203936160128|22|2.9645788075265|0.0815|-1|1|0.08146|36.76|0.38732|54|0.38732468317682|54|29.5|-0.05791|0.0084|0.030968485064371|0.12921940259065|81.913393263085|152.53886025491|328.21410863384|0.667|0.5|0.23044|12|5|0.00457448|0.080942586666667|53.270000457764|2024-08-04|-0.224|2024-08-04|0.19991|2020-11-15
2025-01-05 13:15:16|WEEKLY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|-0.195717351665|40|0.060589117359749||0|0|0.98784|0.0118|0.55814|91|1.3414900095103|12|36|-0.02834|0.19578|0.94981477305663|1.3414900095103|364.83692286|234.149|0.08286517298956|0.25|0.125|0.63046|8|1|-0.0014574311926606|0.2172049235474|35.200000762939|2021-01-24|-0.73211|2024-10-13|3.24257|2021-01-24
2025-01-05 13:15:17|WEEKLY|02830|1056239|/equities/mvb-financial|R2000VALUE|17.851875382307|24|1.6794456022315||0|0|-0.17562|20.42|-0.13184|14|-0.1318378191519|14|31.78|0.05054|0.11969|0.14923302987063|0.16660758150605|348.32759697446|281.54761698625|171.88552087194|0.667|0.5|0.15149|18|5|0.0020000336134454|0.061027932773109|45.939998626709|2021-05-23|-0.27767|2020-03-22|0.31852|2020-04-12
2025-01-05 13:15:18|WEEKLY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|-36.258526137803|11|3.9660580549639||0|0|0.19427|24.76|1.67119|45|1.6711861721025|45|35.67|0.06282|0.2162|0.62872677049171|0.77161578872971|312.82828240865|232.94112395|109.5575212874|0.5|0.333|0.51633|6|1|0.0058079017857143|0.15843084821429|47.450000762939|2024-08-25|-0.29395|2021-01-24|0.35467|2024-01-28
2025-01-05 13:15:19|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
2025-01-05 13:15:20|WEEKLY|02833|48378|/equities/cooper-stnd|R2000VALUE|-16.908389346814|31|1.7176493268183||0|0|-0.08347|13.63|-0.33803|12|-0.33802816901408|12|30.5|-0.07841|0.01074|-0.0083254486182592|0.037174780945468|76.691072910876|117.21814286619|38.125874445988|0.417|0.333|0.27838|24|6|0.002727375328084|0.10275708661417|146.77499389648|2018-08-05|-0.37958|2020-03-22|0.97912|2022-08-07
2025-01-05 13:15:21|WEEKLY|02834|17436|/equities/united-fire---cas|R2000VALUE|25.311580634719|9|1.7815561618058|0.1557|1|1|0.15571|28.13|-0.28579|13|-0.22162826715806|25|37.13|-0.0337|0.03255|-0.00067140203490028|0.067569274771024|25.577171856345|172.44498664099|1372.1951129307|0.639|0.377|0.20933|61|34|0.0022791069071711|0.063501583809943|58.526374816895|2018-07-29|-0.20675|1985-04-07|0.39258|2008-11-30
2025-01-05 13:15:22|WEEKLY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|-1.1559358153292|18|0.19937860679457||0|0|-0.05837|0.573|-0.83693|8|-0.83692770293964|8|25.88|-0.16774|-0.05392|-0.071599915723937|-0.3548378705864|17.903972471385|12.37266264137|3.348918722315|0.75|0.375|0.53378|8|5|-0.0042627232142857|0.16442977678571|34.790000915527|2021-01-03|-0.82479|2024-09-08|0.30464|2023-12-10
2025-01-05 13:15:24|WEEKLY|02836|8233|/equities/hovnanian-enter|R2000VALUE|-193.9886834559|3|20.987895248239||0|0|0.03767|129.76|0.25583|54|0.25583382383251|54|37.14|0.07428|0.22931|0.17073013852224|0.24586918203303|1556.4614827119|3656.2822930559|362.86353634614|0.603|0.431|0.35809|58|20|0.0047627272727273|0.11685368738404|1835|2005-07-24|-0.57309|2020-03-15|0.89655|2009-03-15
2025-01-05 13:15:25|WEEKLY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|22.749413395948|25|1.6612113013386|0.1093|1|2|0.02582|24.63|-0.11437|22|-0.11436673410893|22|40.92|-0.0005|0.03201|0.029984141162465|0.082923291194505|107.19713056643|200.9110296239|464.71694857338|0.568|0.351|0.15805|37|19|0.0017193042912874|0.053680416124838|33.779998779297|2019-11-17|-0.15939|2020-05-17|0.22449|2002-11-03
2025-01-05 13:15:26|WEEKLY|02838|21078|/equities/marcus-corp|R2000VALUE|19.152824418739|23|1.0629952513009||0|0|0.61124|21.22|0.09547|58|-0.1698973968281|10|40.54|0.00067|0.07517|0.098052002290197|0.11490962138016|734.50258163922|585.28304537143|2165.3060102403|0.632|0.456|0.20108|57|25|0.0026782297471067|0.069005143591942|45.819999694824|2019-02-03|-0.34992|2020-03-15|0.36695|2011-09-18
2025-01-05 13:15:27|WEEKLY|02839|17193|/equities/southern-missouri|R2000VALUE|54.720747807942|24|4.0608020725187|0.1505|1|2|0.07657|56.52|0.02596|34|0.02595709949077|34|50.45|0.06993|0.12352|0.20654916114229|0.46586638122918|741.21064675262|1205.7065847555|2207.8125672298|0.516|0.258|0.16799|31|12|0.002638311279143|0.051643560176434|68.690002441406|2024-12-01|-0.18699|2008-11-23|0.18182|1999-10-24
2025-01-05 13:15:28|WEEKLY|02840|24419|/equities/pharmathene-inc|R2000VALUE|-9.733395281082|31|1.4271091414932|-0.1247|-1|1|-0.12471|7.26|0.62328|26|0.62328377905056|26|48.7|1.87268|2.23241|2.856056178689|4.2893115184499|9699.9951340921|3703.4013633665|103.86266761952|0.7|0.45|0.54882|20|10|0.038335507968128|0.16053448207171|441|2017-02-12|-0.832|2018-09-30|30.34555|2013-07-14
2025-01-05 13:15:30|WEEKLY|02841|15885|/equities/citizens---northe|R2000VALUE|16.809896355185|24|1.1220208352347||0|0|-0.1463|18.44|-0.19734|21|-0.15342935649399|11|51.79|-0.01205|0.03645|-0.020462096281858|0.059349904171677|41.283902596257|124.29471240533|174.29112161655|0.517|0.276|0.19082|29|13|0.0011672655737705|0.053746839344262|36.409999847412|2005-07-24|-0.2312|2008-08-24|0.29948|2008-07-27
2025-01-05 13:15:30|WEEKLY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|-27.227340560481|87|1.8557099245468||0|0|0.2936|23.41|-0.05852|39|-0.05852276501823|39|37.33|-0.03805|0.03816|0.075485935101315|0.06941073874218|158.10356765471|139.89485352048|195.08333206177|0.556|0.5|0.19743|18|6|0.0020331266490765|0.06752845646438|45.689998626709|2023-03-05|-0.20753|2019-08-11|0.25397|2018-05-13
2025-01-05 13:15:31|WEEKLY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|85.427330858839|5|3.9800564821121|0.1823|1|2|0.0855|96.11|-0.20528|24|-0.16085651238932|8|35.85|-0.0084|0.04026|0.022849422570127|0.087555704790806|130.0787424075|550.56143977567|1211.9798573878|0.754|0.415|0.14638|65|38|0.0016846229648672|0.047321872322194|134.41900634766|2018-09-02|-0.30817|2008-10-12|0.22913|2008-11-02
2025-01-05 13:15:33|WEEKLY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|-67.24916929152|4|8.7428064152478|0.088|-1|1|0.08803|42.89|1.99097|53|1.9909737775791|53|50.2|0.57745|0.89389|0.85377821627024|1.5198875890526|-3852.2042275237|4699.0131549997|471.31865485396|0.8|0.5|0.48784|10|5|0.010765405940594|0.16099562376238|99.410003662109|2024-03-03|-0.27759|2020-03-15|1.27739|2024-03-03
2025-01-05 13:15:33|WEEKLY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-20.359026989505|48|3.4038423171195|0.8746|-1|1|0.87457|10.22|-1.23739|12|-0.61220587936102|14|27.88|-0.18224|-0.03836|-0.1066184500018|-0.021894188401292|-12.157825565953|37.844478475731|0.70922972012691|0.5|0.313|0.47056|16|7|-0.00039010141987829|0.16518338742394|1549|2015-11-29|-0.67322|2024-04-21|0.92174|2020-04-12
2025-01-05 13:15:35|WEEKLY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|18.11341330258|62|1.3602995398793|0.247|1|1|0.24696|19.98|-0.07309|23|-0.17932997581575|14|35.26|1.28314|1.59651|2.333582200498|3.9320635251381|56.379744278367|195.51749727735|117.04745108047|0.581|0.349|0.52581|43|19|0.021532587190869|0.13586733037413|48.718887329102|2018-09-30|-0.75|2003-02-16|12.2|2005-11-20
2025-01-05 13:15:36|WEEKLY|02847|15917|/equities/daily-journal-corp|R2000VALUE|467.35088775666|107|37.390726554185||0|0|0.92025|577.61|-0.1272|11|0.06224768861931|24|29.98|-0.02298|0.04756|0.015208382676144|0.10276195922167|59.522362680796|245.53790801215|6417.8887261285|0.509|0.298|0.15069|57|18|0.0035607217630854|0.050802275482094|602|2024-11-17|-0.25191|1996-04-21|0.25581|1987-03-15
2025-01-05 13:15:37|WEEKLY|02848|24421|/equities/whitestone-reit|R2000VALUE|13.024673633431|32|0.61516348056839|0.104|1|2|0.08896|14.2|0.08838|38|0.08838136745726|38|34.19|-0.02257|0.02264|-0.051999458367753|-0.028222757767901|56.782441094181|80.606497232523|123.37097764458|0.476|0.333|0.1575|21|8|0.0012200267022697|0.054965821094793|17.85000038147|2013-05-26|-0.38143|2020-03-22|0.30894|2020-06-07
2025-01-05 13:15:38|WEEKLY|02849|101926|/equities/truecar-inc|R2000VALUE|3.2072901669381|24|0.40013439647493|-0.0693|1|1|-0.06933|3.49|-0.34409|11|0.044943776078705|25|31.29|-0.07424|0.02579|-0.03630838256588|0.050835692482243|23.599050984019|92.435794694683|34.691847554314|0.529|0.353|0.44132|17|10|0.0020267567567568|0.12452893693694|25|2014-09-07|-0.3833|2015-07-26|0.45745|2020-08-09
2025-01-05 13:15:39|WEEKLY|02850|15779|/equities/conns|R2000VALUE|-0.28168307396496|39|0.093061024645724|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|0.00058877737226278|0.15030496350365|80.339996337891|2013-12-29|-0.98131|2024-10-20|1.7027|2024-09-08
2025-01-05 13:15:41|WEEKLY|02851|16837|/equities/old-second-bancor|R2000VALUE|15.575915975456|25|1.0490232011581|0.1164|1|2|0.08313|17.72|-0.24033|18|-0.11719403274002|34|51.1|0.07192|0.1603|0.22652510359603|0.36299761127916|973.13713718119|1134.3559571784|315.02221001519|0.548|0.323|0.20408|31|11|0.0023678980099503|0.071902904228856|35.310001373291|2005-02-20|-0.319|2010-07-04|0.5619|2010-09-26
2025-01-05 13:15:42|WEEKLY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|16.24560428978|28|1.0785070539154|0.244|1|2|0.15212|17.42|-0.20478|15|-0.045022325208605|30|33.48|-0.01367|0.05485|0.022069239802748|0.08881003066745|115.62385480866|196.35599266944|144.56431369759|0.519|0.333|0.1517|27|7|0.001372470461869|0.049559269602578|24.07758140564|2020-01-05|-0.43581|2020-03-22|0.34419|2020-06-07
2025-01-05 13:15:43|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
2025-01-05 13:15:44|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
2025-01-05 13:15:45|WEEKLY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|-2.2520436455583|7|0.24495177354808|0.1066|-1|1|0.1066|1.76|-0.26493|7|-0.26492538076914|7|34.47|-0.02261|0.08633|0.034090190670187|0.11960118254472|19.602051600729|139.55394715501|9.7777777247959|0.8|0.433|0.34552|30|17|0.0021171826923077|0.129405625|58.369998931885|2008-06-22|-0.3461|2009-03-08|0.78261|2016-03-06
2025-01-05 13:15:47|WEEKLY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-1.9540519562697|61|0.20768198712979||0|0|0.16268|1.75|-0.08357|22|-0.083571921703822|22|44.09|0.37208|0.6089|0.25063205912129|0.033990278028485|48.460456727689|9.0393281147609|0.17361111111111|0.455|0.318|0.61111|22|7|0.0025910485436893|0.18325131067961|4672.5|2006-05-14|-0.54762|2023-11-12|1.21698|2020-08-02
2025-01-05 13:15:47|WEEKLY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-0.88519248693522|162|0.11789057387937||0|0|0.95202|0.571|-0.5315|36|-0.5314960709744|36|59.7|0.4793|0.61771|0.65721760189186|0.78750839648131|160.57943229601|141.3489127204|0.023791665832202|0.5|0.4|0.63959|10|4|0.0012125329815303|0.19409831134565|2700|2009-10-18|-0.61039|2019-11-24|1.89756|2020-06-07
2025-01-05 13:15:48|WEEKLY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|45.613181095074|20|3.4944900399068|0.1324|1|1|0.13243|54.13|-0.15961|19|-0.15960607153764|19|37.72|0.01421|0.07912|-0.055934532535335|0.10101156539709|6.1175516587782|264.63654835527|3041.0113448402|0.692|0.385|0.26408|39|21|0.0040939127516778|0.085815127516779|58.610000610352|2024-11-10|-0.31515|2000-01-16|0.40426|1998-10-18
2025-01-05 13:15:49|WEEKLY|02859|6385|/equities/sonus-networks|R2000VALUE|3.1525137631625|51|0.35524591778129|0.3813|1|2|0.3557|4.04|0.81376|49|0.81375646943537|49|35.23|-0.03955|0.09591|-0.042860479052957|0.0072301043013474|12.493272620162|64.298986255087|4.9981440929535|0.571|0.314|0.39017|35|13|0.0028723460639127|0.1337585268901|468.32998657227|2000-08-13|-0.48513|2001-09-23|0.75926|2002-11-10
2025-01-05 13:15:50|WEEKLY|02860|16865|/equities/patriot-transport|R2000VALUE|27.96667531743|216|1.3242915656704|0.3251|1|1|0.32511|30.08|-0.03128|12|-0.031281480395111|12|50.34|-0.0043|0.05702|0.047267819586953|0.15833407366373|132.47233843267|382.56578172458|2296.1833005796|0.543|0.314|0.23465|35|14|0.0028936469398078|0.065835417298938|33.849998474121|2018-08-05|-0.25|2002-07-28|0.33071|1998-10-25
2025-01-05 13:15:52|WEEKLY|02861|100234|/equities/lands-end-i|R2000VALUE|12.594673039023|55|1.6716288456985|0.4004|1|1|0.40042|13.43|0.59122|116|1.0382275080764|59|39.15|0.12505|0.22239|0.19979260282259|0.15280921275287|286.95913003913|145.51669816083|44.032787885822|0.615|0.385|0.37713|13|7|0.0031552042628774|0.12927705150977|56.25|2014-12-28|-0.32686|2020-04-05|0.5|2020-04-12
2025-01-05 13:15:53|WEEKLY|02862|15670|/equities/capital-city-bank|R2000VALUE|33.078459465007|25|2.1592153551494|0.1181|1|1|0.11807|35.89|-0.06046|70|0.22809296689699|119|47.97|-0.02852|0.08217|-0.038887240000538|0.076073591941747|15.932513948494|157.725464333|601.17254021706|0.667|0.367|0.20355|30|11|0.002356958304853|0.069438803827751|40.860000610352|2024-12-01|-0.201|2009-02-01|0.7|1997-01-05
2025-01-05 13:15:54|WEEKLY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|10.246604279693|25|0.68941120911445|0.0014|1|2|-0.05354|11.49|-0.30548|2|-0.18249733821047|12|54.24|0.04689|0.09932|0.070319709221967|0.16307515329515|103.68489882265|155.49133300309|82.5431013516|0.529|0.353|0.20143|17|6|0.0008045665961945|0.060912706131078|18.479999542236|2017-04-30|-0.25737|2020-03-22|0.34336|2008-07-27
2025-01-05 13:15:55|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
2025-01-05 13:15:56|WEEKLY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|-18.084298408486|4|0.90421051288011||0|0|-0.06466|16.3|-0.12233|30|-0.12233398743033|30|35.3|0.00764|0.06779|0.064456263325341|0.11527144175937|274.85703744045|576.16707611785|318.35936721472|0.606|0.409|0.19008|66|29|0.001705062151736|0.064355049292756|58.970001220703|2005-08-07|-0.20354|2001-09-23|0.58252|1997-08-31
2025-01-05 13:15:58|WEEKLY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|18.916270625964|25|1.3242764620986|0.2552|1|2|0.17981|20.8|-0.16755|21|-0.1793477883411|10|48.93|-0.08119|0.20314|0.092042496122161|0.19099056856585|59.440353373207|147.30554492165|134.19354346491|0.633|0.433|0.21767|30|12|0.0027063471849866|0.060429604557641|40.5|1998-02-15|-0.7284|1996-05-26|3.13636|1996-06-23
2025-01-05 13:15:59|WEEKLY|02867|16513|/equities/limelight-network|R2000VALUE|-2.5343040339917|109|0.84143467807172||0|0|0.99981|0.01|-0.64795|13|-0.64794519502823|13|33.54|-0.04584|0.0701|-0.10312526439636|0.04015266273689|4.4145615365285|48.771760487478|0.0011271415282788|0.5|0.333|0.35287|24|8|0.00050392113910186|0.15086345016429|952.79998779297|2007-07-15|-0.9359|2024-09-22|5.53846|2024-12-08
2025-01-05 13:16:00|WEEKLY|02868|1008646|/equities/select-energy-services|R2000VALUE|11.381473370598|46|1.0946947591859||0|0|0.56818|13.8|-0.30952|87|-0.10028688075287|20|39.67|-0.08263|-0.01957|-0.096723349617428|-0.15165572153069|52.662501954847|59.54500427102|98.430811270716|0.556|0.333|0.38747|9|4|0.0035499751243781|0.11674982587065|21.959999084473|2018-01-28|-0.36872|2020-03-15|0.42236|2021-05-09
2025-01-05 13:16:01|WEEKLY|02869|15962|/equities/enterprise-bancor|R2000VALUE|34.673008054222|24|2.505001639641||0|0|0.3277|39.26|-0.10625|22|0.27631579985202|74|48.14|-0.05005|0.01323|-0.026065704723332|0.037818488474519|52.556987528705|112.75913196462|201.33332472581|0.571|0.429|0.20212|21|7|0.0017081237911025|0.070094352030948|46.479999542236|2021-12-26|-0.25806|2020-03-22|0.23915|2016-11-13
2025-01-05 13:16:02|WEEKLY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|30.521834145193|26|1.9402129915287|0.3167|1|2|0.24561|31.24|-0.21159|17|-0.13372438933739|13|30.31|-0.0409|0.07341|0.064949271190024|0.10160763716583|73.858176611232|114.6432653648|247.15189021036|0.543|0.4|0.23846|35|9|0.0032283517495396|0.066682136279926|66.110000610352|2006-12-24|-0.35078|2009-07-19|0.66667|2012-01-15
2025-01-05 13:16:04|WEEKLY|02871|41330|/equities/tiptree-fin|R2000VALUE|17.604743527998|24|1.4625194983735|0.0592|1|1|0.05918|20.09|-0.21073|15|-0.016749409245936|34|46.63|-0.06755|0.03525|-0.022217386660437|0.087166897393232|46.786087884006|124.30369354841|148.8148159451|0.632|0.368|0.19678|19|10|0.0022956215621562|0.089825621562156|23.810651779175|2024-11-24|-0.32819|2021-05-02|0.52217|2021-10-17
2025-01-05 13:16:05|WEEKLY|02872|16048|/equities/ezcorp|R2000VALUE|10.669112937221|140|0.62951213841939|0.5843|1|1|0.58431|12.12|-0.14458|16|-0.14458014907959|16|37.21|0.01098|0.12245|0.066396212507598|0.14477315997469|96.036254073046|268.24317062423|354.38595366035|0.605|0.372|0.33375|43|18|0.0035702127659574|0.10231839562967|38.659999847412|2011-07-10|-0.5|1993-07-25|1|2000-12-31
2025-01-05 13:16:06|WEEKLY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|4.1391588216871|7|0.52574182516004||0|0|-0.06818|5.33|0.08559|27|0.085588089550287|27|37.61|-0.02147|0.06691|0.05307262485519|0.12116784267408|98.963245233409|213.21061260768|101.91204405866|0.515|0.364|0.32584|33|11|0.0029611547714515|0.10051718524459|65.769996643066|2014-06-29|-0.59191|2020-03-15|0.78538|2020-06-07
2025-01-05 13:16:07|WEEKLY|02874|15613|/equities/sierra-bancorp|R2000VALUE|24.143216926055|26|2.3498299677225|0.2953|1|2|0.19067|29.1|-0.13816|10|-0.13816372414652|10|30.18|-0.01342|0.05204|0.061377671005423|0.17066920519231|150.67085608822|957.51737016016|1127.9070248835|0.633|0.408|0.18334|49|15|0.0032999268617021|0.067874760638298|35.360000610352|2006-10-22|-0.31818|1995-07-23|0.6|1995-08-13
2025-01-05 13:16:08|WEEKLY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|-67.04096618796|14|4.2047893986242|0.0403|-1|1|0.04029|55.5|-0.0911|31|-0.091096922585192|31|37.13|0.08725|0.23711|0.21226142439774|0.32713483071746|36.250215256618|153.46809865807|18.137254901961|0.531|0.375|0.38232|32|10|0.0035893255620316|0.12848237302248|392.04000854492|2004-12-05|-0.81791|2011-12-18|1.28293|2008-03-30
2025-01-05 13:16:10|WEEKLY|02876|13954|/equities/rpc-inc.|R2000VALUE|-7.2467546975568|87|0.57298037841787|0.094|-1|1|0.09398|6.17|0.26773|35|0.26773054337371|35|31.72|-0.01751|0.09189|0.070520324490783|0.1427073257137|109.91853655222|453.7561194731|2285.1851226371|0.469|0.344|0.27464|64|23|0.0038974621928166|0.089362396030246|26.940469741821|2017-12-24|-0.28322|2020-03-15|0.35714|2000-01-23
2025-01-05 13:16:11|WEEKLY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|-3.092104493421|24|0.20213132466129||0|0|0.30769|2.52|-0.37629|19|-0.37628865852684|19|36.82|-0.04237|0.05366|-0.031062122366993|-0.025833479209976|17.150574213377|49.994167227364|13.938053050666|0.5|0.316|0.27515|38|13|0.00065995780590717|0.083697362869198|55.400001525879|2005-03-06|-0.26158|2017-12-17|0.64228|2020-03-29
2025-01-05 13:16:12|WEEKLY|02878|21152|/equities/cato-corp|R2000VALUE|-5.4841802650195|7|0.69525942737231||0|0|-0.0551|3.83|-0.36979|5|-0.36979167184068|5|39.22|0.14867|0.38123|0.59411315566772|0.89124663838195|551.04577557928|1394.9749026669|73.371648997048|0.56|0.38|0.28105|50|22|0.0027678190137265|0.10150931367565|44.889999389648|2015-03-01|-0.37306|2024-11-24|1.32653|1991-04-07
2025-01-05 13:16:12|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
2025-01-05 13:16:13|WEEKLY|02880|48368|/equities/container-store|R2000VALUE|-7.8753275286273|10|2.5297925078576||0|0|0.94889|0.23|-0.37007|14|-0.37007300755113|14|35.88|-0.00956|0.15743|0.023941599467906|0.086814533672968|48.992795356956|82.608363072786|0.042357275169858|0.688|0.438|0.44425|16|7|-0.0044903945111492|0.14724284734134|706.04998779297|2014-01-05|-0.76389|2024-12-15|1.23419|2024-10-13
2025-01-05 13:16:15|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
2025-01-05 13:16:16|WEEKLY|02882|15861|/equities/covenant-transpor|R2000VALUE|-41.545223627001|4|4.6477493953408||0|0|0.0266|28.18|-0.42594|46|-0.4259369306415|46|37.43|-0.02395|0.06859|0.048916526690071|0.15291487359002|8.858183600364|228.43445196471|144.51282207782|0.643|0.405|0.3121|42|20|0.003047219047619|0.10294222857143|61.540000915527|2024-11-17|-0.49085|2024-12-15|0.59606|2009-05-10
2025-01-05 13:16:17|WEEKLY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|5.8465653416802|5|0.76959463264332|0.023|1|2|-0.02396|7.74|-0.28126|38|-0.28125684776189|38|10.26|0.04319|0.11145|0.084617417580157|0.16755787280404|1133.9105526109|7399.6801977407|703.63632757802|0.563|0.353|0.10842|119|12|0.0039647020408163|0.087307885714286|41.029998779297|2015-11-15|-0.25344|2012-05-20|0.4|2001-08-12
2025-01-05 13:16:18|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
2025-01-05 13:16:19|WEEKLY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|66.969967318119|74|4.028327798664|0.6251|1|1|0.62513|78.51|0.06249|21|-0.06648554226301|48|29.24|-0.11018|-0.05905|-0.077294145051407|-0.04762658032361|3.999597075529|33.877690727322|402.61539557041|0.694|0.367|0.21846|49|29|0.0020319057104914|0.06093224435591|81.38990020752|2025-01-05|-0.168|2008-10-26|0.3219|1999-05-02
2025-01-05 13:16:21|WEEKLY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|32.330951484099|58|3.0393297090103|0.6516|1|2|0.54673|35.25|-0.16182|13|-0.16182116748991|13|26.29|0.01452|0.08346|0.075188685672648|0.15573705208938|183.69914309195|425.94568504485|364.64260543789|0.486|0.371|0.19434|35|9|0.003401934493347|0.070330327533265|53.560001373291|2022-01-23|-0.29042|2022-10-23|0.6199|2010-05-02
2025-01-05 13:16:22|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
2025-01-05 13:16:22|WEEKLY|02888|101910|/equities/peoples-fin|R2000VALUE|44.672446131707|25|3.9228566521774|0.0496|1|1|0.04961|50.14|-0.17026|23|-0.086213759188184|29|57.32|0.03893|0.08873|-0.040633423170525|-0.049469870454357|59.785115266141|78.909289398615|278.55555216471|0.579|0.211|0.1543|19|9|0.0016410691823899|0.048828319856244|59.990001678467|2022-07-03|-0.17391|2008-12-21|0.19481|2008-11-16
2025-01-05 13:16:23|WEEKLY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|0.3161042515584|6|0.23324334182439||0|0|-0.26637|0.829|0.94154|143|-0.32495632423583|15|35.43|-0.25555|-0.05721|0.059651789593604|-0.38129291650014|73.705177316899|37.96222448|3.7342340887178|0.429|0.286|0.62347|7|1|-0.0050935177865613|0.18583877470356|38.229999542236|2020-06-28|-0.3692|2020-03-22|1.23762|2024-12-01
2025-01-05 13:16:24|WEEKLY|02890|24358|/equities/unifi-inc|R2000VALUE|5.3879575335103|20|0.53143212206029|-0.1612|1|1|-0.16116|6.09|0.64928|154|0.193003238495|36|40.61|0.08282|0.19701|0.20358287784316|0.26207748981181|2613.5672977888|2057.8780647773|569.15886486469|0.561|0.386|0.27517|57|21|0.0032171808054841|0.091182292202228|130.88000488281|1997-09-28|-0.4835|2020-03-22|0.61321|2009-05-10
2025-01-05 13:16:26|WEEKLY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|23.478011039467|25|1.7548202818495|-0.0088|1|1|-0.00878|27.11|-0.17755|16|-0.17755426001263|16|41.81|-0.08472|-0.01948|-0.039274000071825|0.033768882289202|42.194980580757|103.97307451096|387.28572300502|0.484|0.226|0.19103|31|12|0.0019210378787879|0.057878931818182|36.799999237061|2022-01-23|-0.21595|2020-03-15|0.42171|2009-03-15
2025-01-05 13:16:27|WEEKLY|02892|21057|/equities/citizens-inc|R2000VALUE|3.5271173189882|29|0.59970572880941|0.4089|1|1|0.40895|4.41|-0.34925|17|-0.34925369289039|17|38.07|-0.16267|-0.01304|-0.11236406013468|-0.0037643128225446|-0.084118176019595|11.967547947599|105.50239302677|0.649|0.368|0.32171|57|30|0.002803771610555|0.10493311646952|37.819999694824|1988-10-16|-0.89852|1988-12-11|0.58065|1988-05-01
2025-01-05 13:16:28|WEEKLY|02893|15513|/equities/axt-inc|R2000VALUE|-3.1495540298509|38|0.34335963156875||0|0|0.18051|2.27|-0.02034|8|-0.02033969571084|8|37.56|0.04607|0.26945|0.25307448571249|0.58414168783288|39.737206081689|2076.5797575457|20.863970193471|0.639|0.361|0.41158|36|13|0.0042224766018718|0.1427352699784|49.560001373291|2000-02-20|-0.43407|2002-10-13|1.52324|2000-02-06
2025-01-05 13:16:29|WEEKLY|02894|29688|/equities/tillys|R2000VALUE|-5.3689684704223|43|0.68307147657129|0.3434|-1|1|0.34343|4.55|-0.22574|20|-0.22573611280688|20|34.39|0.01263|0.11538|0.15570298877207|0.14398356393853|219.07981321495|176.99986525034|37.510306247384|0.444|0.389|0.29381|18|5|0.0012552950075643|0.097572360060514|18.35938835144|2018-09-09|-0.26814|2015-05-31|0.42382|2020-04-12
2025-01-05 13:16:30|WEEKLY|02895|21085|/equities/quantum-corp|R2000VALUE|26.576332930866|7|13.827615104871|4.9617|1|1|4.96166|54.43|-0.6167|23|-0.61670299859402|23|35.84|-0.01687|0.11788|0.069900174313259|0.099159127752179|52.428292665654|79.229260863797|14.578072108058|0.59|0.377|0.38552|61|26|0.0045735948905109|0.13359900547445|6920|1997-09-28|-0.45966|2008-10-12|1.78354|2024-11-24
2025-01-05 13:16:32|WEEKLY|02896|16241|/equities/home-bancorp|R2000VALUE|40.944671178254|24|3.2113635569895||0|0|0.01938|46.29|-0.27843|20|-0.11014395247143|30|55|0.0179|0.06502|0.071220176383536|0.24665510311089|111.96067234903|239.27299355726|402.87207865647|0.533|0.333|0.16466|15|6|0.0022309905660377|0.052581344339623|52.389999389648|2024-11-10|-0.26091|2020-03-15|0.18239|2020-04-12
2025-01-05 13:16:33|WEEKLY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|30.334605195854|77|2.3304698901464|0.1903|1|2|0.11147|34.2|-0.1647|64|-0.16470475955526|64|26.74|-0.08314|-0.0071|-0.045995098954811|-0.018418869358554|39.876095464113|67.474545261557|255.03356563825|0.556|0.407|0.13873|27|9|0.0020663408521303|0.052148709273183|44.599998474121|2022-01-23|-0.29354|2005-11-20|0.17192|2005-06-12
2025-01-05 13:16:34|WEEKLY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|11.079812059032|9|0.63473670406652|0.0189|1|2|-0.03415|11.88|-0.15169|31|-0.10129329645965|19|50.18|-0.0164|0.05152|-0.14936407175008|-0.17721743185997|36.895397602069|54.864159369413|91.525427838298|0.545|0.273|0.17645|11|4|0.00092153571428571|0.064866535714286|16.164392471313|2022-04-24|-0.29651|2018-07-15|0.26667|2019-01-06
2025-01-05 13:16:34|WEEKLY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|11.440976692115|5|1.2414312834778|0.5932|1|2|0.18972|15.74|-0.75232|51|-0.24272818570497|15|32|-0.28177|-0.19616|-0.22437679014848|-0.2917377584084|12.620294695677|49.92302475|101.54838562012|0.714|0.286|0.32026|7|5|0.0021870175438597|0.10541697368421|36.619899749756|2021-07-04|-0.17788|2021-12-12|0.34862|2024-12-08
2025-01-05 13:16:35|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
2025-01-05 13:16:37|WEEKLY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|-48.129945621975|23|3.404686605775||0|0|0.31279|39.92|-0.29133|33|-0.53403599785927|22|54.25|0.21253|0.30506|0.036554678440116|0.0010665015771816|75.677389194984|66.25360847832|23.990384394953|0.438|0.25|0.34279|16|5|0.0014606516853933|0.11129726966292|209.11999511719|2008-05-25|-0.31786|2008-10-12|0.75563|2008-11-30
2025-01-05 13:16:38|WEEKLY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|2.7924577705787|8|0.23987454225123|0.0164|1|2|-0.02319|3.37|0.77955|141|0.44159975576778|64|20.95|-0.00305|0.08456|0.061388072140606|0.083975981296789|120.18386619425|158.19926925255|34.271169766042|0.55|0.35|0.1064|20|5|-0.00074164319248826|0.059598262910798|19.219999313354|2021-10-17|-0.28526|2023-11-05|0.38889|2018-07-08
2025-01-05 13:16:39|WEEKLY|02903|15456|/equities/artesian-resource|R2000VALUE|-36.847580924942|86|1.7632744834762||0|0|0.35856|31.11|-0.14415|20|-0.14414500840557|20|52.71|-0.01485|0.02643|0.041054663605731|0.11661025065629|155.94903388963|295.48942451718|636.19634887045|0.607|0.393|0.1457|28|12|0.0017352081998719|0.050035413196669|63|2023-01-29|-0.16418|2008-10-12|0.17391|2000-12-10
2025-01-05 13:16:40|WEEKLY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|18.07099562833|26|0.87182775136445|0.0784|1|1|0.07836|19.68|0.27159|92|0.27158579891535|92|38.7|0.03346|0.08389|0.084655530530095|0.18683645363271|322.89943750028|906.31353594291|1075.4098275224|0.596|0.351|0.1586|57|27|0.002178000896459|0.056974576423128|24.5|2005-07-17|-0.23375|2020-03-22|0.37624|2001-07-15
2025-01-05 13:16:41|WEEKLY|02905|15495|/equities/astronics-corp|R2000VALUE|-20.679973835375|8|1.6049913547524||0|0|0.03507|15.96|-0.14064|26|-0.14064224109244|26|48.23|0.13684|0.28611|0.27465798731963|0.56617092423092|72.297377028271|2222.5431114|7979.9999001623|0.604|0.375|0.32939|48|19|0.0049180490956072|0.11231285960379|67.23999786377|2015-04-12|-0.49898|2020-03-22|0.67689|2020-06-07
2025-01-05 13:16:43|WEEKLY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|-0.71869557754216|34|0.072958678472092||0|0|0.25817|0.5882|-0.40383|10|-0.40383458627073|10|42.75|-0.00613|0.05321|-0.40398983007527|-0.40398983007527|35.52278945|35.52278945|1.8295488186304|0.5|0.5|0.43932|4|2|-0.013600392156863|0.15183926470588|43.069999694824|2021-03-14|-0.55714|2021-12-12|0.30203|2021-03-14
2025-01-05 13:16:44|WEEKLY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|-8.3853119380052|10|0.64208880210599||0|0|-0.18712|7.74|-0.30518|43|-0.30517713915381|43|38.74|-0.07782|0.05855|0.055540521806829|0.10549624438714|21.026533754541|55.817547389187|564.96348497654|0.565|0.37|0.38363|46|17|0.0041661306532663|0.11369006700168|25.5|1998-05-03|-0.5777|2020-03-15|0.60173|2020-04-12
2025-01-05 13:16:45|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
2025-01-05 13:16:46|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
2025-01-05 13:16:47|WEEKLY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|0.015004057302694|19|0.011284053158576||0|0|-0.66667|0.03|||0.12855877917467|33|199|0.99321|0.99537|0|0|100|100|0.22641508927887|0|0|1.21416|1|0|-0.0093319815668203|0.27018341013825|36.490001678467|2020-11-22|-0.6|2023-11-19|1.43243|2024-08-25
2025-01-05 13:16:48|WEEKLY|02911|945635|/equities/great-ajax-corp|R2000VALUE|-3.6388204455713|61|0.24960681995879||0|0|0.27536|3|-0.41525|15|-0.41525424984489|15|32.43|-0.02514|0.0286|0.043251859536877|-0.039117324421292|111.12837388122|71.238139141651|22.271714480535|0.5|0.357|0.14687|14|5|-0.0011015953307393|0.061762607003891|15.303745269775|2019-10-13|-0.42976|2020-03-22|0.67261|2020-04-12
2025-01-05 13:16:49|WEEKLY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|9.5259639832333|31|0.68121074399487|0.1142|1|1|0.11423|11.12|-0.10155|12|-0.027068241866789|33|51.56|0.12194|0.1942|0.28187631679531|0.40210360496312|376.98250303723|253.10371348647|175.67140631257|0.667|0.333|0.20531|9|6|0.0022713765182186|0.068871923076923|20.139999389648|2021-11-21|-0.36811|2022-11-20|0.22214|2023-05-14
2025-01-05 13:16:50|WEEKLY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|31.525848522951|77|2.8908737771847|0.3645|1|1|0.36452|34.495|-0.07506|24|-0.07506227550826|24|31.29|0.01623|0.0458|0.074262345890075|0.088588165509362|125.95245971618|122.13216557694|191.32000897501|0.571|0.429|0.21683|7|5|0.0033089152542373|0.073369525423729|40.904998779297|2024-11-17|-0.17197|2020-04-19|0.27539|2020-04-12
2025-01-05 13:16:51|WEEKLY|02914|16752|/equities/northrim-bancorp|R2000VALUE|68.107333078726|34|6.3255439545543|0.3858|1|1|0.38578|77.95|-0.04832|21|-0.04831931325189|21|49.49|0.0286|0.10725|0.1128560992047|0.17068398106153|428.10119705702|566.75952614007|2045.9317091584|0.543|0.4|0.18919|35|14|0.002690730878187|0.064946430594901|91.720001220703|2024-12-01|-0.26853|2020-03-22|0.23147|2020-06-07
2025-01-05 13:16:52|WEEKLY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|23.025980392038|9|3.9651963672543|-0.3847|1|1|-0.38471|24.35|-0.64212|20|1.410000038147|52|34.46|-0.11697|0.08383|-0.10855698393376|0.37445947372162|13.258021628604|81.67972|8.1234363240933|0.385|0.154|0.5926|13|6|0.0048536842105263|0.1784136622807|301.125|2016-04-17|-0.60248|2022-06-05|1.86328|2023-06-25
2025-01-05 13:16:53|WEEKLY|02916|15330|/equities/acacia-research-corp|R2000VALUE|-5.236477476062|14|0.29049248884176|0.0464|-1|1|0.04636|4.32|0.03899|34|0.038990841992686|34|50.77|0.23264|0.48612|0.3858863201765|0.75175060054492|121.35562236011|1904.12864828|86.400003433227|0.767|0.433|0.4073|30|17|0.0045700455729167|0.13569610026042|53.639999389648|2000-01-16|-0.65018|2002-12-22|0.72474|2001-04-15
2025-01-05 13:16:54|WEEKLY|02917|24438|/equities/biotime|R2000VALUE|-0.91692436305919|7|0.1271247882586||0|0|-0.17107|0.5901|0.20769|66|0.20769239233797|66|38.8|-0.09764|0.16774|0.10927662938272|0.38287457245289|0.308720753306|73.59041594326|17.407078823219|0.636|0.409|0.5115|44|18|0.0051301634559253|0.15916779918272|23.123600006104|1997-11-02|-0.43593|2006-08-06|1|2002-11-17
2025-01-05 13:16:56|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
2025-01-05 13:16:56|WEEKLY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-5.5233700704386|21|0.46620009774493|-0.0069|-1|1|-0.00687|4.4|-0.18773|18|-0.18773238055717|18|40.44|0.06011|0.13028|0.12592504328247|0.19272088335818|84.001333965036|127.59373276378|40.820112998769|0.5|0.438|0.27107|16|6|0.00062094452773613|0.090845982008995|72.01000213623|2015-08-09|-0.31467|2018-05-13|0.27517|2014-02-16
2025-01-05 13:16:57|WEEKLY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|-13.899340578459|1|0.79494697138424||1|0|0|11.37|0.13586|35|0.13586409845958|35|45.42|0.03398|0.15603|0.0283616898239|0.045661935956501|109.4312659021|116.18633969178|47.315853352754|0.5|0.417|0.226|12|3|0.00068774311926605|0.082620532110092|41.700000762939|2014-08-03|-0.21297|2015-08-16|0.71452|2014-08-03
2025-01-05 13:16:59|WEEKLY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|28.941060792258|28|2.2233345119502||0|0|0.22518|33.57|0.10286|37|0.10285997017914|37|31|-0.01739|0.07178|0.05781990461973|0.10478676489304|124.3213400042|142.90630496488|253.34893317737|0.5|0.4|0.19749|10|2|0.0041187537091988|0.082416409495549|38.189998626709|2024-11-10|-0.24744|2020-03-15|0.18491|2018-08-05
2025-01-05 13:17:00|WEEKLY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|5.2529143833677|14|0.7322866046262|-0.1398|1|1|-0.13981|6.86|0.23002|116|0.23001948172615|116|65.6|0.27001|0.47986|0.011522919934619|0.011522919934619|97.54427606|97.54427606|3.8560991393322|0.4|0.4|0.5342|5|3|-0.0025443401759531|0.16523211143695|363.26800537109|2018-12-16|-0.46886|2022-05-08|0.70574|2021-11-21
2025-01-05 13:17:01|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
2025-01-05 13:17:02|WEEKLY|02924|16836|/equities/orrstown-financial|R2000VALUE|34.456305568148|77|1.9654847943061|0.7585|1|2|0.69087|36.1|0.07815|29|-0.23407919912367|24|26.77|-0.03154|0.01514|-0.0078202649991299|-0.012324251022337|59.862661257076|78.079914905933|343.1558640996|0.488|0.302|0.13154|43|14|0.0020010594947025|0.053267400162999|45.349998474121|2004-02-22|-0.30468|2011-10-30|0.27281|1999-02-21
2025-01-05 13:17:03|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
2025-01-05 13:17:04|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
2025-01-05 13:17:05|WEEKLY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|-4.5603641007875|23|0.33012134944514||0|0|0.2563|3.54|0.30769|75|0.30769233288447|75|52.75|0.24382|0.31644|0.2674437638989|0.42753371352498|355.71309877377|568.2593607486|18.730158906365|0.625|0.438|0.33132|16|8|0.0018201270207852|0.12041096997691|19.229999542236|2008-07-20|-0.43086|2016-01-10|0.4479|2016-03-06
2025-01-05 13:17:06|WEEKLY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|26.909941791688|26|1.8323732116332|0.1928|1|1|0.19278|28.4|-0.20986|13|-0.14200940954094|17|26.67|0.04395|0.08809|0.064912247517447|0.15426298654795|137.17187435988|395.13331339966|463.29525429577|0.686|0.412|0.11042|51|23|0.0023144981949458|0.047338397111913|37.582958221436|2018-01-21|-0.30541|2009-06-21|1.17443|1997-09-14
2025-01-05 13:17:07|WEEKLY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|6.0027358407316|24|0.51330399374711||0|0|0.0752|6.72|-0.05042|45|-0.092987826041952|24|37.48|0.31994|0.43838|0.71101549715503|1.4811912542786|1709.6195190069|3060.0550298356|640.00000908261|0.56|0.28|0.29564|25|10|0.0065625416666667|0.10452157291667|8.7399997711182|2021-11-14|-0.4|2008-12-28|1.14286|2008-11-23
2025-01-05 13:17:08|WEEKLY|02930|17140|/equities/comscore|R2000VALUE|-9.7061742374338|23|1.4041163969807|0.4433|-1|1|0.44333|6.68|-0.31106|29|-0.31106253352992|29|37.17|0.01976|0.10562|0.077415880393877|0.055774306738587|79.852598117342|54.544306380224|1.4427645417578|0.5|0.375|0.3359|24|11|-0.00089828227571116|0.11601083150985|1300|2015-08-23|-0.37888|2019-08-11|0.44118|2022-11-13
2025-01-05 13:17:10|WEEKLY|02931|16683|/equities/matrix-service-co|R2000VALUE|10.436568816359|9|0.94079563686109|0.0337|1|2|-0.03536|12.55|0.18|45|0.17999550026559|45|37.85|-0.02681|0.12812|0.13716671079185|0.16007230206729|154.20210377183|193.38704573367|313.75000476837|0.489|0.383|0.31974|47|12|0.0035464857302742|0.10963581980974|38.709999084473|2014-06-22|-0.36382|2020-02-09|0.36656|2024-02-11
2025-01-05 13:17:11|WEEKLY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|2.5927602441494|37|0.32025784506242|0.086|1|1|0.08602|3.03|0.2772|56|-0.26476192474365|9|32.12|-0.05626|-0.00829|-0.018319327899362|-0.099121891251241|53.172283274062|42.023748942153|14.483747420361|0.706|0.412|0.28986|17|12|0.00012372852233677|0.10030005154639|23.030000686646|2013-11-24|-0.52236|2020-03-15|0.92742|2020-04-12
2025-01-05 13:17:12|WEEKLY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.0058734524428147|190|0.010087929615984||0|0|0.99993|0.0019|-0.54946|10|-0.5494601507193|10|27.71|-0.26178|-0.08441|-0.068310705043604|-0.19218036562856|33.37270721651|22.454846947602|0.00086285197927891|0.5|0.357|0.46444|14|5|0.96510795493934|0.35175379549393|780.20001220703|2015-08-16|-0.99963|2024-09-15|99|2023-11-19
2025-01-05 13:17:12|WEEKLY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|51.592804241008|25|3.1964061160533|0.0234|1|2|-0.00076|52.75|-0.0786|15|-0.078602611231709|15|24.73|-0.11448|-0.06494|-0.12964440225839|-0.12974805138949|43.271785325504|65.714746698536|104.97512437811|0.545|0.273|0.1684|11|6|0.00092969594594595|0.060392736486487|65.069999694824|2021-03-14|-0.20367|2020-04-19|0.17394|2020-04-12
2025-01-05 13:17:13|WEEKLY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|26.106144868371|20|2.4775530150951|0.0131|1|1|0.01311|30.14|-0.26704|23|-0.21242239729155|12|41.6|0.09468|0.21034|0.088540878273464|0.10311008044216|72.3368348471|135.72627097545|31.963179933922|0.686|0.371|0.32317|35|18|0.0030780677966102|0.10712501016949|902.70001220703|2013-11-03|-0.61301|2016-03-06|0.71733|2020-04-12
2025-01-05 13:17:15|WEEKLY|02936|17201|/equities/smith-micro-software|R2000VALUE|-1.4926260067708|61|0.30393361736792|0.7991|-1|1|0.7991|1.4|-0.47838|13|-0.47838321504607|13|33.36|-0.24554|0.13871|0.011608013971526|0.041164474996596|4.6190346535963|23.446397166103|0.34313724905837|0.568|0.409|0.50665|44|19|0.0062768651832461|0.18154877617801|1024|2000-03-19|-0.59434|2000-04-16|3|1999-12-12
2025-01-05 13:17:16|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
2025-01-05 13:17:17|WEEKLY|02938|17609|/equities/olympic-steel|R2000VALUE|-43.697267208474|35|3.7332559141773||0|0|0.40163|32.33|0.63948|76|0.6394751239753|76|37.48|0.02861|0.16006|0.081251048330912|0.20214237887297|104.05395623762|544.60642655153|208.58065697455|0.5|0.333|0.34649|42|12|0.0035594154228856|0.11669326492537|78.319999694824|2008-07-06|-0.28431|2001-03-18|0.425|2019-09-15
2025-01-05 13:17:18|WEEKLY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-3.9337764120951|47|0.33224442957326||0|0|0.16146|3.22|-0.31673|54|-0.31672598000644|54|33.6|-0.10301|-0.01662|-0.033120120733338|-0.0094712898333647|71.987699503479|89.322036859502|32.857142509594|0.5|0.3|0.32492|10|4|0.00063494764397906|0.10823769633508|35|2019-06-30|-0.43177|2019-07-07|0.65683|2019-06-30
2025-01-05 13:17:19|WEEKLY|02940|17507|/equities/vera-bradley|R2000VALUE|-5.5098321819437|30|0.64969963980115|0.3896|-1|1|0.38961|3.76|0.40955|79|0.4095483339367|79|35.6|-0.05219|0.06147|0.032970069538594|-0.030539975107036|102.89720219421|62.289223340391|13.977695330052|0.65|0.4|0.33013|20|9|0.00041025641025641|0.100765317139|52.349998474121|2011-05-22|-0.37864|2020-03-15|0.63272|2020-04-12
2025-01-05 13:17:21|WEEKLY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|37.689058046615|56|3.4483786950184|0.202|1|2|0.09059|40.69|-0.0536|18|-0.053600277827508|18|54.18|0.05923|0.27641|0.22390849540577|0.3530022180341|236.79259257613|225.5646286712|400.4921184824|0.455|0.273|0.16271|11|2|0.0032091705069124|0.052905115207373|49.150001525879|2024-11-17|-0.50318|2016-05-08|0.41641|2020-04-12
2025-01-05 13:17:21|WEEKLY|02942|16523|/equities/landec-corp|R2000VALUE|4.7253512044124|6|1.0138374752256|0.0283|1|1|0.02834|7.62|0.12682|19|0.12682294403187|19|38.51|-0.09961|-0.00786|-0.080655481885474|0.036547034732554|5.2542980829961|70.907236253239|59.764704984777|0.513|0.333|0.32931|39|16|0.0026612740544127|0.10818771731918|20.75|1996-05-26|-0.63537|2023-03-19|0.86826|2023-03-26
2025-01-05 13:17:22|WEEKLY|02943|48416|/equities/first-bank|R2000VALUE|12.859436268902|25|0.84794960441888|-0.0481|1|1|-0.04805|13.67|-0.15806|14|0.036789262456513|39|40.1|-0.01125|0.0736|0.0018295923741361|0.11606409034159|43.182497761207|178.49163152126|133.36585440287|0.667|0.381|0.19914|21|11|0.0023362817551963|0.069931224018476|16.764600753784|2022-08-21|-0.31579|2011-06-12|0.42045|2011-09-25
2025-01-05 13:17:23|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
2025-01-05 13:17:24|WEEKLY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|-1.3201343791685|12|0.16711681099488||0|0|-0.38614|1.26|0.36256|58|-0.032110169503571|16|40.38|0.16739|0.26305|0.39388429275018|0.40954684089788|244.13777368781|179.1757968|10.723404174155|0.375|0.25|0.43324|8|2|0.0016268263473054|0.16604574850299|17.39999961853|2021-03-14|-0.45939|2020-04-05|0.86854|2020-04-12
2025-01-05 13:17:26|WEEKLY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-9.9736579921609|109|1.5966353706692|0.8718|-1|1|0.87179|7.59|-0.44256|18|-0.44256118207055|18|33.53|-0.03372|0.02256|-0.1180337002192|-0.054936547087532|1.4869567132683|29.787034439934|0.14036051169219|0.633|0.433|0.31861|30|16|-0.0010862926391382|0.11879968581688|10457.453125|2014-08-03|-0.47838|2008-10-12|1.29151|2020-11-15
2025-01-05 13:17:27|WEEKLY|02947|15508|/equities/aviat-networks|R2000VALUE|-22.957578270161|30|2.2684698313744|0.3739|-1|1|0.37394|18.4|-0.10997|17|-0.10997382108077|17|43.95|0.35227|0.55796|0.38278608722013|0.53099806733984|714.13744772564|2912.2606910899|193.68420651085|0.523|0.364|0.39562|44|15|0.01042267447784|0.1368868262863|63.445201873779|2011-05-01|-0.54464|1990-04-29|11|2011-04-17
2025-01-05 13:17:28|WEEKLY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|12.58051427729|7|0.88453685667453|-0.0503|1|1|-0.0503|14.35|-0.12845|24|0.12490287785725|81|31.89|0.02355|0.10225|0.028117117513304|0.075375667320025|79.37638009645|256.15804642085|2352.4590237619|0.548|0.37|0.20331|73|32|0.0027365124250214|0.067382485004285|28.709999084473|2000-11-12|-0.25321|2000-12-24|0.37582|1998-12-27
2025-01-05 13:17:29|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
2025-01-05 13:17:30|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
2025-01-05 13:17:32|WEEKLY|02951|29685|/equities/teekay-corp|R2000VALUE|-8.119760439304|8|0.60701532988452||0|0|-0.02334|6.94|-0.25012|7|-0.2501186901789|7|36.43|0.03211|0.09897|0.055077860541364|0.10227802423505|128.9125930231|253.95756682368|60.347826584526|0.667|0.429|0.24392|42|19|0.001791014964216|0.084841659076122|67.980003356934|2014-10-05|-0.56132|2015-12-20|0.36017|2008-11-30
2025-01-05 13:17:33|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
2025-01-05 13:17:33|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
2025-01-05 13:17:34|WEEKLY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|3.6686310224967|1|1.1254563512658||-1|0|0|7.12|-0.6036|3|-0.41538415465395|10|30.05|0.05684|0.42317|0.66894206855553|1.0800440075203|0|95.484897518711|6.221486544639|0.512|0.349|0.51065|43|18|0.012294969040248|0.17414339009288|268.49868774414|2000-03-05|-0.65|2014-09-21|1.8|2007-01-21
2025-01-05 13:17:35|WEEKLY|02955|16946|/equities/powell-industries|R2000VALUE|207.14578324077|33|36.738422310026||0|0|0.22174|245.9|3.66614|70|3.6661356280563|70|36.54|-0.0365|0.12954|0.17137838206146|0.36205460388026|45.485601664228|1635.5118782228|9835.9997558594|0.587|0.397|0.30061|63|27|0.0045433161953727|0.099142930591259|364.97988891602|2024-11-17|-0.29081|2008-10-26|0.824|1989-01-08
2025-01-05 13:17:37|WEEKLY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|-24.126187590487|7|6.8653958730325||0|0|0.84073|3.91|-0.16667|18|-0.16666666666667|18|34.7|-0.26213|-0.11563|-0.24673159316815|-0.26874530508633|15.114771771936|17.507322459212|1.1616161660521|0.6|0.5|0.51258|10|4|-0.0034118696883853|0.16526926345609|572.40002441406|2019-03-03|-0.85725|2024-12-15|0.42878|2024-04-14
2025-01-05 13:17:38|WEEKLY|02957|20915|/equities/brt-realty-trust|R2000VALUE|16.199204726302|36|1.1481055679304|-0.0254|1|1|-0.02543|18.01|0.31358|96|0.31357678602953|96|41.8|0.00911|0.11157|0.11112251997615|0.24418364680486|391.78632833937|2242.1429152772|1059.4117484538|0.545|0.345|0.19931|55|21|0.0026913581833762|0.065859661525279|26.719999313354|2006-09-24|-0.41606|2008-11-23|0.36471|1980-05-11
2025-01-05 13:17:39|WEEKLY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|-14.437933411985|3|0.49431116275956||0|0|-0.00464|12.99|-0.0977|22|-0.097697112769293|22|48.67|-0.0157|0.01447|0.0083448400850044|-0.052338719697831|99.698618878825|83.752199999013|76.863905706099|0.667|0.5|0.16944|6|4|-0.00020894557823129|0.054750034013605|21.270000457764|2021-06-13|-0.17469|2020-03-22|0.31167|2020-03-29
2025-01-05 13:17:40|WEEKLY|02959|949628|/equities/xbiotech-inc|R2000VALUE|-7.6382996412515|29|1.1760998756488||0|0|0.14341|4.42|0.64015|66|-0.095529292978212|60|39.92|0.18624|0.29541|0.5331863162651|0.7129965031057|583.35334177794|265.40613785334|16.883116977734|0.5|0.25|0.4544|12|5|0.0027314201183432|0.14383181459566|32.5|2015-04-26|-0.68658|2017-06-11|0.78597|2019-12-15
2025-01-05 13:17:41|WEEKLY|02960|16973|/equities/psivida-corp|R2000VALUE|-12.167419778126|38|1.5947260221295|0.532|-1|1|0.53201|8.26|0.58385|19|0.58384586936295|19|41.71|-0.4296|0.50058|0.038367147195363|0.86012819629078|-25892.239573476|3877.2341668454|21.623036816521|0.708|0.458|0.54117|24|9|0.012193747591522|0.16361984585742|58.099998474121|2015-12-27|-0.51087|2011-11-13|9.29891|2015-10-11
2025-01-05 13:17:43|WEEKLY|02961|1163124|/equities/nkarta-inc|R2000VALUE|-4.5564570865293|38|0.69682712677896||0|0|0.65706|2.5|1.7931|22|1.7931035459238|22|32.83|0.26143|0.49318|0.36914474924809|0.36914474924809|120.48197592905|120.48197592905|5.2192065143241|0.5|0.5|0.59266|6|1|-0.0014980341880342|0.19178175213675|79.160003662109|2020-12-27|-0.52597|2023-07-02|1.37323|2022-05-01
2025-01-05 13:17:44|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
2025-01-05 13:17:44|WEEKLY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|14.099333246531|24|0.78742922321954||0|0|0.01747|15.14|-0.06361|10|-0.063608945454675|10|48.44|-0.0791|-0.01838|-0.05922571412735|-0.021912514225287|27.44446307698|60.251237175351|187.37624364207|0.64|0.44|0.18622|25|12|0.0013182252836305|0.060440940032415|23|2008-09-21|-0.23771|2008-10-12|0.1844|2003-07-20
2025-01-05 13:17:45|WEEKLY|02964|31073|/equities/trovagene-inc|R2000VALUE|2.332718394426|4|0.7603985595689|0.3444|1|2|0.19898|4.7|-0.15634|31|0.87292829396353|13|27.81|0.33624|0.64222|0.086657579965022|0.66575965804433|1050.8159701592|2667.1644031872|20.888888041178|0.541|0.324|0.45441|37|12|0.020556850775194|0.1826986627907|977.76000976562|2015-06-14|-0.6562|2018-06-10|11.7322|2013-03-31
2025-01-05 13:17:46|WEEKLY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-10.388059390227|14|2.4482260213423||0|0|0.63318|3.98|-0.54792|10|-0.54791665077209|10|42.55|-0.00312|0.15923|-0.0090075530961052|-0.21395832538605|46.885709406728|50.63296|1.0613333384196|0.455|0.182|0.56763|11|4|0.00069923076923077|0.20383654885655|937.5|2016-02-14|-0.51397|2024-11-17|1.40625|2016-12-11
2025-01-05 13:17:48|WEEKLY|02966|16622|/equities/maiden-holdings|R2000VALUE|-2.0330003201328|5|0.26140010056979||0|0|0.04965|1.34|-0.38816|11|-0.3881578954248|11|48.06|-0.15414|0.04345|0.098431902693883|0.11366463358053|130.21205385931|117.96045581444|17.312662441914|0.556|0.389|0.32969|18|7|0.001776915995397|0.10580624856156|18.950000762939|2017-02-19|-0.4491|2018-08-12|1.13682|2020-03-29
2025-01-05 13:17:49|WEEKLY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|5.6667973391451|5|0.55119010175131|-0.049|1|1|-0.04895|6.8|-0.08105|39|-0.081054137844286|39|25.33|-0.11139|-0.02246|-0.086754711149123|-0.074924670373905|29.05268870599|48.50350148245|70.008544000917|0.733|0.467|0.30212|15|8|0.0020882291666667|0.098982916666667|15.25|2018-12-09|-0.37226|2020-07-05|0.39474|2020-04-26
2025-01-05 13:17:49|WEEKLY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|46.818792645199|44|3.2047067286785|0.4511|1|2|0.3875|47.05|-0.07788|51|-0.14684430597162|25|47.58|-0.00536|0.08929|0.03041055876955|0.069503497747547|90.91609490219|133.46154745384|464.92094633518|0.581|0.29|0.27488|31|15|0.0027871146245059|0.088125447957839|65.190002441406|2008-09-21|-0.31188|2008-10-26|0.3183|2009-01-04
2025-01-05 13:17:50|WEEKLY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|43.769161323762|25|3.7786109053357||0|0|-0.13929|47.58|0.00119|31|0.0011871044282892|31|35.24|0.00212|0.05706|-0.051946206695209|0.027720474538701|54.314893956603|111.23149554007|344.03472229597|0.588|0.294|0.17958|17|5|0.0029653451043339|0.060209245585875|75|2018-09-23|-0.15691|2024-08-04|0.21471|2020-06-21
2025-01-05 13:17:51|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
2025-01-05 13:17:53|WEEKLY|02971|50995|/equities/labstyle|R2000VALUE|-1.2290314120896|191|0.1781631324621||0|0|0.93837|0.8949|0.46873|41|0.46872913111072|41|52.75|-0.1853|0.41864|0.31226500663969|0.40560066577572|157.34560751559|152.42827147772|0.35896510749398|0.5|0.375|0.63095|8|2|0.028037859477124|0.20295107843137|337.5|2014-09-14|-0.90847|2014-08-24|19.32|2014-09-14
2025-01-05 13:17:54|WEEKLY|02972|15683|/equities/ceco-environmenta|R2000VALUE|25.516468721551|69|2.7330379718789|0.9793|1|1|0.97934|31.61|-0.42972|16|0.74531248591375|52|48.69|-0.00918|0.10037|0.04701915178869|0.16995096570865|0.11620915266604|585.36359413283|361.25714983259|0.778|0.444|0.40787|45|28|0.004832784417884|0.14994646746348|35.159999847412|2024-12-15|-0.62031|1985-09-01|0.81686|1985-11-17
2025-01-05 13:17:55|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
2025-01-05 13:17:56|WEEKLY|02974|16744|/equities/nn|R2000VALUE|-4.2616023379443|35|0.45228166478971|0.0407|-1|1|0.0407|3.3|0.31923|22|0.31922755919413|22|37.4|-0.04702|0.07562|0.096625341690857|0.17442567998151|57.726379210489|382.2922578693|46.413500567476|0.548|0.405|0.37904|42|13|0.0032446417445483|0.11317437383178|32.900001525879|2017-10-29|-0.53623|2008-11-16|0.74815|2008-12-14
2025-01-05 13:17:57|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
2025-01-05 13:17:58|WEEKLY|02976|20960|/equities/futurefuel-corp|R2000VALUE|4.7911456462998|21|0.3901708537234|-0.0611|1|2|-0.14773|5.25|-0.12834|11|-0.12834167006882|11|30.7|-0.06698|0.05407|-0.036021703832791|-0.015252990484283|38.624556659307|65.393643506469|149.1477280809|0.593|0.37|0.22445|27|10|0.0021737809187279|0.074848268551237|12.373908042908|2019-02-24|-0.48608|2019-03-24|0.30508|2024-08-18
2025-01-05 13:17:59|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
2025-01-05 13:18:00|WEEKLY|02978|15889|/equities/daktronics|R2000VALUE|13.161299994519|40|1.5270590127547||0|0|0.63813|16.84|-0.21945|17|1.259609625626|44|34.89|-0.03329|0.0729|-0.0096703746470374|0.12302313033657|4.0509827450476|311.45848404912|1451.724192858|0.778|0.489|0.29965|45|24|0.0042107582349285|0.09723750155376|40.049999237061|2006-12-17|-0.43429|2022-12-11|0.46228|2008-11-30
2025-01-05 13:18:01|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
2025-01-05 13:18:01|WEEKLY|02980|16495|/equities/lifetime-brands|R2000VALUE|-7.8278380919383|27|0.75563424635709|0.1897|-1|1|0.18968|5.81|0.48339|81|0.72473626592693|76|43.05|0.06849|0.15333|0.12833055852562|0.33587579467514|187.0517748539|987.65011836749|124.67811444256|0.675|0.35|0.26857|40|19|0.0023462013729977|0.094377957665904|30.10000038147|2006-05-07|-0.3327|2020-04-05|0.68462|2009-04-05
2025-01-05 13:18:03|WEEKLY|02981|1080088|/equities/avrobio|R2000VALUE|34.224689007458|77|5.86611507988||0|0|1.75057|48.52|-0.33938|12|-0.33938363041139|12|37.86|-0.35853|-0.14152|-0.099989186046088|-0.42355972752067|35.01853467427|18.719281706653|13.153328945866|0.571|0.429|0.61085|7|2|0.0015404985337243|0.16476304985337|644.40002441406|2018-09-30|-0.52015|2018-10-07|0.82796|2023-02-12
2025-01-05 13:18:04|WEEKLY|02982|1096079|/equities/capital-bancorp|R2000VALUE|25.546478585529|25|1.6264748534968|0.2414|1|2|0.19531|28.03|-0.14223|24|0.037575964796064|27|33.67|-0.01256|0.05027|0.05098904423804|0.099294025446499|102.61219980934|119.62670623749|220.36163599227|0.556|0.444|0.20274|9|4|0.0034796941896024|0.074262996941896|31.219999313354|2024-12-22|-0.18012|2020-03-15|0.19091|2020-03-29
2025-01-05 13:18:05|WEEKLY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|19.601335687808|55|1.5041143429605|0.0231|1|1|0.02311|21.69|-0.02163|78|-0.021630686752327|78|31.29|-0.0943|-0.05529|-0.069556885307805|-0.084133974492823|73.87801943728|83.49018232|139.57529335458|0.571|0.286|0.20724|7|4|0.0022857509157509|0.0707063003663|25.35000038147|2024-11-17|-0.16923|2020-04-19|0.30391|2020-04-12
2025-01-05 13:18:06|WEEKLY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|29.567558550653|12|13.249392232558|-0.2786|1|2|-0.46477|42.84|-0.725|19|0.51284212102943|30|29.22|-0.29364|0.13606|-0.29506102837502|-0.03959385141731|1.2139238974003|39.060868222452|6.3513714088344|0.667|0.444|0.62326|9|3|0.0084566788321168|0.20520065693431|2918.5|2021-02-14|-0.83031|2023-02-19|1.83912|2023-11-12
2025-01-05 13:18:06|WEEKLY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|12.592045028345|106|0.77246123245232|0.6847|1|1|0.68466|13.73|-0.10041|26|-0.10040857784515|26|42.84|-0.0441|0.00931|0.0024262652501474|-0.010323094114876|82.498100203111|84.844627937676|55.407583380882|0.474|0.316|0.20156|19|7|0.00015779107725789|0.063014918389554|35.180000305176|2014-09-07|-0.24664|2020-03-15|0.19507|2009-11-08
2025-01-05 13:18:08|WEEKLY|02986|16923|/equities/preformed-line-pr|R2000VALUE|111.54507351415|9|8.6479345197796|-0.0848|1|1|-0.08478|128.9|-0.06391|54|0.90831771142369|64|32.51|-0.06584|0.01894|-0.0020657376239618|0.060587164972434|35.816784025378|128.46418796771|716.90765950071|0.676|0.459|0.24814|37|17|0.0033576878612717|0.080637588769612|184.82000732422|2023-08-06|-0.40863|2008-10-12|0.38004|2009-03-15
2025-01-05 13:18:09|WEEKLY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|14.280142486254|80|0.92138541402532|0.0519|1|1|0.05185|15.62|-0.07245|37|-0.072452887467766|37|46.86|-0.0561|-0.00842|-0.050036822609031|-0.050036822609031|90.1931069|90.1931069|108.09688644801|0.286|0.286|0.16558|7|1|0.00086636363636364|0.056584078624079|21.209999084473|2021-06-27|-0.30578|2020-03-22|0.13343|2024-03-17
2025-01-05 13:18:10|WEEKLY|02988|1169488|/equities/afc-gamma|R2000VALUE|-10.133226804352|3|0.54774218546569|0.0379|-1|1|0.0379|8.63|||-0.072452887467766|37|49|-0.05409|-0.01041|0|0|100|100|55.50482605939|0|0|0.19742|4|1|-0.0019510101010101|0.06981994949495|17.238218307495|2021-11-21|-0.16183|2023-03-12|0.12777|2022-05-15
2025-01-05 13:18:10|WEEKLY|02989|16914|/equities/park-ohio-holding|R2000VALUE|-33.396973213203|2|2.4181577631655|0.0112|-1|1|0.01123|25.53|0.04017|39|0.040172800021619|39|35.35|-0.05872|0.06187|-0.019283228337568|0.070485453900714|2.0082416569204|88.686163961139|196.3846206665|0.5|0.348|0.31514|66|24|0.003289794344473|0.10403367180805|65.23999786377|2015-01-04|-0.49091|2008-10-12|0.75377|2009-03-15
2025-01-05 13:18:11|WEEKLY|02990|940832|/equities/avalanche-biotec|R2000VALUE|-7.7871812173031|40|1.0140603644418|0.603|-1|1|0.60301|5.01|-0.11127|9|-0.11126760175554|9|28.06|-0.19754|0.06028|-0.062875476271559|-0.003896522118952|36.739476856523|70.077396869023|1.9912560045092|0.444|0.389|0.51803|18|4|-2.1139705882326E-6|0.16166036764706|624.79998779297|2015-01-11|-0.62198|2015-06-21|0.6325|2020-05-10
2025-01-05 13:18:13|WEEKLY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-6.5742197051822|95|0.52187831493665||0|0|0.60166|6.23|-0.31222|15|-0.098229597061441|16|17.58|-0.09581|-0.05376|-0.044338553622574|0.0092841693057149|69.704062833794|100.43749280243|62.23776100522|0.5|0.333|0.19577|12|5|0.00012636065573771|0.076203475409836|24.200000762939|2021-11-07|-0.23909|2023-08-13|0.255|2021-03-21
2025-01-05 13:18:14|WEEKLY|02992|20884|/equities/mistras-group-inc|R2000VALUE|-11.473811204434|10|0.82714325642594|-0.0424|-1|1|-0.04238|9.1|-0.12525|14|-0.12525050674701|14|28.07|-0.06951|0.01262|-0.031758375114712|-0.030971558386461|33.117695561354|49.283250331316|71.936764078156|0.679|0.5|0.23906|28|16|0.001432465408805|0.085602402515723|26.979999542236|2012-07-08|-0.33744|2020-03-15|0.4255|2015-10-11
2025-01-05 13:18:15|WEEKLY|02993|41341|/equities/tonix-pharm|R2000VALUE|-0.84298725918307|76|0.27357375119255||0|0|0.99095|0.31|-0.33515|25|-0.33514968974459|25|31|-0.0546|0.08418|-0.22448284259624|-0.31199757628376|0.22517526352288|1.2293934155411|1.1814024481105E-7|0.579|0.421|0.44532|19|7|-0.015318975903614|0.21548469879518|263680000|2012-02-12|-0.6747|2018-07-29|1.54304|2024-12-22
2025-01-05 13:18:15|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
2025-01-05 13:18:16|WEEKLY|02995|17495|/equities/village-super-market|R2000VALUE|27.480788662356|24|2.012448683931|0.0275|1|1|0.02749|31.4|-0.15626|6|0.15718039091962|82|41.78|-0.00753|0.08563|0.069067092855227|0.21331220655732|179.51355310626|890.77175615655|8263.157898039|0.51|0.294|0.19905|51|20|0.003395417827298|0.072818681522748|39.709999084473|2013-09-29|-0.25304|1987-10-25|0.41935|1982-12-12
2025-01-05 13:18:18|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
2025-01-05 13:18:19|WEEKLY|02997|52760|/equities/ptgi-holding|R2000VALUE|-6.693526256163|87|1.0406764590811||0|0|0.68198|5.47|0.17007|21|0.17006809429335|21|32.77|0.01231|0.1624|0.10588108694477|0.13031457217276|158.47566987907|149.84726727085|49.777046416314|0.591|0.409|0.32358|22|9|0.003059083023544|0.11527433705081|132.80000305176|2015-03-29|-0.45149|2020-03-22|0.57281|2024-05-05
2025-01-05 13:18:20|WEEKLY|02998|16106|/equities/flexsteel-industries|R2000VALUE|47.022974480723|52|5.1250591117372|1.2809|1|1|1.28093|53.1|-0.42038|9|-0.18131873052518|39|35.09|-0.01204|0.05751|0.039895616210207|0.07759954695007|72.198427530351|179.03765951851|2250.0000353587|0.6|0.385|0.22808|65|29|0.0025790608919383|0.071807354202401|65.870002746582|2024-12-22|-0.24889|2015-08-23|0.31427|2024-10-27
2025-01-05 13:18:21|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
2025-01-05 13:18:22|WEEKLY|03000|976457|/equities/secureworks-corp|R2000VALUE|7.4766289716565|49|0.32612365068318|0.1033|1|1|0.10327|8.44|-0.26814|17|-0.26813793925728|17|36.91|-0.08644|-0.00076|-0.11798118374921|-0.096792337112416|45.762060452025|63.320225549264|60.285711288452|0.455|0.273|0.34297|11|4|0.0016205286343612|0.11357121145374|26.88990020752|2021-09-26|-0.23177|2020-03-15|0.33245|2019-12-08
2025-01-05 13:18:24|WEEKLY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|71.587714609695|4|5.609117539086|0.1119|1|2|0.00471|87.55|-0.30274|26|-0.029031790067058|26|36.02|-0.01362|0.05816|-0.016809344922786|0.057678148528189|17.420367371816|161.93937717575|7004.0002441406|0.603|0.349|0.20543|63|29|0.0029473195422535|0.066858543133803|93|2024-12-22|-0.27056|2008-10-12|0.31239|2008-10-19
2025-01-05 13:18:25|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
2025-01-05 13:18:26|WEEKLY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|-0.8366812185573|33|0.12374702320957|0.3608|-1|1|0.36076|0.505|-0.32479|9|-0.32478628167975|9|86|0.3116|0.35071|-0.32478628167975|-0.32478628167975|67.521|67.521|2.2454424205026|0.5|0.5|0.70506|2|2|-0.012289558823529|0.17962544117647|24.459999084473|2021-02-14|-0.48366|2024-05-26|0.7549|2024-05-05
2025-01-05 13:18:27|WEEKLY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|7.2288403709474|6|0.75871975555213|1.5969|1|2|0.02256|9.52|-3.60891|32|-0.3988095107161|17|45.8|-0.63641|0.0134|-2.0038603265275|-0.3988095107161|-156.84506029|60.119|62.01954541484|0.4|0.2|0.62192|5|2|0.010836837606838|0.18454106837607|17.620000839233|2020-07-19|-0.34275|2020-08-23|2.41026|2024-12-01
2025-01-05 13:18:27|WEEKLY|03005|1153684|/equities/89bio-inc|R2000VALUE|-10.653128322679|32|1.2021192497269||0|0|-0.00759|7.96|-0.41568|11|-0.41568048610302|11|59.25|-0.05344|0.4624|-0.41568048610302|-0.41568048610302|58.432|58.432|29.481481622767|0.25|0.25|0.46107|4|1|0.0025411940298507|0.17684425373134|47.253200531006|2020-03-08|-0.52464|2023-10-15|0.42314|2022-10-09
2025-01-05 13:18:29|WEEKLY|03006|17502|/equities/voxx--international|R2000VALUE|5.2002873639792|19|0.73759254322899|0.642|1|2|0.33515|7.33|-0.05765|45|-0.057654160356632|45|44.31|0.09621|0.2106|0.20102649969964|0.22856456449089|853.15360148004|416.34037617258|19.038960840795|0.69|0.448|0.36576|29|13|0.0027618726016884|0.12237386799693|72.5|2000-03-12|-0.43641|2008-10-12|0.8866|2024-09-01
2025-01-05 13:18:30|WEEKLY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|-3.8816520864208|13|0.57055070977873||0|0|0.33934|2.2|-0.01595|36|-0.015947564706046|36|30.63|-0.63032|-0.1499|-0.78619417807125|-0.26484842778729|-3.6327808240404|25.152676047339|5.8666667938233|0.75|0.5|0.59933|8|2|-6.0272373540861E-5|0.18415688715953|46.25|2020-06-07|-0.51273|2021-05-23|1.77473|2023-07-02
2025-01-05 13:18:31|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
2025-01-05 13:18:32|WEEKLY|03009|16702|/equities/natures-sunshine|R2000VALUE|-16.377299962686|34|1.170708862704|0.0609|-1|1|0.0609|14.65|-0.27846|17|-0.27846068088782|17|38.85|-0.06493|0.06465|0.020723961097682|0.045717148779877|80.249978417043|100.31260162206|332.95452956818|0.5|0.4|0.28212|20|7|0.0033892222222222|0.092439209876543|21.719999313354|2024-03-17|-0.20664|2010-07-04|0.58091|2009-10-25
2025-01-05 13:18:33|WEEKLY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|10.183335382837|48|1.8921734777738|0.7211|1|2|0.58051|11.19|-0.23256|60|-0.23255810944781|60|33.2|-0.39153|-0.21544|0.016874514350143|-0.37740316515757|66.19509074178|36.664446|44.759998321533|0.6|0.4|0.58207|5|3|0.0017739436619718|0.15864366197183|63.409999847412|2021-03-21|-0.45455|2023-09-24|0.31969|2022-07-31
2025-01-05 13:18:34|WEEKLY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|10.399418915607|55|0.48142457367718|0.167|1|2|0.06337|11.41|-0.09006|18|-0.090059621818454|18|33|-0.09084|0.01067|-0.12921811563813|-0.17001764964767|64.997382507314|68.24731988|79.512191944928|0.429|0.286|0.16795|7|1|6.0701754385965E-5|0.064919964912281|15.35000038147|2020-01-05|-0.19593|2020-03-15|0.23033|2020-04-12
2025-01-05 13:18:35|WEEKLY|03012|1061143|/equities/restorbio|R2000VALUE|-1.5614078086766|36|0.2195523513005|0.3154|-1|1|0.31538|0.9927|-0.40083|17|-0.40082644546678|17|32.7|-0.17872|-0.0689|-0.242555356417|-0.36522161312762|5.9153210676283|8.3063911520414|0.84013198203218|0.7|0.5|0.60244|10|7|-0.0017774309392265|0.18114662983425|147.68179321289|2018-03-04|-0.87471|2019-11-17|0.67087|2018-07-29
2025-01-05 13:18:36|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
2025-01-05 13:18:37|WEEKLY|03014|102927|/equities/vital-thera|R2000VALUE|-1.6777443528621|8|0.20924811364706|-0.0377|-1|1|-0.03774|1.1|0.12019|100|-0.32234760097062|11|34.5|-0.46425|-0.01632|-0.19070130960599|-0.2864074702274|4.5432227549419|5.732566119072|0.22916667163372|0.438|0.25|0.59219|16|5|0.0050986762075134|0.19162336314848|1408|2014-06-15|-0.94757|2018-09-16|1.60781|2019-04-07
2025-01-05 13:18:38|WEEKLY|03015|30798|/equities/ibio-inc|R2000VALUE|1.6746053569827|41|0.42938655874374||0|0|-0.39655|2.45|0.95232|78|-0.6297826020614|2|47.88|0.17143|0.67472|0.53175167493281|0.80285890460542|249.32970616165|346.66705117568|0.024500000476837|0.706|0.412|0.70531|17|10|0.011520690866511|0.22385679156909|30300|2011-01-23|-0.63765|2022-12-11|7.19398|2020-03-01
2025-01-05 13:18:39|WEEKLY|03016|1131052|/equities/replay-acquisition|R2000VALUE|16.60825500434|18|4.3855817796611|2.376|1|2|1.89137|29.81|0.15492|50|-0.36787563256281|24|31.11|0.01908|0.07546|0.077004974961229|-0.15750528450241|115.45924556315|56.770471027464|30.779555947962|0.667|0.333|0.19808|9|4|-4.6835016835018E-5|0.11146255892256|116.65000152588|2021-05-09|-0.2534|2023-11-12|0.55645|2023-04-09
2025-01-05 13:18:40|WEEKLY|03017|20854|/equities/crawford---comp-a|R2000VALUE|9.1671418909597|16|0.87956829815025|0.0318|1|1|0.03176|11.37|0.13919|51|0.13918591154963|51|36.35|-0.02241|0.07937|0.033509937632981|0.033206200023006|105.09237722882|100.47265531981|109.11708063637|0.429|0.306|0.22431|49|11|0.0018118930957684|0.077422143652561|21.25|1997-09-07|-0.32696|2024-03-10|0.4359|2009-10-11
2025-01-05 13:18:41|WEEKLY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|-20.422884762881|3|1.5376281144216||0|0|0.04447|15.47|0.09345|32|0.093447714020731|32|36.63|-0.00175|0.16231|0.1376273265205|0.1376273265205|128.93133457345|128.93133457345|93.757577375932|0.5|0.5|0.35046|8|1|0.002450406779661|0.11638813559322|23.020000457764|2024-11-03|-0.20922|2022-01-23|0.43815|2022-11-06
2025-01-05 13:18:42|WEEKLY|03019|16229|/equities/gtx|R2000VALUE|-2.5920073759661|18|0.65956912676845|0.8997|-1|1|0.8997|0.5266|-0.15385|24|-0.15384611622586|24|35.67|-0.04849|0.11989|-0.012811225332418|0.013332865442424|0.32200974923843|8.4911760974748|0.0029617547988892|0.667|0.433|0.44696|30|13|-0.00021820607175713|0.15794292548298|33096|2007-04-29|-0.92537|2018-09-23|1.52903|2020-11-08
2025-01-05 13:18:43|WEEKLY|03020|15609|/equities/bassett-furniture|R2000VALUE|-15.288166654214|39|0.84320541552808||0|0|-0.01527|13.96|-0.29007|12|1.518872268137|48|33.72|-0.02477|0.07237|0.035374641518273|0.12078348505654|89.892576599184|575.79443327906|221.23613573279|0.574|0.368|0.20192|68|18|0.0020817717717718|0.075341904761905|42.669998168945|1993-03-21|-0.49215|2009-02-22|0.89109|2009-03-29
2025-01-05 13:18:45|WEEKLY|03021|1072329|/equities/lazydays|R2000VALUE|-1.8246518308212|116|0.31640803916126||0|0|0.92599|0.8763|-0.08882|29|1.518872268137|48|60|0.82667|0.9907|-0.088819892626937|0|91.118|100|7.8945941188024|0.25|0|0.42499|4|1|-0.0030122535211268|0.13784014084507|25.739999771118|2021-05-02|-0.35578|2020-03-22|0.4875|2020-05-24
2025-01-05 13:18:45|WEEKLY|03022|1043280|/equities/mustang-bio|R2000VALUE|-0.37385697088054|73|0.087515492503082||0|0|0.93224|0.2182|-0.4445|8|-0.44450036707674|8|39|-0.30581|-0.20853|-0.17204203981284|-0.47923406397082|22.777873871066|13.01942457178|0.13046337706448|0.5|0.375|0.66308|8|3|-0.00465828125|0.19381989583333|200.25|2017-09-03|-0.38898|2023-04-09|3.27154|2024-06-23
2025-01-05 13:18:46|WEEKLY|03023|16478|/equities/kvh-industries|R2000VALUE|4.6168476607526|6|0.46453900779602|0.0254|1|1|0.02541|5.65|-0.09654|37|-0.096544694566422|37|42.71|0.03787|0.11584|0.072135262882511|0.17521229704786|45.215693612176|195.79518346357|65.545245596033|0.657|0.457|0.32558|35|18|0.0024305533333333|0.10778255333333|34.729999542236|2003-11-30|-0.42488|2000-04-16|0.77358|1999-03-14
2025-01-05 13:18:47|WEEKLY|03024|16124|/equities/republic-first|R2000VALUE|-0.011237220927454|140|0.0036457403044014|0.9999|-1|1|0.99993|0.0003|0.08|19|0.080000050862629|19|54.43|0.09533|0.2375|0.036977700822428|0.031083277196642|85.455739583264|103.52833174646|0.0099866850663444|0.533|0.3|0.28792|30|10|0.0025934424379232|0.13367985891648|12.645000457764|2006-05-21|-0.8|2024-10-20|1.58065|2024-01-14
2025-01-05 13:18:48|WEEKLY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|22.382896894858|25|1.5982922889431|-0.0479|1|2|-0.09427|23.73|-0.22222|7|0.021727301566844|60|32.44|-0.12448|-0.0384|-0.1008121269656|-0.12063054594805|62.096394719785|75.30252273|197.25685842867|0.444|0.222|0.28671|9|3|0.0037433860759494|0.090652373417722|29.305000305176|2024-08-04|-0.21477|2024-03-24|0.32755|2021-11-14
2025-01-05 13:18:50|WEEKLY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|-10.988635034575|13|0.56758054829063||0|0|0.03737|9.53|0.06452|64|0.064516066181715|64|86.5|0.27662|0.29507|0.064516066181715|0.064516066181715|106.452|106.452|52.391420853056|0.5|0.5|0.23733|2|1|-0.0016120540540541|0.085028756756757|19|2021-08-08|-0.22865|2022-10-16|0.35518|2023-01-08
2025-01-05 13:18:51|WEEKLY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|201.71603918959|8|19.817689463826||0|0|0.22743|257.76|-0.24636|10|-0.084392992167868|26|35.8|-0.0054|0.08612|0.059229441268934|0.1346747884975|177.12017153317|736.55908286101|2164.231847758|0.677|0.4|0.2349|65|31|0.0031949614395887|0.078151131105398|326.78729248047|2017-01-01|-0.60292|1990-12-02|0.45138|2020-06-07
2025-01-05 13:18:52|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
2025-01-05 13:18:52|WEEKLY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|-4.5387868486984|9|0.60921743156586||0|0|0.23632|3.07|-0.24294|40|-0.24293784854125|40|56|0.05425|0.17248|-0.027937437303079|-0.027937437303079|89.86756436|89.86756436|17.50284933295|0.5|0.5|0.62031|4|2|0.00010775862068966|0.18253211206897|31.649900436401|2020-08-30|-0.33163|2022-09-25|0.77143|2023-01-08
2025-01-05 13:18:53|WEEKLY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|-1.8556774640939|70|0.2872032369632|0.8209|-1|1|0.8209|1.2|-0.48514|8|-0.48514022333966|8|19.86|-2.24935|0.35253|-0.13095823038453|-0.16785087491346|0.94108684001908|0.98053620820366|0.79842687808212|0.571|0.429|0.51507|14|3|0.070435014409222|0.13249538904899|270.82000732422|2020-07-05|-0.93539|2019-03-31|14.52391|2019-04-07
2025-01-05 13:18:55|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
2025-01-05 13:18:56|WEEKLY|03032|1061145|/equities/solid-biosciences|R2000VALUE|-7.0498607166381|29|0.99495355313922||0|0|0.35913|4.14|0.90379|28|0.90379467553897|28|33.4|-0.13165|0.25233|0.10961996153343|-0.015466289376076|76.118160815826|47.279535402013|1.2201591557415|0.5|0.4|0.59744|10|3|0.00058444751381215|0.19796944751381|822.59997558594|2018-06-24|-0.69364|2019-02-10|0.98104|2020-10-04
2025-01-05 13:18:56|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
2025-01-05 13:18:57|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
2025-01-05 13:18:58|WEEKLY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|-6.1696828521733|16|0.45990482322707||0|0|-0.09773|4.83|0.10768|34|0.10767932277848|34|96.5|0.20693|0.37928|0.10767932277848|0.10767932277848|110.768|110.768|24.76923037798|0.25|0.25|0.42545|4|0|0.00037758104738155|0.1123893765586|24.559999465942|2017-10-08|-0.35317|2020-04-05|0.58559|2020-06-07
2025-01-05 13:19:00|WEEKLY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|33.972407028238|80|3.5814730122776|2.5895|1|1|2.58948|41.45|0.21611|54|0.12761355664455|30|33.53|-0.03535|0.0877|-0.030953277199029|0.10138728958132|23.177302437154|179.25137744694|236.99257464478|0.765|0.412|0.34259|17|11|0.0040764252696456|0.098534514637904|47.564998626709|2024-12-01|-0.36067|2014-05-04|0.47855|2020-05-10
2025-01-05 13:19:00|WEEKLY|03037|989653|/equities/cogint-inc|R2000VALUE|-3.6351562864094|47|0.3534021022091|0.0253|-1|1|0.02528|2.63|-0.38423|5|-0.38422568811273|5|38.18|-0.02928|0.11054|0.066040662213862|0.059978159702735|79.330062053342|75.782395681488|1.2175926455745|0.455|0.318|0.45202|22|8|0.00061765237020316|0.15468538374718|276|2009-10-25|-0.48853|2023-03-19|0.79167|2012-01-29
2025-01-05 13:19:01|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
2025-01-05 13:19:02|WEEKLY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|10.6139790846|107|1.1511447372699||0|0|13.01347|12.28|0.70495|37|-0.27361268668802|18|27.68|0.0246|0.16942|0.12057166828996|0.17600484387821|123.27952033343|144.31620578377|170.555556365|0.68|0.4|0.23843|25|9|0.0041994486215539|0.093777694235589|28.430000305176|2015-02-08|-0.41846|2008-10-05|0.75541|2022-12-25
2025-01-05 13:19:03|WEEKLY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|18.289345545811|83|0.84525891094618|0.7389|1|1|0.73885|19.11|-0.04269|63|0.49503541513442|63|59|0.31017|0.33493|0.22617046796124|0.49503541513442|143.12167424|149.504|141.45077932344|0.667|0.333|0.35224|3|3|0.007259111969112|0.12128301158301|20.85000038147|2024-12-15|-0.68455|2020-04-05|0.62725|2020-06-07
2025-01-05 13:19:05|WEEKLY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|31.988388199961|13|2.4929879493542|0.0347|1|2|0.00788|35.18|-0.19479|97|-0.19478574243993|97|42.27|-0.20339|-0.10312|-0.17803387755554|-0.10260639310893|28.368326240348|63.925624729392|126.95778227178|0.545|0.364|0.18461|11|2|0.0016284067085954|0.069622976939203|62.057037353516|2020-01-26|-0.22787|2020-03-22|0.35647|2020-04-12
2025-01-05 13:19:06|WEEKLY|03042|1169946|/equities/talis-biomedical|R2000VALUE|-2.9112515495686|22|0.37708383952472||0|0|0.50532|1.86|||-0.19478574243993|97|91|0.23008|0.46816|0|0|100|100|0.44604316889811|0|0|0.39668|2|0|-0.019447142857143|0.16436157635468|416.85000610352|2021-02-21|-0.64612|2024-09-08|0.33486|2023-11-05
2025-01-05 13:19:06|WEEKLY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|-11.745781796079|3|1.0827606177665||0|0|0.07264|8.17|0.00607|23|0.0060736531935723|23|24.07|-0.0739|-0.01036|-0.011209159345005|-0.035634480240054|85.556671710089|77.908385768385|81.70000076294|0.5|0.357|0.19907|14|5|0.00069634218289085|0.065372684365782|14.909999847412|2024-03-31|-0.13144|2024-05-05|0.29683|2022-03-20
2025-01-05 13:19:07|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
2025-01-05 13:19:08|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
2025-01-05 13:19:09|WEEKLY|03046|17355|/equities/team|R2000VALUE|-22.655302365799|8|3.2401008076733|-0.0189|-1|1|-0.01891|14.55|0.77171|77|0.7717120334406|77|33.84|0.01934|0.10438|0.022160397918079|0.11866516961485|6.1600637615756|242.5858437934|10.981132219423|0.647|0.397|0.31893|68|31|0.0026636091854419|0.10522912478336|480.89999389648|2014-01-19|-0.44061|2021-11-14|0.92823|2023-05-28
2025-01-05 13:19:10|WEEKLY|03047|20885|/equities/nl-industries-inc|R2000VALUE|6.0907740175371|13|0.80516997016929|0.0342|1|2|-0.03731|7.74|-0.2783|17|0.1492590968009|13|36.86|-0.02968|0.0831|0.027115569575199|0.12327086151922|7.9849484122135|85.42032298562|7.2147649694156|0.524|0.317|0.28856|63|24|0.0017310668380463|0.09549589117395|272.75|1981-08-23|-0.77421|1986-08-03|0.61765|2016-11-13
2025-01-05 13:19:11|WEEKLY|03048|16857|/equities/prime-acquisition|R2000VALUE|-17.783052807802|127|1.2701137595024|0.2748|-1|1|0.27482|15.41|0.62835|42|0.62835246662195|42|36.17|-0.15446|0.17654|0.10813431040144|0.30737857687074|113.9842980846|160.620444|160.76656687835|0.5|0.333|0.34105|6|3|0.0064656559766764|0.10252311953353|38.209999084473|2022-04-24|-0.33518|2021-03-14|1.622|2020-12-13
2025-01-05 13:19:12|WEEKLY|03049|29712|/equities/valhi-inc|R2000VALUE|-35.256498915237|8|4.1471661270599|0.0717|-1|1|0.07169|22.4|1.04877|92|1.0487652508411|92|30.62|0.06118|0.16263|0.1557979339096|0.27269666195567|750.5929183592|4991.9663443138|403.60358285978|0.539|0.382|0.29729|76|28|0.0038416366752357|0.098332133676093|260.2799987793|2011-12-04|-0.41574|2024-11-17|0.84774|2008-11-02
2025-01-05 13:19:13|WEEKLY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|-0.6710633078464|43|0.085494088987212||0|0|0.46844|0.4295|-0.58002|12|-0.58001574847904|12|29.83|-0.24048|0.07296|-0.11814972891335|-0.35691878911857|26.846347114098|23.059914970118|2.5264706681756|0.833|0.5|0.63207|6|3|-0.0025273755656109|0.18466877828054|35.599998474121|2020-11-29|-0.84188|2024-03-17|1.20521|2023-01-08
2025-01-05 13:19:15|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
2025-01-05 13:19:16|WEEKLY|03052|24437|/equities/compx-intl|R2000VALUE|21.02895350063|55|3.6173019889354|0.1792|1|2|0.13349|26.15|0.06754|105|0.067542652690037|105|38.43|-0.02201|0.05702|-0.0096214481775713|0.059356256292966|38.270924928811|104.11390224492|109.2314078328|0.486|0.343|0.23763|35|11|0.0022798498927806|0.086085904217298|37.597507476807|2024-03-24|-0.24797|2024-01-21|0.33205|2024-08-18
2025-01-05 13:19:17|WEEKLY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|202.57263058132|104|10.872299537355|0.6522|1|2|0.59432|233.6|0.45784|67|-0.13547027310091|17|45.71|0.08954|0.15028|0.03712509220864|0.14750909274278|79.543811877441|260.78135381807|2415.7187617422|0.613|0.355|0.19344|31|16|0.0030871381578947|0.064451684210526|336.25|2021-08-08|-0.2867|2020-03-15|0.1896|2020-04-12
2025-01-05 13:19:18|WEEKLY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|273.73381163153|89|9.1196371885869||0|0|0.30534|296.9|-0.13697|6|0.059978499960519|18|29.8|-0.06605|-0.00467|-0.021533229524761|0.011230465626754|59.8384640893|97.815858378071|451.62762936461|0.64|0.4|0.14974|25|12|0.0025221008403361|0.049312172869148|304.70001220703|2024-12-08|-0.22223|2020-03-15|0.20061|2011-10-02
2025-01-05 13:19:18|WEEKLY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|40.557739812794|15|1.9153411217969||0|0|-0.13981|41.53|-0.03162|16|-0.028541775231461|25|30|-0.02611|0.03314|-0.02194301410841|-0.0043815073769327|77.505360153708|94.270289550843|173.40291213502|0.37|0.259|0.16406|27|8|0.0014105946601942|0.054666104368932|98.800003051758|2018-01-21|-0.21682|2020-03-15|0.18059|2020-06-07
2025-01-05 13:19:20|WEEKLY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-23.930457522025|83|1.5831522708304||0|0|0.62874|18.99|-0.10904|21|-0.10904020794585|21|41.22|0.05558|0.10204|0.11718028083926|0.16664388558881|168.30298429603|189.67124570438|50.317962179512|0.5|0.389|0.18538|18|7|-2.1929611650486E-5|0.054987172330097|144.11999511719|2015-04-19|-0.24663|2020-03-15|0.13571|2023-01-15
2025-01-05 13:19:21|WEEKLY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|-135.20880459574|23|4.0446025491664|0.067|-1|1|0.06705|122.45|0.3352|109|0.3351983308779|109|37.85|0.01959|0.05445|0.04840881787974|0.11839420535684|199.94390571567|336.37161365475|1349.251737581|0.641|0.359|0.13724|39|21|0.0023396128170895|0.049828064085447|147.80000305176|2024-05-19|-0.17102|2000-11-19|0.28547|2002-09-29
2025-01-05 13:19:22|WEEKLY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|-81.66143713667|34|4.2083684945822|0.2041|-1|1|0.20412|76.42|-0.08981|12|-0.089807894659379|12|30.42|-0.04626|0.01093|-0.054237643403288|-0.066004709940386|41.277558561056|50.83480048093|347.67970773656|0.538|0.346|0.1859|26|11|0.0023476699029126|0.060226504854369|123.75|2015-03-22|-0.20622|2020-03-15|0.16595|2009-04-05
2025-01-05 13:19:23|WEEKLY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|-67.139691913646|38|2.9582302055497|0.2254|-1|1|0.22538|57.74|-0.06541|12|-0.065407950946888|12|33.27|-0.01091|0.03915|0.045935813916173|0.097160217830462|125.74507148093|149.69793668923|314.95118694035|0.318|0.227|0.1466|22|5|0.0020743172951886|0.050841638491548|87.400001525879|2021-09-05|-0.19439|2020-03-15|0.10543|2020-04-12
2025-01-05 13:19:24|WEEKLY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|54.743527198569|5|3.3147925829778|-0.0132|1|2|-0.02844|63.54|-0.00492|35|0.11901180371352|56|43.16|0.1028|0.17652|0.080606664024767|0.13383528605212|136.16235235371|133.82769210324|502.33220074614|0.316|0.158|0.22556|19|6|0.0033511286407767|0.073438446601942|234.25|2015-03-22|-0.24313|2020-03-15|0.27483|2009-04-05
2025-01-05 13:19:26|WEEKLY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|54.518942161786|113|1.2629170646804|0.4898|1|1|0.48984|55.72|0.54263|115|1.3624818760603|100|52.86|0.26657|0.3188|0.57837188214819|0.59624093064688|302.4878993592|196.08584|212.6717541914|0.429|0.286|0.2444|7|4|0.0025466597510373|0.065620062240664|95.779998779297|2018-01-21|-0.18464|2020-03-15|0.17309|2023-06-25
2025-01-05 13:19:27|WEEKLY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-61.293723271299|33|2.7462409887076||0|0|0.20566|52.45|-0.02004|14|-0.020035597048835|14|33.21|0.00273|0.06762|0.032931693899389|0.064077432855191|105.59226563938|132.39094441917|217.31924700864|0.667|0.458|0.198|24|12|0.0020011700844391|0.063661954161641|96.069999694824|2015-03-22|-0.2642|2020-03-15|0.21697|2020-04-12
2025-01-05 13:19:27|WEEKLY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-38.397412409953|3|3.7358039586317||0|0|0.02456|27.8|-0.00793|13|-0.0079280751668818|13|32.5|-0.05153|0.04355|-0.0673242639665|0.0038895796073943|43.297400987735|94.633424352699|100|0.5|0.25|0.31549|12|3|0.0029843367346939|0.10745193877551|145.39999389648|2021-01-10|-0.37117|2022-02-13|0.27626|2022-11-13
2025-01-05 13:19:28|WEEKLY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|14.333481168915|14|0.83691813555452|0.0756|1|1|0.07556|16.968|0.16596|35|0.16596296644426|35|32.4|-0.10207|0.02473|-0.071381826525003|-0.028778984279151|11.587482626211|62.622680308246|59.214796738411|0.64|0.44|0.22664|25|12|0.0011834386391252|0.07651205346294|52.696998596191|2010-04-18|-0.45806|2012-01-15|0.66222|2015-08-16
2025-01-05 13:19:29|WEEKLY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|205.37973725091|58|5.806755266948|0.2592|1|1|0.25922|222|0.04957|112|0.049570388953887|112|40.37|-0.08008|-0.02654|-0.027351800180137|0.024425417688703|57.505553537049|107.58041181288|555.1387613958|0.684|0.474|0.17656|19|12|0.0026480703883495|0.049850631067961|225.80000305176|2024-12-22|-0.19973|2020-03-15|0.16428|2020-03-29
2025-01-05 13:19:31|WEEKLY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-38.24090090899|44|1.4803005573099|0.1242|-1|1|0.1242|33.67|-0.1039|14|-0.10390304349332|14|43.61|0.08652|0.13715|0.17710029572118|0.26056581546275|360.80231022256|418.64195604969|385.24026373788|0.611|0.444|0.16969|18|8|0.0023079347826087|0.051491582125604|61.380001068115|2021-09-05|-0.14797|2020-03-01|0.18229|2009-05-10
2025-01-05 13:19:32|WEEKLY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|27.909899810682|62|0.86093656900428|0.3703|1|1|0.37027|29.31|-0.0395|13|0.002688839440802|56|33.13|-0.04528|0.00711|-0.030125856240056|-0.018751890965414|67.459678858182|84.136325827326|316.52266459481|0.478|0.304|0.12468|23|9|0.0018642770352369|0.041790984204131|30.780000686646|2024-12-08|-0.21268|2020-03-15|0.1194|2011-03-27
2025-01-05 13:19:33|WEEKLY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-12.600604179551|9|0.46143120618149|0.0315|-1|1|0.03149|11.535|-0.02338|48|-0.023377663453297|48|31.5|-0.06229|-0.00127|-0.048665146112882|-0.022779734709901|41.615909286677|73.189664315981|56.516413197694|0.577|0.385|0.15931|26|13|2.1475211608223E-5|0.053378609431681|30.469999313354|2009-08-30|-0.19068|2020-03-15|0.16785|2011-09-18
2025-01-05 13:19:34|WEEKLY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|38.4919811451|35|2.0404538631891|0.0795|1|1|0.07946|43.61|-0.21429|38|-0.21428571428571|38|29.26|-0.06991|-0.01563|-0.018705009100049|-0.011837868902021|64.394069285151|76.199624276659|167.28040322536|0.519|0.37|0.14422|27|9|0.0012192111650485|0.049031152912621|93.819999694824|2018-02-04|-0.19087|2022-07-31|0.1399|2015-03-01
2025-01-05 13:19:34|WEEKLY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|30.201270381518|33|1.3391732416452|0.1576|1|1|0.15762|33.49|-0.13229|32|-0.11393657769534|9|37.19|0.02097|0.05883|0.081037237574246|0.14964622949223|187.28222703384|228.37919217356|295.06608416634|0.762|0.429|0.16872|21|13|0.0020263591635916|0.051782607626076|80.069999694824|2017-06-25|-0.23193|2020-03-15|0.2267|2020-03-29
2025-01-05 13:19:36|WEEKLY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|108.57432235801|113|4.8058398096729|1.3078|1|1|1.30784|120.1|-0.03954|23|-0.039540436544603|23|33.86|-0.03689|0.01751|-0.056760496147654|-0.043641849487442|52.223245505258|71.504664384029|589.50573426372|0.476|0.333|0.22017|21|8|0.0032673633049818|0.064783645200486|127.09999847412|2024-12-15|-0.24365|2009-05-17|0.27113|2009-05-10
2025-01-05 13:19:37|WEEKLY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|8.5322598110593|17|1.2509133454509|0.5999|1|1|0.59985|12.85|-0.17147|9|-0.17147194055787|9|32.55|0.11844|0.16588|0.11414541052112|0.26367220313281|91.894338886737|240.67035585138|125.36585738019|0.727|0.455|0.3792|11|7|0.0047660962566845|0.1220836631016|97.5|2021-11-21|-0.45744|2024-03-10|0.45577|2024-08-18
2025-01-05 13:19:38|WEEKLY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|75.212276347084|52|3.1280028621496|0.1112|1|1|0.1112|82.74|-0.07976|23|-0.0080389152721113|18|33.61|-0.00641|0.02721|0.064267994881752|0.18728835865929|179.00111372135|264.60613299252|431.61188072236|0.652|0.304|0.13297|23|13|0.002215109223301|0.044420497572815|129.89999389648|2017-06-25|-0.14888|2020-03-15|0.1097|2022-01-16
2025-01-05 13:19:39|WEEKLY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|-36.032582793261|23|1.9550732401805|-0.0498|-1|1|-0.04978|31|-0.22289|12|-0.22289471877249|12|33.42|0.04605|0.14469|0.37596788512691|0.50310480199791|776.82025300742|931.25314112021|7398.568023303|0.542|0.417|0.27704|24|11|0.0068081189320388|0.077346711165049|43.845001220703|2021-11-21|-0.18532|2020-03-22|0.48459|2009-04-12
2025-01-05 13:19:40|WEEKLY|03075|1097708|/equities/linde-plc|STOXX600/DAX|401.50238357066|141|14.394698747095|0.3382|1|1|0.3382|403.4|0.26569|89|0.26568746634306|89|46.2|0.04103|0.11587|0.26568746634306|0.26568746634306|126.569|126.569|318.70181185467|0.2|0.2|0.16301|5|2|0.0036321293800539|0.047337142857143|450.79998779297|2024-10-20|-0.15227|2020-03-01|0.11902|2020-11-08
2025-01-05 13:19:41|WEEKLY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|-158.72707974383|8|6.2873606266857||0|0|0.022|140.05|-0.14354|26|-0.14354067247638|26|33.79|0.00183|0.04553|0.059500835234828|0.12236365500668|176.82696328811|271.06159955102|422.09162677407|0.667|0.458|0.16277|24|11|0.0023148288508557|0.048901026894866|231.5|2022-01-02|-0.17|2020-03-15|0.14244|2011-10-30
2025-01-05 13:19:42|WEEKLY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|284.48483168482|51|11.778459191328|0.5477|1|2|0.5218|317.6|0.06439|39|0.064388477832874|39|36.71|-0.0232|0.03832|0.019951682431284|0.13140506295722|90.912211205431|189.77161147804|1462.920403026|0.571|0.333|0.1785|21|9|0.0041825334957369|0.059886272838002|332.60000610352|2024-12-08|-0.27625|2020-04-05|0.24319|2020-04-12
2025-01-05 13:19:43|WEEKLY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|444.79403287763|122|20.131406011249|0.93|1|1|0.93002|493.7|-0.10489|10|-0.054922939484818|14|30.43|-0.06877|-0.00755|-0.019861256783343|0.041067957819736|69.465529695012|131.18209966177|495.93168967594|0.565|0.348|0.14218|23|8|0.0025134348355664|0.04439149817296|526|2024-12-22|-0.27199|2020-03-15|0.18426|2020-06-07
2025-01-05 13:19:44|WEEKLY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-40.929817541962|163|1.8813893648704||0|0|0.51873|35.98|0.231|62|0.23099970779218|62|41.06|0.03466|0.0829|0.045559643119693|0.069513567512257|124.09239471576|131.40289641628|78.295688438987|0.5|0.313|0.21837|16|7|0.0011124175824176|0.072408449328449|102|2021-06-13|-0.32808|2015-09-27|0.24859|2020-04-12
2025-01-05 13:19:44|WEEKLY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|36.610698161868|9|2.8010015810441|-0.049|1|1|-0.04897|43.5|-0.31307|13|-0.31306572103408|13|32.87|0.02007|0.07468|0.066806146163961|0.17145795550998|69.806188552166|271.19515237038|1623.1342879269|0.6|0.356|0.21564|45|24|0.0029904976462677|0.069283618022865|115.40000152588|2021-11-21|-0.24514|2020-03-15|0.27547|2002-04-28
2025-01-05 13:19:46|WEEKLY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|38.064384975322|53|1.7318717511867|0.0839|1|1|0.08391|43.51|-0.10268|32|-0.10267759126354|32|38.14|0.12064|0.17132|0.028605672954845|0.063880142785718|127.93469288325|214.18025457405|620.10971773945|0.686|0.4|0.1865|35|17|0.0027474333093007|0.071285717375631|61.291698455811|2000-07-23|-0.42237|2002-07-07|0.35387|2000-03-12
2025-01-05 13:19:47|WEEKLY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-33.108177676148|50|1.6304531617005||0|0|0.11883|30.33|-0.12181|8|-0.12180936095609|8|32|-0.03118|0.03087|-0.03192798829836|-0.012766124027358|58.969010366922|80.070259996407|55.744453495841|0.542|0.417|0.18621|24|8|0.00022812729498164|0.061008066095471|69.059997558594|2010-01-10|-0.25768|2020-03-15|0.1745|2015-10-11
2025-01-05 13:19:48|WEEKLY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|208.35323414933|115|9.4947557921837|1.4028|1|1|1.4028|234.85|-0.19392|22|-0.19392072636699|22|26.07|-0.05393|-0.00782|-0.020937638742804|0.017588169159134|58.038154057959|112.72953090137|809.13009195556|0.741|0.444|0.1446|27|16|0.0031072738386308|0.04545966992665|243.39999389648|2024-12-15|-0.26749|2020-11-01|0.13794|2019-04-28
2025-01-05 13:19:49|WEEKLY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|-269.27196355833|38|18.773986326897|0.2239|-1|1|0.22386|210.8|-0.15963|18|-0.15962527755129|18|30.04|-0.02818|0.14982|0.18646114208871|0.32826755322802|264.34967290375|560.56958395651|2879.7813949219|0.538|0.385|0.22542|26|10|0.0062167970660147|0.0773154400978|631.59997558594|2021-12-05|-0.73786|2015-09-13|0.2439|2009-08-23
2025-01-05 13:19:50|WEEKLY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|164.2898696655|13|8.4055211897151||0|0|0.00506|186.78|-0.17769|10|0.062912541529733|37|29.85|-0.00665|0.03677|0.0095046847194413|0.058525968202907|97.777611283675|148.07304141142|377.71485520235|0.519|0.296|0.15809|27|12|0.002273533007335|0.050613777506112|196.69999694824|2024-12-15|-0.20158|2020-03-15|0.13502|2023-11-19
2025-01-05 13:19:52|WEEKLY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|41.563542806889|50|3.5268300218583|2.7886|1|1|2.78863|51.98|-0.01845|30|-0.018454104699787|30|34.6|0.02122|0.18603|0.17053487421749|-0.018454104699787|133.4436856|98.155|231.84656273573|0.4|0.2|0.28816|5|2|0.0067916216216216|0.09036545045045|53.299999237061|2024-12-08|-0.36332|2023-06-25|0.40059|2024-04-07
2025-01-05 13:19:52|WEEKLY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|-56.275866169987|23|2.2919815608591|-0.0462|-1|1|-0.04618|51.2|-0.07851|17|-0.087897851952759|26|27.75|-0.11326|-0.06508|-0.13643401578641|-0.092857052750463|40.660357972045|74.59373926214|169.53642208437|0.5|0.25|0.16571|12|6|0.0021620281690141|0.053362563380282|67.660003662109|2021-12-12|-0.16322|2020-03-15|0.12123|2024-09-29
2025-01-05 13:19:53|WEEKLY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|-113.63158913034|9|3.9605297101137||0|0|0.06317|100.85|0.03064|49|0.030636712983557|49|40.45|0.00265|0.05086|-0.036899318310926|0.0099459763395166|58.695181487812|106.32174185109|1014.5875526308|0.65|0.4|0.13703|20|8|0.0033450428396573|0.050589620563036|132.64999389648|2021-11-28|-0.11404|2010-05-09|0.14628|2009-11-08
2025-01-05 13:19:54|WEEKLY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|-96.492006932261|30|4.7416384407093||0|0|0.16919|86.82|0.36848|124|-0.08924848359119|45|35.8|0.06066|0.11325|0.082005489911451|0.18537818035624|263.24295759076|667.45630618693|762.91738859169|0.543|0.326|0.20291|46|18|0.0025334785202864|0.071091563245824|262.45001220703|2015-03-22|-0.42502|2008-10-26|0.24865|2009-03-29
2025-01-05 13:19:55|WEEKLY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|28.189514272403|69|1.4421488904005|0.2964|1|2|0.23852|29.13|-0.08712|9|-0.087122563302217|9|31.24|-0.00428|0.01815|-0.02055585740204|0.063872514920764|73.027472968059|127.43002165299|185.54139818254|0.588|0.294|0.13888|17|9|0.0017073288814691|0.05287958263773|58.815425872803|2020-09-06|-0.1784|2020-03-15|0.18234|2023-11-05
2025-01-05 13:19:57|WEEKLY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|26.066856089714|42|2.201248858829|0.3351|1|2|0.29927|32.04|-0.06737|27|-0.067371532860679|27|38|0.09658|0.17517|0.013565287127411|0.081658476604218|100.27159914306|141.50940815569|168.63158376593|0.538|0.385|0.3064|13|6|0.0028291588785047|0.083899514018692|105.90000152588|2021-07-11|-0.18495|2022-03-06|0.32105|2014-11-30
2025-01-05 13:19:58|WEEKLY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|-1.8537751646052|14|0.099258390109087|0.0489|-1|1|0.0489|1.556|-0.23551|22|-0.23551403878713|22|50.19|0.02019|0.18942|0.095869224474472|0.21749649971925|156.25744309515|340.09769411756|370.47620068061|0.75|0.5|0.21398|16|9|0.0029850857843137|0.074613933823529|5.8600001335144|2023-04-09|-0.45611|2023-05-21|0.52756|2022-09-11
2025-01-05 13:19:59|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
2025-01-05 13:19:59|WEEKLY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|5.1634387819582|4|0.43885374570508|0.6948|1|2|0|6.49|-0.31296|14|-0.31296294320376|14|36.4|-0.08064|0.08386|-0.30119693356986|-0.30119693356986|48.81900128|48.81900128|25.652173781932|0.4|0.4|0.30828|5|2|-0.003089027027027|0.12024091891892|26.799999237061|2021-08-01|-0.19921|2023-01-15|0.73762|2024-12-15
2025-01-05 13:20:00|WEEKLY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|-0.5635091921157|199|0.099197526809749||0|0|0.9643|0.282|-0.20202|45|-0.20202016163913|45|33.69|-0.001|0.05894|0.066475684062111|0.19429254665108|107.70371748496|203.99105518597|14.842105725465|0.563|0.375|0.21443|16|8|-0.00043834464043419|0.084100271370421|12.189999580383|2017-01-29|-0.30588|2024-04-14|0.47706|2022-11-06
2025-01-05 13:20:02|WEEKLY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|1.5946727298739|3|0.12859818628304|-0.0446|1|1|-0.04455|1.93|-0.17747|8|-0.17747439217707|8|43.68|0.05686|0.14089|0.26880423275775|0.2909516344525|460.46504108081|413.42920089499|195.93907812372|0.421|0.368|0.25879|19|7|0.0025291706730769|0.086204651442308|6.960000038147|2021-04-25|-0.23529|2017-03-26|0.28197|2022-10-09
2025-01-05 13:20:03|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
2025-01-05 13:20:04|WEEKLY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|0.25131281968355|13|0.057389450773805|0.2483|1|2|-0.06447|0.341|0.01951|62|0.019509719207857|62|53.44|0.17827|0.22803|0.15686982280745|0.15686982280745|131.94804273|131.94804273|1.9715582476462|0.222|0.222|0.2134|9|1|-0.0045647058823529|0.10883322515213|48.822784423828|2018-09-02|-0.38268|2022-05-01|0.45509|2024-10-13
2025-01-05 13:20:05|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
2025-01-05 13:20:05|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
2025-01-05 13:20:07|WEEKLY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-8.1600951366181|1|0.56003170584821||1|0|0|5.32|0.49325|57|0.49324573874806|57|46.3|0.05397|0.1249|0.031709019007713|0.082574675678303|102.20322077561|150.11293046495|31.875374484293|0.6|0.35|0.18935|20|9|0.00058975161987041|0.064133369330454|16.700000762939|2007-06-24|-0.48192|2019-02-03|0.63934|2024-09-22
2025-01-05 13:20:08|WEEKLY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|43.562215995582|97|5.6558733437608||0|0|1.95567|60|-0.13333|5|-0.13333331214057|5|31.33|-0.12633|-0.05593|-0.036841828662429|-0.087531208106439|84.557836868895|75.820984791384|216.52833627707|0.444|0.333|0.25095|9|2|0.0033960582010582|0.073964470899471|64.800003051758|2024-12-08|-0.25|2018-10-21|0.42805|2017-10-22
2025-01-05 13:20:08|WEEKLY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-89.151823624486|30|4.1506076205156|0.2735|-1|1|0.2735|77.3|0.28589|42|0.35157547315374|59|35.86|0.01684|0.06359|0.10989124132648|0.26196043928546|297.03297006299|518.35953032879|717.7344453689|0.682|0.364|0.18962|22|13|0.0034113447432763|0.065358826405868|206.5|2021-11-07|-0.24159|2020-03-15|0.19898|2020-05-03
2025-01-05 13:20:09|WEEKLY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|2.5217100842087|18|0.20766780074425|0.1983|1|2|0.14286|2.8|0.01406|24|0.014058680552849|24|41.55|0.08056|0.11547|0.11364322671252|0.1308718789982|187.36870676958|171.25521537558|67.961165778924|0.636|0.455|0.20019|11|5|0.00068510548523207|0.070308164556962|8.8819999694824|2020-02-23|-0.28841|2020-03-15|0.24744|2022-11-13
2025-01-05 13:20:10|WEEKLY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|5.6883335634923|10|0.53547196254536|0.0792|1|2|0|6.8|-0.17137|28|-0.17136583685993|28|27|-0.13614|-0.01772|-0.10293850073512|-0.067415379090028|12.667185484829|46.536402229443|139.0593124008|0.519|0.37|0.27786|27|8|0.0027213956639566|0.092695636856369|12.699999809265|2021-12-19|-0.25373|2015-03-22|0.45455|2021-04-04
2025-01-05 13:20:12|WEEKLY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|-12.479579896369|28|0.79076113342179||0|0|0.25315|10.68|-0.07861|32|-0.078608262309588|32|37.9|-0.06151|-0.00845|0.079496540555234|-0.057441055380673|126.80551956613|77.65666065901|21.065089042331|0.6|0.4|0.28598|10|4|-0.00113039408867|0.098400862068966|95.480003356934|2017-10-22|-0.26074|2020-03-15|0.30949|2020-04-12
2025-01-05 13:20:12|WEEKLY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|65.509676467446|39|5.0912979218468||0|0|0.00868|75.5|0.02994|48|0.067752454383908|26|34.04|-0.00462|0.06502|0.040832798783787|0.090886186142356|132.09155535708|184.36269663333|344.74886445257|0.565|0.391|0.21874|23|8|0.0025511327649208|0.06869634591961|119.75|2022-04-24|-0.20359|2020-03-15|0.24921|2019-12-15
2025-01-05 13:20:13|WEEKLY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|12.59499453487|35|1.2646961847083|1.8838|1|2|1.2687|15.62|-0.272|10|-0.27200175018568|10|56.67|0.17587|0.26268|-0.27200175018568|-0.27200175018568|72.8|72.8|30.389103933576|0.333|0.333|0.35894|3|1|-0.0019412745098039|0.12546534313725|52.740001678467|2021-03-28|-0.20513|2021-11-28|0.41842|2024-05-12
2025-01-05 13:20:14|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
2025-01-05 13:20:15|WEEKLY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|8.6057040127098|78|0.60131390726854|0.8835|1|1|0.8835|9.7|0.1388|52|-0.042056144007488|40|39.15|0.04782|0.12546|-0.029803178320766|-0.086002895568086|86.632729146889|76.07369963724|128.64721297533|0.308|0.231|0.18615|13|5|0.001572133105802|0.072666979522184|10.5|2024-12-08|-0.25993|2020-02-09|0.28125|2020-07-12
2025-01-05 13:20:17|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
2025-01-05 13:20:18|WEEKLY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-26.711752486472|118|3.5446317660211|0.5471|-1|1|0.54706|23.1|0.58385|103|0.58385089414962|103|62.2|-0.03213|0.01584|0.092418518712492|0.092418518712492|124.74416164787|124.74416164787|71.362376100408|0.4|0.4|0.19988|10|5|0.00075542625169148|0.065890094722598|74.599998474121|2022-06-12|-0.30195|2024-07-21|0.34969|2022-10-30
2025-01-05 13:20:18|WEEKLY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.462827313874|92|1.5763481464786||0|0|0.7|11.4|-0.19831|19|-0.19831226209448|19|45.13|-0.02683|0.02019|-0.020541377580506|0.040903218110847|76.428947415347|114.94429233615|60.413349822582|0.5|0.313|0.14978|16|5|0.00024690036900369|0.052777958179582|49.200000762939|2022-11-27|-0.47137|2024-07-21|0.25551|2025-01-05
2025-01-05 13:20:19|WEEKLY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-24.349461568022|37|1.7239841282754||0|0|0.22097|20.66|-0.04663|19|-0.046632114576762|19|33.8|0.02895|0.08551|0.11378443240994|0.13262788645322|148.22853023156|142.74566908212|66.217582282688|0.5|0.4|0.2664|10|4|0.0001124064171123|0.075681818181818|73.599998474121|2022-04-03|-0.19636|2024-04-28|0.17034|2022-11-13
2025-01-05 13:20:20|WEEKLY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|-22.335080443143|46|1.8063181942159||0|0|0.59328|17.55|0.12442|61|0.12441920442904|61|56.21|0.18146|0.26995|0.026860198990548|-0.0070005575717898|112.58901909487|94.414248384525|107.66871201538|0.5|0.286|0.21484|14|4|0.0013248076923077|0.072878762019231|138.69999694824|2015-03-29|-0.2469|2020-03-15|0.23047|2020-03-29
2025-01-05 13:20:22|WEEKLY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|2.3859739790859|30|0.26626984555761|-0.243|1|1|-0.24299|2.43|0.3449|59|-0.29999998637608|22|47.33|0.27276|0.40977|0.86304432138308|1.0542986218103|648.31831809297|266.708472807|11.952779517346|0.333|0.2|0.28731|15|6|-0.00046821380243572|0.087764587280108|150.30000305176|2017-06-11|-0.51754|2011-05-29|0.53846|2022-11-27
2025-01-05 13:20:23|WEEKLY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|-1.4722677515775|185|0.12075591242413|||0|0.92876|1.09|||-0.29999998637608|22|0|0|0|0|0|100|100|7.1241831358843|0|0|0|0|0|-0.011463532608696|0.12468065217391|27.159999847412|2021-09-12|-0.20022|2022-06-19|0.3779|2024-01-07
2025-01-05 13:20:23|WEEKLY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|43.484518084834|52|2.2274153953487||0|0|0.20785|45.85|-0.00122|16|-0.001215599262696|16|24.71|-0.09241|-0.02402|-0.045304884532297|-0.055683908892708|38.196041751422|42.327749324389|138.16066213377|0.548|0.419|0.21044|31|12|0.0018471358629131|0.069485287637699|93.050003051758|2014-04-06|-0.30682|2020-03-15|0.27565|2020-04-12
2025-01-05 13:20:24|WEEKLY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|-42.630555511961|31|0.65592689484301|-0.0098|-1|1|-0.00976|41.4|0.88073|217|0.88073401077459|217|44.5|-0.01465|0.13241|0.078686637992797|0.10000819489776|69.679042529603|76.729738170049|106.15385006636|0.5|0.444|0.18507|18|7|0.001544861612515|0.050942755716005|47.490001678467|2009-08-16|-0.70237|2010-05-09|0.30903|2017-04-02
2025-01-05 13:20:25|WEEKLY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|-28.813795240186|161|1.1645343006758|0.2913|-1|1|0.29134|27|0.69333|70|0.69333326551649|70|41.94|0.10825|0.15862|0.17464927891564|0.22013889319955|381.01759057164|301.83133204408|73.784606627897|0.688|0.438|0.21953|16|10|0.0011261973525872|0.057557954271962|45.134998321533|2009-08-30|-0.69473|2010-05-09|0.22469|2011-06-26
2025-01-05 13:20:27|WEEKLY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|-75.922710734376|33|3.8324196847844||0|0|0.19865|71|-0.0937|25|0.11922600791114|41|33.29|-0.05836|0.00237|0.048722429668516|0.15226964715793|105.22525704358|188.74774032678|548.26255633767|0.458|0.292|0.17685|24|7|0.0028502767749699|0.05882182912154|106|2024-04-14|-0.22958|2020-03-15|0.19976|2009-07-19
2025-01-05 13:20:28|WEEKLY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.6228150802321|30|0.15260499972327|0.0865|-1|1|0.08646|3.17|-0.11294|5|-0.1129399521887|5|39.39|0.01107|0.05688|0.026703941707145|0.10331040066334|102.290963706|168.74125547635|173.22404382264|0.611|0.389|0.19635|18|8|0.0020365853658537|0.062704390243902|10.036557197571|2018-11-18|-0.26956|2023-06-04|0.45902|2010-11-14
2025-01-05 13:20:29|WEEKLY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|2.61556119817|14|0.50117364493318||0|0|0.29478|3.47|0.48462|77|-0.24418608680682|8|41|0.11016|0.15302|0.090763202353343|0.076629474551208|151.62484420905|112.0444997315|35.264227386192|0.818|0.455|0.27728|11|7|-0.00012894396551724|0.092408857758621|27.75|2018-02-04|-0.25889|2020-03-15|0.46259|2024-09-29
2025-01-05 13:20:30|WEEKLY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|16.265787604586|33|0.36066361208549|0.1293|1|2|0.10667|16.6|0.11156|23|0.1115578347146|23|34.33|0.07757|0.15729|0.19130586617239|0.19130586617239|183.78203942921|183.78203942921|108.21382148858|0.444|0.444|0.0914|9|0|0.00086897360703812|0.034232609970674|18|2024-12-15|-0.12347|2018-12-23|0.19697|2023-09-17
2025-01-05 13:20:31|WEEKLY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|2.5451575289242|34|0.23740422240123|0.1027|1|2|-0.09154|2.6|-0.65817|8|-0.30290795550586|12|37.52|0.01231|0.06887|-0.014132861208859|0.0078672454628091|41.179446855192|93.603979403505|8.6782375970768|0.667|0.381|0.27696|21|11|-0.00054589524969549|0.079423459196102|58.709999084473|2010-12-05|-0.67478|2012-05-13|0.45231|2020-12-20
2025-01-05 13:20:33|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
2025-01-05 13:20:33|WEEKLY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|95.122599555513|78|4.0683027281291|0.0646|1|1|0.06462|103.8|-0.05399|31|-0.053993284244889|31|32.04|-0.0567|0.00232|-0.052236877733921|0.003165374600192|38.712996915226|95.354858762323|455.26318651377|0.652|0.391|0.16676|23|11|0.0024849631449631|0.054339385749386|138.39999389648|2021-05-30|-0.15063|2020-03-15|0.12579|2017-12-10
2025-01-05 13:20:34|WEEKLY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|13.505241672051|17|0.85653780869667|0.0029|1|1|0.00288|15.67|0.03187|21|0.031865837179287|21|30.19|-0.07115|0.01239|-0.067714114031398|-0.07498450919681|21.514953664058|37.383423875975|73.540452699|0.519|0.333|0.27716|27|11|0.0017849338146811|0.088380120336944|57.778999328613|2009-09-13|-0.2679|2022-03-06|0.63271|2009-03-29
2025-01-05 13:20:35|WEEKLY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.53609701795689|2|0.054129100749828||0|0|-0.05833|0.381|-0.25522|30|-0.25521818671126|30|30.64|-0.01641|0.08193|0.023993828718793|0.025455022327932|0.3223691322543|45.06679948157|2.4355203841625|0.643|0.429|0.30509|14|7|-0.0041438372093023|0.12565606976744|50.97091293335|2017-09-10|-0.56373|2022-05-15|0.6938|2022-07-24
2025-01-05 13:20:36|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
2025-01-05 13:20:37|WEEKLY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-97.4384322904|7|5.0090306026473|-0.0145|-1|1|-0.0145|83.95|0.27091|41|0.27090956087402|41|45.28|0.05093|0.11101|0.0016436857389461|0.13966866405588|87.954735598586|185.95526453831|1513.9764795883|0.556|0.278|0.20064|18|9|0.0042902557856273|0.065160876979294|100.5|2024-11-03|-0.20678|2020-03-15|0.29012|2020-03-29
2025-01-05 13:20:38|WEEKLY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|-2.8668662422965|23|0.23205988747091||0|0|0|2.2|-0.35248|17|1.1087172232766|66|44.72|0.16676|0.25705|0.23102559211676|0.46417098756759|93.9915763411|251.84698814039|15.714286054884|0.611|0.389|0.30683|18|8|-0.00025764207980653|0.09236576783555|82.51000213623|2012-02-12|-0.30192|2022-03-27|0.70082|2020-08-16
2025-01-05 13:20:39|WEEKLY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|0.65843654251153|15|0.11397675957612|-0.2617|1|1|-0.26168|0.79|-0.22989|11|-0.14705880290497|9|42.59|0.37373|0.53706|0.6312285612629|1.1373372912841|1085.7252206405|690.30580410113|42.021277843691|0.824|0.412|0.24369|17|13|0.0013101761517615|0.089500650406504|6.289999961853|2015-05-17|-0.325|2012-07-29|0.53846|2012-07-15
2025-01-05 13:20:40|WEEKLY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|33.227889642451|7|2.3157031982032|0.068|1|1|0.068|40.05|0.05159|61|0.8689522645055|91|39.33|0.02648|0.11205|0.18837368979922|0.23396713800668|160.93551922854|153.04017652178|154.03845860408|0.444|0.333|0.20695|9|4|0.0022055|0.067438333333333|91.949996948242|2022-01-09|-0.18705|2020-03-15|0.17207|2021-04-18
2025-01-05 13:20:41|WEEKLY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-26.842118257283|59|1.5229947553705||0|0|0.13824|24|0.0018|54|0.0017986023662375|54|38.55|-0.00038|0.05533|0.06193207145928|0.093560113669949|200.41997548285|213.15816809833|223.46369191311|0.75|0.5|0.175|20|10|0.0017223642943305|0.056759167671894|49.226642608643|2018-01-21|-0.15783|2020-03-01|0.1567|2009-11-15
2025-01-05 13:20:42|WEEKLY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-21.67815567114|19|1.035702090717|0.1965|-1|1|0.19651|18.44|-0.11605|15|-0.12339397935187|3|44.67|-0.01016|0.04866|0.047900188492668|0.036802706796121|136.25046868946|117.90181918014|92.747211358826|0.5|0.333|0.16688|18|7|0.00072006082725061|0.050884537712895|48.325000762939|2015-04-19|-0.273|2020-03-22|0.41034|2020-11-15
2025-01-05 13:20:43|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
2025-01-05 13:20:44|WEEKLY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|3.2291661751454|17|0.49337202230184|0.0171|1|1|0.01709|3.57|0.73206|132|-0.13815785882546|17|65|0.06986|0.22914|0.34088425462648|0.35269148933005|328.43261653346|207.39552352848|80.563573474181|0.714|0.429|0.1894|7|4|0.00061569002123142|0.066752165605096|19.25|2020-03-08|-0.39024|2023-10-08|0.35484|2016-01-17
2025-01-05 13:20:45|WEEKLY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|4.6678593977508|34|0.37254452449837|-0.0571|1|2|-0.13537|4.95|-0.11055|6|-0.11055368774228|6|27.12|-0.00535|0.04777|-0.014567056266803|0.0013905154631227|79.81872686191|94.98613769261|42.235492290821|0.529|0.412|0.21159|17|8|-0.00029054655870445|0.06981532388664|15.739999771118|2020-02-16|-0.28475|2020-03-22|0.28007|2020-11-15
2025-01-05 13:20:46|WEEKLY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|21.199691436074|20|1.1530052111068|0.1089|1|2|0.0881|22.85|0.00649|28|0.0064918834315262|28|35.56|-0.03982|0.01347|0.070074478985379|0.058911649517156|167.11557274667|155.52899577644|78.959193586764|0.481|0.37|0.19877|27|10|0.001453973442288|0.068385076608785|53.040000915527|2021-09-19|-0.44358|2008-10-12|0.69156|2008-10-19
2025-01-05 13:20:48|WEEKLY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.7890445070608|23|0.25101332894395||0|0|0.14322|4.02|0.01383|33|0.013828896436176|33|36.64|0.01627|0.12294|0.0020235044540196|0.019998437149263|76.460372007027|90.961995725394|231.03448039617|0.5|0.409|0.26668|22|8|0.0026771497584541|0.083446714975845|9.0500001907349|2019-06-23|-0.33992|2015-09-20|0.22526|2011-12-04
2025-01-05 13:20:48|WEEKLY|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|-7.3015845293454|17|0.25052819234304|-0.056|-1|1|-0.056|6.6|-0.06321|8|-0.063206829649877|8|49.33|0.12267|0.20338|0.1044196366357|0.1044196366357|119.81759494251|119.81759494251|54.68102793294|0.5|0.5|0.21181|6|3|-0.00059073717948718|0.06681|28.5|2020-07-12|-0.35808|2021-01-10|0.25683|2020-06-28
2025-01-05 13:20:49|WEEKLY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|1.7425279880338|33|0.24787767569651|0.0898|1|2|-0.01087|2.275|0.13765|74|0.13764509035273|74|37.81|-0.03039|0.061|0.020086501307107|0.078684733925968|108.32294530452|157.55277265959|95.548091359675|0.476|0.333|0.2111|21|6|0.0016974697336562|0.073311876513317|17.39999961853|2020-02-23|-0.33866|2020-03-22|0.39412|2024-03-31
2025-01-05 13:20:50|WEEKLY|03144|6315|/equities/gildemeister|DAXCLASSIC|43.990548881732|100|0.50315037275602||0|0|0.07075|45.4|-0.02387|69|-0.023866347579543|69|33.9|-0.03817|0.00569|-0.0029883305970749|0.12141283919512|55.338082018532|207.92615024271|620.21858553556|0.667|0.429|0.17126|21|10|0.0028327620221948|0.044085536374846|53.849998474121|2017-09-17|-0.15716|2014-08-03|0.1493|2015-01-25
2025-01-05 13:20:51|WEEKLY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|19.054016649868|5|1.4091040861849|-0.0753|1|1|-0.07534|21.6|-0.14756|6|-0.1475555620152|6|38.52|0.02469|0.1566|0.094935044729766|0.11435458833259|165.65046611634|167.41465462561|360.00000635783|0.476|0.381|0.22709|21|7|0.0030125338253383|0.075968167281673|60.275001525879|2017-11-05|-0.44388|2013-04-14|0.19061|2020-06-07
2025-01-05 13:20:53|WEEKLY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|35.973089518333|12|1.5266090865226||0|0|0.03026|40.18|0.10792|25|0.10792200526473|25|26.38|-0.0251|0.03807|0.063794578631119|0.088538389446595|151.37818079116|140.11216640661|121.46311390907|0.538|0.308|0.18837|13|5|0.001635593220339|0.059902768361582|44.880001068115|2024-06-09|-0.25369|2020-03-22|0.25655|2020-04-12
2025-01-05 13:20:54|WEEKLY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|-8.506269554206|39|0.54875655303674||0|0|0.40179|6.7|-0.18367|18|0.043103276284628|40|54.5|0.06978|0.11872|0.060214959889268|-0.045011819111994|111.79751716456|90.4232097|31.177291208117|0.5|0.25|0.18954|8|3|-0.0017915189873418|0.064796139240506|22.89999961853|2016-01-17|-0.15192|2016-02-14|0.15338|2020-09-20
2025-01-05 13:20:54|WEEKLY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|-76.172355640816|25|5.0567073788903||0|0|-0.0598|63.8|-0.16836|9|-0.11779765848895|48|44.63|0.06642|0.16366|0.10566176798503|0.19580174283933|106.16522442761|123.54447316107|168.33772208029|0.5|0.313|0.20403|16|7|0.0022027506775068|0.062092411924119|227|2021-12-05|-0.66704|2024-07-21|0.20186|2020-05-03
2025-01-05 13:20:55|WEEKLY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.9287689162165|29|0.25851479297894|0.2197|-1|1|0.2197|4.12|-0.14948|11|-0.14947606039029|11|30.27|-0.00778|0.06011|-0.049313037640336|-0.071164062999564|37.122791755402|41.625588274429|33.065809574201|0.577|0.385|0.23492|26|14|0.00040553374233129|0.084516061349693|35.514999389648|2013-10-27|-0.28714|2020-03-15|0.32979|2020-06-07
2025-01-05 13:20:56|WEEKLY|03150|955862|/equities/elumeo-se|DAXCLASSIC|-2.4712096902855|21|0.15934471512746|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|-0.0018270264765784|0.09151032586558|25.889999389648|2015-08-16|-0.34066|2020-03-15|0.41176|2020-02-16
2025-01-05 13:20:58|WEEKLY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|16.786762428597|43|0.20441239664432|0.2379|1|2|0.03719|17.43|-0.39576|4|-0.20789472941216|8|51.53|0.06759|0.20379|0.25305295876253|0.38947007247221|346.98612469808|530.06097569452|917.36844862597|0.533|0.4|0.20251|15|5|0.0035166380368098|0.059275460122699|25.549999237061|2021-01-10|-0.20943|2020-03-15|0.25671|2024-03-10
2025-01-05 13:20:59|WEEKLY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|0.2654376316316|25|0.078733626517614|-0.1213|1|2|-0.19245|0.428|-0.85315|10|-0.77662336350411|20|24.38|-0.39265|-0.22357|-0.41063590469411|-0.15263567242174|-9.9326552717948|19.760278767414|21.780306120945|0.769|0.385|0.48715|13|8|0.0034794721407625|0.11010739002933|4.1934680938721|2018-10-07|-0.66606|2023-06-18|1.48387|2023-07-23
2025-01-05 13:21:00|WEEKLY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-19.061172686273|9|0.79885202713421||0|0|0.09801|16.52|-0.0156|31|-0.015600332066389|31|33.44|-0.05678|-0.00937|-0.03494118818945|-0.075053501122955|74.608599040785|78.717692360592|51.224807620973|0.389|0.167|0.15214|18|4|-0.00049598360655738|0.050743196721311|37.744998931885|2015-08-16|-0.15187|2020-03-15|0.1403|2020-04-12
2025-01-05 13:21:00|WEEKLY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|-5.997880638565|16|0.52083542230739||0|0|-0.15563|4.975|0.15303|43|0.15302528220846|43|35.86|-0.03833|0.06477|0.13896172568788|0.014430570795272|303.5565020937|100.1027784549|27.52420301322|0.714|0.429|0.30587|14|6|0.0004531914893617|0.10131982591876|32.5|2018-01-14|-0.54641|2020-03-22|0.46196|2020-08-23
2025-01-05 13:21:01|WEEKLY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|-45.361881782341|9|1.6830401319606|0.0166|-1|1|0.01665|41.35|-0.07072|8|-0.070717373502923|8|31.46|-0.01466|0.01489|-0.0034606332800895|0.010856862574586|79.689588899349|106.30893494572|89.270290903611|0.654|0.385|0.14367|26|15|0.00057917675544794|0.04493191283293|77.699996948242|2017-10-29|-0.50463|2009-08-23|0.16411|2023-04-30
2025-01-05 13:21:03|WEEKLY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|12.632955936866|86|0.86663909837462|0.465|1|1|0.465|14.65|0.53488|93|1.6841518418889|61|34.29|0.03828|0.13499|0.1589527214456|0.37958120084831|227.8781459609|807.94977407111|1575.2687640708|0.81|0.429|0.23949|21|11|0.0050660745341615|0.078102285714286|29.700000762939|2021-07-04|-0.39686|2022-12-11|0.30168|2022-11-13
2025-01-05 13:21:04|WEEKLY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-2.6262649015835|70|0.18143327066712||0|0|0.24675|2.32|-0.03448|67|-0.034482799856203|67|42.06|-0.06359|0.01195|0.025517043140765|0.12904702035368|71.42963417582|194.63798806614|386.66664017571|0.611|0.444|0.23639|18|9|0.0030410411622276|0.075486053268765|6.0999999046326|2017-06-11|-0.26842|2009-06-28|0.54128|2009-05-17
2025-01-05 13:21:05|WEEKLY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|50.74038993321|5|2.7865368160865||0|0|0.09815|59.3|-0.0766|64|-0.076598775998213|64|43.16|0.00811|0.05569|0.032910259767819|0.081675260008765|123.09232564167|162.4169976337|249.05502128164|0.684|0.421|0.17404|19|10|0.0020100242718447|0.058542402912621|97.26000213623|2018-02-04|-0.26193|2020-03-15|0.35558|2020-11-15
2025-01-05 13:21:06|WEEKLY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|25.001847942998|69|2.0680034765942||0|0|1.16716|29.3|-0.34232|12|-0.34231804253172|12|43|0.10751|0.15525|-0.34231804253172|-0.34231804253172|65.768|65.768|61.684208920128|0.333|0.333|0.35998|3|1|0.0002402538071066|0.097032284263959|53.599998474121|2021-04-11|-0.44059|2023-02-05|0.23134|2022-11-13
2025-01-05 13:21:06|WEEKLY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|-35.058463369422|25|1.3361879657561||0|0|0.01398|31.75|0.24409|88|0.24408531348219|88|44.28|0.00942|0.07945|0.18641262820396|0.23164056842722|345.71796979893|331.24125390709|625.36929520051|0.5|0.389|0.16062|18|5|0.002795371498173|0.052235322777101|47.599998474121|2018-09-02|-0.11538|2020-03-15|0.15624|2009-04-19
2025-01-05 13:21:08|WEEKLY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|38.543032508924|10|1.7575886950657|-0.0546|1|1|-0.05457|41.58|0.24352|90|0.24351959922362|90|42.26|0.00884|0.08935|0.13844525621287|0.19791759932771|299.63395575285|338.04426437005|644.65121024231|0.579|0.421|0.17417|19|8|0.0029648522167488|0.054882610837438|51.909999847412|2017-06-25|-0.15242|2011-08-07|0.17732|2020-03-22
2025-01-05 13:21:09|WEEKLY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|-0.75879965309129|7|0.10453989381738|0.0357|-1|2|-0.05485|0.5|-0.16456|11|-0.16456458997538|11|36.63|-0.04633|0.05662|-0.0062735209682343|-0.066082862593858|44.652543245853|56.511629966577|12.5|0.75|0.5|0.43704|8|3|-0.00055404682274247|0.098774548494983|7.0999999046326|2022-04-24|-0.40444|2024-06-30|1.26471|2024-09-08
2025-01-05 13:21:10|WEEKLY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|43.345904411449|54|1.5846986566737||0|0|0.27142|47.92|0.72954|88|0.72954116423252|88|33.61|-0.03331|0.02941|0.067208833907062|0.13892917070545|136.7208793842|194.34583102035|614.35893586088|0.522|0.348|0.18787|23|8|0.0030818886198547|0.061056065375303|50.169998168945|2016-08-21|-0.21801|2016-10-23|0.18926|2009-04-05
2025-01-05 13:21:11|WEEKLY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-89.619347859985|64|6.4564492866617|0.2824|-1|1|0.28244|68.85|0.5037|49|0.50369623772845|49|34.59|-0.06128|0.01773|0.0030870438262192|0.071440321015478|73.69217392304|132.28404103306|458.99998982747|0.545|0.364|0.17362|22|9|0.0026791140776699|0.061180072815534|122.90000152588|2023-09-10|-0.18955|2024-10-06|0.16996|2015-08-02
2025-01-05 13:21:12|WEEKLY|03165|19214|/equities/gesco-ag|DAXCLASSIC|-14.716407735094|79|0.4824222919181||0|0|0.43348|13.2|-0.16786|11|-0.16785717010498|11|37.4|-0.00987|0.03593|0.0079351420200938|0.052736273037763|71.163098568912|119.95697925193|42.471041961609|0.65|0.35|0.16849|20|8|0.00017176755447942|0.052892820823245|72.680000305176|2011-07-31|-0.68012|2011-10-16|0.17568|2020-07-05
2025-01-05 13:21:14|WEEKLY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.17579449941428|46|0.039539259555593|-0.2184|1|2|-0.3098|0.2395|3.14806|73|3.1480584046834|73|80.67|1.54348|1.79541|3.1480584046834|3.1480584046834|414.806|414.806|5.5459071146399|0.333|0.333|0.59354|3|1|-0.0041848083623693|0.16779578397213|14.96399974823|2021-02-28|-0.39191|2024-03-10|0.44444|2024-01-28
2025-01-05 13:21:14|WEEKLY|03167|13151|/equities/grammer|DAXCLASSIC|-7.0698509676645|81|0.70245524833769|0.6169|-1|1|0.61692|4.98|0.12069|34|0.12068961831818|34|40.78|0.08739|0.16779|0.11990262644413|0.075649186056346|176.33115478971|115.0848020203|93.785312104291|0.444|0.333|0.25666|18|7|0.001829398034398|0.086003366093366|66.960113525391|2018-06-10|-0.30728|2020-03-22|0.46522|2020-03-29
2025-01-05 13:21:15|WEEKLY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.964376336158|68|0.58692907654431|0.2537|1|1|0.25367|11.54|0.56946|102|0.035277908793601|70|42.92|0.13654|0.1832|0.30280703353219|0.51061486031638|387.5955018397|301.38054586679|245.01061291696|0.615|0.308|0.14807|13|8|0.002135328|0.055003264|24.39999961853|2018-09-02|-0.2011|2020-03-15|0.14188|2023-11-05
2025-01-05 13:21:16|WEEKLY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-20.249815756512|18|1.521944849024||0|0|0.27373|15.76|-0.08942|9|-0.089421350250167|9|36.41|-0.04762|0.07985|0.075305376197688|0.13485310845429|74.024680846911|95.746663492871|67.063830761199|0.591|0.409|0.22277|22|10|0.0013225305623472|0.067122078239609|107.30000305176|2018-09-23|-0.67048|2012-05-06|0.23244|2020-04-12
2025-01-05 13:21:17|WEEKLY|03170|19198|/equities/h-r-ag|DAXCLASSIC|-3.7859066057822|24|0.16227196838322||0|0|0.14628|3.56|0.09894|72|-0.17732561725807|7|50.75|0.12746|0.19726|0.24274508957538|0.50539865892197|318.06182169073|273.32116183452|29.915966864705|0.438|0.188|0.21774|16|5|-0.0003494371257485|0.068489365269461|22.889999389648|2010-11-14|-0.19583|2020-03-01|0.18534|2020-06-21
2025-01-05 13:21:19|WEEKLY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.80714979163|141|0.16164493081328||0|0|0.28298|6.36|-0.00791|44|-0.0079113726673712|44|31.09|-0.05126|-0.02113|-0.030704787707869|-0.0095153943467632|57.699615266936|88.45495551541|110.82070581706|0.727|0.409|0.10543|22|12|0.00041746359223301|0.037360776699029|11.145999908447|2015-04-19|-0.17508|2020-03-15|0.19171|2009-04-05
2025-01-05 13:21:20|WEEKLY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|16.46231728669|69|0.46170665968887|0.4866|1|2|0.02326|17.6|-0.35961|16|-0.35960824625792|16|39.43|-0.02815|0.05304|-0.037614799043595|-0.04294983097211|40.236337385521|51.365239102731|28.387097389467|0.667|0.429|0.20206|21|11|-0.000249921875|0.062922142857143|68.300003051758|2007-11-11|-0.31171|2008-10-12|0.54122|2023-09-17
2025-01-05 13:21:21|WEEKLY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|227.76579338306|21|10.099044277713|0.0216|1|1|0.0216|250.7|-0.19029|6|-0.064355489742886|91|32.2|-0.04867|-0.00257|-0.031976229193505|0.062479817710537|49.940322398951|146.23695970421|1064.5435459451|0.6|0.32|0.15648|25|12|0.0034396848484849|0.048132375757576|265.60000610352|2024-10-20|-0.27781|2020-03-15|0.14592|2020-06-07
2025-01-05 13:21:21|WEEKLY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|130.06919950408|53|12.469560653898||0|0|-0.05824|160.1|-0.21535|12|-0.21534890498193|12|47.33|0.50436|0.75615|0.86240282322577|1.2806653461499|1427.8384520051|1363.0838642387|800.76876690776|0.667|0.444|0.37792|9|3|0.0074582217573222|0.10449560669456|474.60000610352|2022-05-22|-0.41633|2020-05-31|0.4931|2020-04-26
2025-01-05 13:21:22|WEEKLY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-27.810557861588|75|1.9271134636548|0.2892|-1|1|0.28919|26.3|-0.17595|26|-0.17594657588877|26|46.94|0.0356|0.06504|0.011668951906316|0.06956365919846|85.174647555808|130.01230556329|170.89017966443|0.75|0.438|0.16358|16|11|0.0011295757575758|0.052613151515152|66.800003051758|2021-07-18|-0.16889|2009-06-21|0.14428|2010-01-03
2025-01-05 13:21:24|WEEKLY|03176|6324|/equities/heidelberg|DAXCLASSIC|-1.1383866068207|11|0.071715330281325|-0.0042|-1|1|-0.00416|0.966|0.17261|46|-0.15304086991929|33|40.5|0.04765|0.12019|0.11247015536505|0.093734405647257|207.21855582642|128.7327650395|2.1653124954307|0.618|0.382|0.25777|34|17|-0.00069602739726027|0.090327195385725|46.202899932861|2000-08-06|-0.24989|2009-10-18|0.56208|2021-01-24
2025-01-05 13:21:25|WEEKLY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|82.470873425304|60|3.3523562028604|0.1973|1|2|0.13939|89.1|0.13938|65|0.13938415206607|65|36.15|0.00227|0.09885|0.048882145408594|0.12540833716875|117.89600783139|150.07060766045|315.62167877762|0.462|0.308|0.1745|13|4|0.0030677693761815|0.059924593572779|92.699996948242|2024-03-24|-0.19467|2020-03-15|0.29227|2020-04-12
2025-01-05 13:21:26|WEEKLY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|68.877585019179|55|2.8173518992901|0.1252|1|1|0.12515|73|-0.04882|24|-0.060906161270361|14|45.35|0.02738|0.07681|-0.010836022681813|0.061688691604325|88.754227117959|118.41874273658|410.57366243428|0.471|0.176|0.12993|17|7|0.0021093818181818|0.042759115151515|114.59999847412|2017-06-25|-0.14914|2020-03-15|0.09022|2020-03-29
2025-01-05 13:21:26|WEEKLY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|-2.1335256270143|42|0.18104924091618||0|0|0.33955|1.77|-0.12159|13|-0.12158554304776|13|37|0.12772|0.18803|-0.03391234273677|-0.23079275841086|78.837385341|57.97506|6.6792452110434|0.75|0.5|0.33834|4|2|-0.011807037037037|0.09204328042328|27.39999961853|2021-05-30|-0.21739|2022-09-25|0.22464|2023-12-24
2025-01-05 13:21:27|WEEKLY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|0.84307113831416|1|0.14564296422675||-1|0|0|1.42|0.63402|251|-0.11387898212064|22|54.87|-0.00664|0.02479|0.039686688479068|0.0054662011449534|111.54485501767|94.314654542307|34.63414610035|0.6|0.333|0.17759|15|9|-0.00062357229647631|0.055694386391252|6.2189998626709|2016-06-05|-0.2406|2024-09-22|0.29091|2025-01-05
2025-01-05 13:21:29|WEEKLY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|116.37068793845|104|4.7347722130613|1.2962|1|1|1.29622|132.4|-0.23974|6|-0.23974361582699|6|34.38|0.0114|0.07222|0.091509475575371|0.15631605823601|125.96341202163|174.51166488834|503.42204462848|0.524|0.381|0.18974|21|9|0.0029285818181818|0.061459890909091|174|2017-05-14|-0.24201|2020-03-15|0.1898|2020-03-29
2025-01-05 13:21:30|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
2025-01-05 13:21:30|WEEKLY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-86.372648572273|3|4.3908826031113|0.0136|-1|1|0.01362|72.4|0.07941|47|0.079411787145278|47|37.41|0.04334|0.09182|0.091664694166024|0.15910755551384|234.42022732079|317.81936448421|376.59297835782|0.591|0.409|0.17906|22|8|0.0024871515151515|0.055323527272727|140.10000610352|2022-02-06|-0.29693|2022-06-19|0.22359|2020-04-12
2025-01-05 13:21:31|WEEKLY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|52.416258035103|43|2.8676103305223|0.2385|1|2|0.23218|60.5|-0.02534|25|-0.025342897975259|25|23.76|0.00299|0.06961|0.062735650240876|0.10770225352182|251.03381669411|320.4024547292|467.18147406238|0.436|0.273|0.11228|55|15|0.0018693106004448|0.035017034840623|65|2024-11-03|-0.19231|2020-03-01|0.18119|2021-12-12
2025-01-05 13:21:32|WEEKLY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-44.646388259053|49|3.6954809532551|0.2511|-1|1|0.25114|42.58|-0.12115|24|-0.12114992812054|24|35.27|0.09144|0.13653|0.17968354793099|0.33628026272958|250.57828326101|418.38800381626|391.00092276088|0.682|0.409|0.19838|22|13|0.0029351577669903|0.068323216019417|120.40000152588|2015-04-12|-0.28312|2020-03-15|0.23879|2020-06-07
2025-01-05 13:21:34|WEEKLY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-235.61030251603|24|21.270099821425|0.302|-1|1|0.30199|175.2|0.60179|33|0.60178688505594|33|24.88|0.09448|0.14311|0.18750717144936|0.41610219692965|629.4266730997|4505.4501756595|3020.6895032195|0.781|0.469|0.24789|32|18|0.0065110989010989|0.083250842490842|618|2021-02-14|-0.52995|2022-09-25|0.28665|2022-11-13
2025-01-05 13:21:35|WEEKLY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-23.096858565075|25|1.1080577564426||0|0|0.10538|20.8|-0.02032|16|-0.032751092248627|41|33.33|-0.04093|0.02477|0.058729178062887|0.098688250157527|151.11818782643|167.80982506551|232.40223106517|0.583|0.375|0.1768|24|9|0.0017390169902913|0.055677621359223|66.199996948242|2018-01-28|-0.23443|2020-03-15|0.1501|2020-11-15
2025-01-05 13:21:36|WEEKLY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|7.763058888169|56|0.58616466166979|0.2461|1|2|0.14631|8.54|-0.02218|32|-0.022182087872289|32|27.64|-0.06397|0.00712|-0.13216687100235|-0.097850595087021|41.462002326551|65.580325249578|43.178673913035|0.545|0.364|0.20774|11|4|-0.00089465181058496|0.079208105849582|28.35000038147|2021-06-27|-0.27918|2020-03-15|0.16074|2020-04-12
2025-01-05 13:21:36|WEEKLY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|39.355250201331|15|1.9649165995563|-0.0186|1|1|-0.01858|44.9|0.04202|46|0.042021205377166|46|25|-0.06445|-0.00585|-0.0010321013835905|0.038824188798977|78.015974554971|105.53782424336|158.09859904569|0.533|0.4|0.20734|15|6|0.0021949100257069|0.069692236503856|57.799999237061|2021-06-06|-0.20988|2020-03-15|0.17121|2020-06-07
2025-01-05 13:21:37|WEEKLY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-29.729142552524|29|1.6418576965438|0.214|-1|1|0.21402|24.9|-0.00526|27|-0.0052577751470487|27|44.17|0.04948|0.21169|0.12079653611692|0.18904047285215|217.18496952179|235.1721097635|308.93298166496|0.5|0.333|0.22427|18|6|0.0032507168894289|0.075843608748481|48.040000915527|2021-05-02|-0.66596|2011-05-08|0.21517|2009-08-23
2025-01-05 13:21:39|WEEKLY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-12.202406194118|135|0.6531856980115||0|0|0.55937|10.65|2.26501|80|2.2650078568688|80|42.69|0.12261|0.19962|0.22555232641689|0.30143294223182|228.48180964709|197.91914199938|24.662482805019|0.563|0.375|0.21829|16|6|-0.00031591187270502|0.075049082007344|58.849998474121|2011-02-20|-0.29206|2013-08-04|0.34242|2015-06-28
2025-01-05 13:21:40|WEEKLY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|8.8338338168429|15|0.46456872217376||0|0|-0.15625|9.45|-0.11752|9|-0.11751592988693|9|32.11|0.10674|0.17559|0.077018285334777|0.035558566412879|132.67771818923|106.75194164204|25.540540025041|0.556|0.444|0.1918|9|3|-0.0032268646864686|0.06192600660066|39|2019-03-31|-0.15625|2024-10-06|0.21081|2024-09-29
2025-01-05 13:21:41|WEEKLY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-38.85553615095|30|2.4685117960034|0.2245|-1|1|0.22447|30.99|-0.01453|20|-0.014533666888327|20|28.6|-0.04342|0.03018|0.0045724081949679|0.015410450653316|65.023103448641|102.08362942247|130.75948849579|0.6|0.4|0.2116|20|8|0.001871231281198|0.072833677204659|103.69999694824|2021-11-21|-0.36252|2022-09-18|0.2585|2023-01-08
2025-01-05 13:21:42|WEEKLY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.2760357399723|79|0.25617860224317|0.4819|-1|1|0.48193|4.445|-0.14542|24|-0.14541833104524|24|37.15|-0.0584|0.00269|0.005869263070007|0.053875447306482|71.20905618585|105.91367643326|75.711127800728|0.55|0.4|0.28067|20|11|0.0013450913520097|0.083980560292326|23.40299987793|2011-05-15|-0.32936|2020-03-15|0.26339|2009-05-24
2025-01-05 13:21:42|WEEKLY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-21.209169588564|66|2.9497233106291|0.7407|-1|1|0.74065|12.76|0.43023|39|0.43023251687726|39|39.5|0.11022|0.13233|0.43222150549832|0.43023251687726|205.12501683|143.023|21.962135222027|0.5|0.25|0.21235|4|3|-0.0050831838565022|0.082255291479821|73.699996948242|2021-04-04|-0.27924|2024-11-17|0.15488|2022-08-14
2025-01-05 13:21:44|WEEKLY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|-79.067368762022|4|3.1927112389582||0|0|0.00714|69.5|0.09934|41|0.099338823535885|41|32.2|-0.04443|0.00701|-0.041693503670637|-0.019237042556322|79.188282603948|91.180318031443|85.129838950994|0.5|0.4|0.1789|10|3|0.00023|0.0562076|117.23999786377|2021-01-10|-0.15753|2021-07-04|0.17714|2022-11-13
2025-01-05 13:21:45|WEEKLY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|12.187187073053|9|1.0909376550315|0.4218|1|1|0.42182|15.64|0.15903|39|0.036762382604119|38|47.65|0.09979|0.17446|0.24908742503671|0.33401484974847|396.28187963627|412.14616557717|194.04465916971|0.471|0.353|0.24838|17|6|0.0022375061124694|0.081589095354523|78.699996948242|2018-04-08|-0.19112|2020-03-15|0.22857|2022-11-13
2025-01-05 13:21:46|WEEKLY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|114.33153622017|56|4.6973387919605|0.1408|1|2|0.12605|120.6|0.09101|45|0.091009375191734|45|51.13|0.05763|0.14231|0.27361206600735|0.29643381553163|325.41292988814|280.6493573852|436.16636577925|0.4|0.333|0.18847|15|4|0.0026194890510949|0.059256204379562|133.39999389648|2024-04-07|-0.23634|2019-07-14|0.14107|2020-04-12
2025-01-05 13:21:46|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
2025-01-05 13:21:47|WEEKLY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-66.375585331594|5|2.947675637625|-0.0191|-1|1|-0.01906|58.8|0.09021|31|0.090207114800689|31|58.43|0.09072|0.13022|0.13535278833841|0.096470753481026|207.85679296841|143.69870568451|62.347577944246|0.571|0.357|0.16255|14|7|0.00089538929440389|0.048309063260341|307.04998779297|2013-03-03|-0.80101|2014-01-19|0.1686|2020-05-24
2025-01-05 13:21:49|WEEKLY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|22.884875120275|15|1.7448385206521|-0.1456|1|2|-0.20396|23.3|-0.18849|26|-0.18849381232283|26|42.53|0.02294|0.10798|0.036663900585187|0.0096304470508231|123.35788344651|95.800708789795|159.69841667841|0.474|0.316|0.23031|19|5|0.0018104257907543|0.072221520681265|74.779998779297|2018-01-28|-0.19149|2022-03-06|0.18503|2022-06-05
2025-01-05 13:21:50|WEEKLY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-93.041278661159|3|3.940427085051|0.0079|-1|1|0.00787|80.7|-0.31293|6|0.17912004128236|75|34.44|-0.00986|0.0312|0.015776503773365|0.084857552264201|94.871013240773|145.84875078825|183.40908397328|0.611|0.278|0.16579|18|9|0.0015753215434084|0.05075384244373|139.80000305176|2021-08-22|-0.17981|2020-03-15|0.21498|2023-11-05
2025-01-05 13:21:51|WEEKLY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|14.859634281958|34|0.99099038809435|-0.0612|1|2|-0.08683|16.3|-0.0735|52|-0.073501007210436|52|41.53|0.02452|0.18291|0.13954996532968|0.21643470908848|167.12741499515|222.96724887972|234.53236955965|0.474|0.368|0.18776|19|4|0.002327603406326|0.065481119221411|49.950000762939|2021-05-23|-0.49798|2012-04-15|0.32086|2009-09-20
2025-01-05 13:21:52|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
2025-01-05 13:21:52|WEEKLY|03205|19857|/equities/logwin-ag|DAXCLASSIC|237.19598922744|22|8.7456862422923|-0.1045|1|1|-0.10448|240|-0.10744|7|0.63758389261745|61|29.48|-1.66825|1.4867|-0.23756140684455|4.5193745580881|-159250.88130582|9842.0302733426|21428.57133734|0.667|0.333|0.23455|27|14|0.061486438188494|0.060527796817626|308|2022-01-09|-0.21333|2020-03-15|48.03846|2012-03-18
2025-01-05 13:21:54|WEEKLY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|-16.428916992487|25|0.64367520265016||0|0|0.30097|14.4|-0.11311|26|-0.11310748822904|26|35.7|-0.04706|-0.00265|-0.021900790145097|0.0083414838423242|73.945670821649|99.183797887584|88.343560076921|0.5|0.35|0.13196|20|7|0.00031966124661247|0.036851382113821|39.400001525879|2015-03-08|-0.16949|2023-12-10|0.22689|2022-04-03
2025-01-05 13:21:55|WEEKLY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|5.5729333052406|15|0.37867687395166|-0.0962|1|1|-0.09617|6.034|0.02068|29|-0.17088301981861|14|32.24|0.02988|0.08119|0.092715957693011|0.10243579964838|206.25788489171|157.21494294461|61.697342378743|0.52|0.36|0.21083|25|9|0.00070323170731707|0.071795634146341|22.309637069702|2018-01-07|-0.2498|2016-07-17|0.23722|2020-11-15
2025-01-05 13:21:56|WEEKLY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|-9.9144327734499|21|0.51389444692598|0.0063|-1|1|0.00626|9.52|-0.03815|21|-0.038152621785694|21|50|0.03713|0.07114|0.023380988461156|0.14685656405263|91.161670365338|207.32528508871|185.97383347922|0.813|0.375|0.21312|16|13|0.001712743902439|0.063744646341463|12.699999809265|2023-05-21|-0.23829|2009-04-26|0.30021|2010-11-07
2025-01-05 13:21:57|WEEKLY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|-6.2046501792801|10|0.29967523936841|-0.1397|-1|1|-0.13971|6.2|-0.24744|19|-0.24743748713187|19|49.31|-0.05298|0.02353|0.017990319009495|0.033456250251902|99.112087672081|112.06919940426|229.62961850997|0.625|0.375|0.20443|16|7|0.0018456015037594|0.067623909774436|9.3199996948242|2018-01-14|-0.23256|2020-03-15|0.19718|2019-10-27
2025-01-05 13:21:58|WEEKLY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|-113.4161054692|23|5.0095320527479|-0.0388|-1|1|-0.03878|101.8|0.16535|37|0.16535276886564|37|35.85|0.11433|0.20878|0.35231859009904|0.72379578609995|413.74110123774|1081.1222191656|1595.6113044785|0.6|0.35|0.21334|20|9|0.0050562381596752|0.072159675236806|146.56484985352|2021-01-31|-0.17157|2020-03-15|0.35694|2016-11-27
2025-01-05 13:22:00|WEEKLY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|-2.7923459350166|28|0.1506819862443||0|0|-0.00826|2.44|-0.10304|10|-0.10303527127222|10|38.17|-0.03798|0.01776|0.0066222593190366|0.0067584987788388|94.885557178466|93.140832526407|61.772152601651|0.667|0.389|0.1113|18|9|-0.00025820728291317|0.035692226890756|6.8800001144409|2017-12-10|-0.168|2020-03-22|0.20725|2021-02-21
2025-01-05 13:22:01|WEEKLY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.354847533037|7|1.1765088213316||0|0|0.00305|13.08|-0.22268|19|-0.22267604482701|19|34.75|-0.08183|0.01122|-0.0059086197374094|0.11951593720039|58.987182650614|132.01654100968|172.10526431366|0.667|0.417|0.26252|12|5|0.0027308983451537|0.08336463356974|42|2020-05-31|-0.23562|2020-08-09|0.19514|2017-08-27
2025-01-05 13:22:01|WEEKLY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-4.7238436499692|96|0.24990309356026|0.4701|-1|1|0.47011|4.21|-0.02397|17|-0.023970546029099|17|36.88|0.01601|0.07236|-0.013094324365315|-0.02684037741915|81.149063899283|89.159609378352|23.005465648441|0.75|0.5|0.19143|8|4|-0.0027022820512821|0.062070538461538|18.895000457764|2017-07-23|-0.26751|2020-03-15|0.17044|2020-12-20
2025-01-05 13:22:02|WEEKLY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-5.8310845936146|48|0.31382530465146|0.2286|-1|1|0.22857|4.86|-0.111|5|-0.11099782351626|5|42.88|0.00169|0.0499|-0.033031111209574|-0.085325335473467|83.089694159252|76.47736545365|26.557378885962|0.625|0.375|0.2124|8|3|-0.0023971794871795|0.066171153846154|18.89999961853|2017-07-23|-0.20705|2020-03-15|0.15484|2022-03-20
2025-01-05 13:22:03|WEEKLY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|-2.2661187599972|36|0.31522745659676|0.4648|-1|1|0.46479|1.52|-0.23599|12|-0.23598552277687|12|37|-0.0496|0.00483|-0.27325154307343|-0.23598552277687|52.67696148|76.401|6.2040815548021|0.5|0.25|0.37299|4|2|-0.012269508196721|0.10954923497268|25.89999961853|2021-08-29|-0.24122|2022-05-15|0.48097|2024-12-08
2025-01-05 13:22:04|WEEKLY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.371364044866|23|0.23855216760205|-0.0875|-1|1|-0.0875|6.09|0.0728|32|0.072796959715389|32|36.32|0.00184|0.06456|-0.017175946042399|-0.035750152320009|72.658007785456|64.478662604241|62.016296760149|0.591|0.455|0.16994|22|7|7.7125456760049E-5|0.057129756394641|11.060000419617|2009-05-10|-0.161|2012-07-01|0.10864|2012-03-04
2025-01-05 13:22:05|WEEKLY|03217|964815|/equities/mutares-ag|DAXCLASSIC|-30.397430374983|30|2.5013328667216|0.2475|-1|1|0.24748|26.15|0.35214|38|0.3521400376809|38|29.22|0.04105|0.0911|-0.0037266401025592|0.07248099147684|78.195505874455|146.5217868686|196.17404177194|0.611|0.389|0.23245|18|10|0.0026734234234234|0.074855243243243|43.700000762939|2024-05-12|-0.24096|2024-09-29|0.40833|2020-04-12
2025-01-05 13:22:06|WEEKLY|03218|32557|/equities/mvv-energie|DAXCLASSIC|-33.126221570047|38|1.2083160054923||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|0.00028914738124239|0.038755858708892|37.799999237061|2021-12-19|-0.15408|2022-07-17|0.09167|2012-02-12
2025-01-05 13:22:07|WEEKLY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|12.13575409881|5|1.1304517735968|0.025|1|2|-0.02703|15.12|0.05474|18|-0.045850204826887|18|41.94|0.06178|0.1505|0.160441101264|0.19358113297267|259.39638171061|192.71491821618|72.692309808449|0.412|0.235|0.21929|17|5|0.00083478382147838|0.072726052998605|70.150001525879|2018-06-17|-0.24312|2020-03-15|0.24|2023-02-19
2025-01-05 13:22:08|WEEKLY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|19.042961448455|5|0.50631949760082||0|0|-0.0099|20|-0.03361|11|-0.033613414399393|11|20.18|-0.02292|0.04282|0.039511863956254|0.057129567626712|169.42585001642|183.04923957869|92.165895377097|0.471|0.353|0.09941|34|6|0.00051360869565217|0.027313246376812|29.60000038147|2022-06-05|-0.15347|2018-04-01|0.31897|2011-10-30
2025-01-05 13:22:10|WEEKLY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-2.7244596671246|21|0.35216370197706||0|0|0.12963|1.88|-0.36338|22|-0.36338198372339|22|44.39|0.25714|0.37052|0.29109796790583|0.53424641311796|275.54611750494|337.51022629406|68.363636190241|0.722|0.389|0.37701|18|10|0.0042331501831502|0.11859166056166|95.910003662109|2017-10-08|-0.50472|2009-10-11|0.78947|2024-03-17
2025-01-05 13:22:11|WEEKLY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-9.0310867100885|9|0.50229005377912|-0.0555|-1|1|-0.05548|7.8|-0.13281|8|-0.13280668770891|8|28.89|-0.06168|-0.0101|0.018711850170145|0.06819113473648|40.925167686931|78.161119767472|415.33546877498|0.607|0.464|0.24125|28|14|0.0031237454100367|0.077754700122399|26.950000762939|2021-01-03|-0.16216|2023-07-30|0.33473|2022-11-13
2025-01-05 13:22:11|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
2025-01-05 13:22:12|WEEKLY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|21.34351720099|54|1.7554146954085|0.1022|1|1|0.10222|24.8|0.10427|119|0.10426656837326|119|61.33|0.14526|0.19509|0.10426656837326|0.10426656837326|110.427|110.427|71.884055759596|0.333|0.333|0.20954|3|1|-0.00020814345991561|0.078406244725738|34.900001525879|2020-06-28|-0.22794|2020-12-06|0.13821|2021-05-23
2025-01-05 13:22:13|WEEKLY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|-9.1628335908479|18|0.49761117151798|0.0691|-1|1|0.06914|7.54|1.17768|92|1.1776838159529|92|100.5|0.55801|0.6271|1.1776838159529|1.1776838159529|217.768|217.768|55.851851569282|0.25|0.25|0.2198|4|1|-0.00010983293556086|0.065605823389021|22.5|2017-02-19|-0.32609|2022-03-06|0.23877|2023-01-29
2025-01-05 13:22:15|WEEKLY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|-31.063855238069|9|1.4565246923063|-0.0797|-1|1|-0.07971|29.8|-0.05475|104|-0.054750911705021|104|33.18|-0.02859|0.03793|0.04728333500029|0.0069314083953486|122.0038855365|83.913321356466|82.274981316199|0.455|0.364|0.181|22|7|0.00058673441734417|0.056790013550136|58.799999237061|2014-05-11|-0.19613|2018-10-21|0.23711|2021-01-10
2025-01-05 13:22:16|WEEKLY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.1096082678178|18|0.44957532452881||0|0|0.03828|5.15|-0.21652|21|-0.2165180591882|21|44.56|0.1443|0.27232|0.35067062414529|0.47689791392348|617.42654980122|530.17443466361|286.11112398866|0.722|0.5|0.25588|18|9|0.0031287423687424|0.081724871794872|50.950000762939|2015-11-22|-0.29347|2020-03-15|0.60455|2009-05-10
2025-01-05 13:22:17|WEEKLY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.557586262351|47|0.098300988494555|0.4754|1|1|0.47541|1.8|-0.04982|39|-0.049815888712074|39|39.57|0.13707|0.20535|0.31392388928722|0.31392388928722|173.41812676681|173.41812676681|171.42857467236|0.429|0.429|0.18718|7|2|0.0031170278637771|0.065421486068111|2.5899999141693|2021-01-31|-0.18716|2021-02-28|0.4652|2021-01-03
2025-01-05 13:22:17|WEEKLY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-19.727941255444|55|1.2161656998277||0|0|0.15228|16.7|0.54769|60|0.54768712702611|60|54.57|0.11416|0.18844|0.22250924044748|0.25169900787647|423.52659740291|275.57863732654|115.65097817334|0.571|0.357|0.17802|14|7|0.0010167848410758|0.053767995110024|48.205001831055|2014-06-15|-0.18696|2020-03-22|0.26606|2022-10-30
2025-01-05 13:22:18|WEEKLY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|800.99465783536|56|37.641008153086|0.2458|1|2|0.20088|819|0.24373|58|-0.021339249317004|11|33.22|-0.00407|0.04179|0.079551410684845|0.1883159273902|198.01539836563|318.77074400468|1036.4465132787|0.609|0.348|0.1769|23|10|0.0036869230769231|0.05923177045177|1033.5|2021-08-08|-0.15859|2020-03-15|0.21363|2022-10-02
2025-01-05 13:22:20|WEEKLY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|527.59245144593|105|35.861801046999|2.0451|1|2|1.93983|615.6|-0.25502|22|0.4359653079629|83|34.05|-0.02424|0.02994|-0.0096329003938144|0.15695273892871|75.145400595834|147.58121005267|2093.8774951478|0.286|0.143|0.22925|21|5|0.0048930891330891|0.069714188034188|663.79998779297|2024-12-08|-0.21126|2020-03-15|0.38907|2022-03-06
2025-01-05 13:22:21|WEEKLY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|12.389075088949|45|0.47030820831638|0.2536|1|2|0.10317|13.9|-0.16667|16|-0.16666670591252|16|45.53|-0.02915|0.04466|-0.05443840095178|-0.017828977665417|56.132879179503|86.690333888919|94.557821761122|0.471|0.353|0.12894|17|7|0.00047471882640587|0.042160244498778|32.119998931885|2018-02-04|-0.2277|2012-09-09|0.47241|2012-04-29
2025-01-05 13:22:22|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
2025-01-05 13:22:22|WEEKLY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|-28.405951104707|88|1.306002822454||0|0|0.3029|26.95|-0.00564|23|-0.0056354911484303|23|32.63|0.03355|0.06887|0.082971452571067|0.11388972203087|174.87223024507|160.06374775576|48.471225724014|0.5|0.313|0.13936|16|4|-0.00059413793103448|0.048840689655172|99.930000305176|2014-01-12|-0.166|2022-05-08|0.13292|2021-01-31
2025-01-05 13:22:23|WEEKLY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|-16.593179339939|30|0.98256216985936|0.0627|-1|1|0.06266|14.96|0.84395|83|0.84395012444924|83|49.31|-0.0054|0.20533|0.21888909937001|0.22522271498846|159.69080403946|101.79867771661|650.43479775211|0.5|0.313|0.35861|16|8|0.0050996821515892|0.091782811735941|20.079999923706|2018-01-21|-0.74807|2009-08-16|0.48889|2009-09-13
2025-01-05 13:22:25|WEEKLY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|12.798169137641|9|1.5545839462665||0|0|-0.17041|15.87|0.39038|85|0.034989135274063|11|53.93|0.11829|0.19117|0.19901482629737|0.16168023040839|574.7578968389|206.22494410877|26.748692728427|0.8|0.467|0.26312|15|8|0.00022489596083231|0.085880758873929|74.319999694824|2010-01-17|-0.30996|2020-03-15|0.37924|2024-11-10
2025-01-05 13:22:26|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
2025-01-05 13:22:27|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
2025-01-05 13:22:28|WEEKLY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|78.53739226236|43|3.2592135154515|0.2442|1|1|0.24422|86.05|-0.2269|34|-0.22689769548215|34|29.4|-0.06434|-0.02621|0.047074725239123|0.065557849982487|117.99052160609|116.2608796666|289.82823005695|0.4|0.267|0.18055|15|6|0.0027850310559006|0.053307908902692|90.599998474121|2024-12-15|-0.10359|2018-10-07|0.1411|2022-04-10
2025-01-05 13:22:28|WEEKLY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.97437813311|24|0.32562606344349|0.3443|-1|1|0.34426|4|-0.14326|16|-0.14325842659005|16|44.17|-0.00701|0.0634|0.051463052795353|0.069706744146967|100.2586898293|106.08504378365|18.115942091582|0.444|0.333|0.27171|18|8|-0.00022720048899756|0.084055256723716|41.93399810791|2011-12-18|-0.34996|2019-08-18|0.39016|2016-05-29
2025-01-05 13:22:30|WEEKLY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|117.29572546975|12|13.009879859255|-0.132|1|1|-0.132|125.6|0.55945|91|3.3979898553254|81|46.44|0.42756|0.55739|0.82936193823632|1.23894291221|703.4510838702|518.17768466801|437.63064507061|0.556|0.333|0.27564|9|4|0.0062070163170163|0.10682356643357|249|2021-02-21|-0.235|2020-09-06|0.28515|2022-11-13
2025-01-05 13:22:31|WEEKLY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|65.92150997879|11|4.0928302613832|0.0562|1|1|0.05622|78.9|0.01938|20|-0.030153805693769|28|32.28|-0.04535|0.04609|0.098838109665007|0.1946168674649|208.61497765967|325.96170684233|1336.1557785354|0.48|0.32|0.21692|25|6|0.0045547858017136|0.071660146878825|170.30000305176|2021-11-14|-0.31504|2020-03-15|0.25998|2020-03-29
2025-01-05 13:22:32|WEEKLY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|-60.110193949184|30|2.6549612345321||0|0|-0.12885|58.7|-0.20852|25|-0.20852355532124|25|35.82|-0.06128|0.04161|0.022930475059664|0.065507071997778|93.963150846415|129.6240130867|1209.0628327977|0.364|0.318|0.209|22|5|0.0042037943696451|0.06567205630355|96.5|2021-11-14|-0.28514|2020-03-15|0.22609|2020-03-29
2025-01-05 13:22:33|WEEKLY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|-37.926487365556|38|2.5804462668872||0|0|0.463|29.75|-0.05351|25|-0.053506903409509|25|43.08|0.04143|0.0939|0.066026138571899|0.17179494419455|132.26093474443|222.26263647668|127.40899149453|0.75|0.5|0.22553|12|5|0.0015711913357401|0.072564927797834|89.349998474121|2018-06-17|-0.18651|2020-03-15|0.21751|2018-11-04
2025-01-05 13:22:33|WEEKLY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-52.784736614229|22|2.3515783882148|0.2218|-1|1|0.22176|45.06|0.16499|39|0.16498995245598|39|40.78|0.23569|0.30952|0.40443900652379|0.52132372100267|502.67040610584|361.53149144915|228.15190568755|0.556|0.389|0.20291|18|11|0.0023686092715232|0.069775456953642|82.5|2021-01-03|-0.21846|2020-03-22|0.24463|2013-01-27
2025-01-05 13:22:35|WEEKLY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.601595348154|25|0.41897872270183||0|0|0.12395|10.46|-0.15139|9|-0.15138593892255|9|32.63|-0.03385|0.02866|-0.0023487525222895|0.01733301689607|60.66585041923|107.06970111858|64.132436423367|0.61|0.415|0.17895|41|13|0.00055039647577093|0.057061233480176|34.340000152588|2013-03-03|-0.26225|2014-04-13|0.20308|2015-09-27
2025-01-05 13:22:36|WEEKLY|03247|19913|/equities/surteco-se|DAXCLASSIC|16.82181238466|13|1.3510996059772|0.2515|1|1|0.25153|20.4|-0.15528|13|-0.15527949942643|13|29.78|-0.03683|0.06236|0.10040360810878|0.085587261758438|320.06800789657|198.38374315381|214.7820520866|0.593|0.444|0.16633|27|12|0.0018812132352941|0.052708799019608|40.400001525879|2021-11-28|-0.19703|2020-03-22|0.32882|2013-10-27
2025-01-05 13:22:37|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
2025-01-05 13:22:38|WEEKLY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|14.02985836096|80|0.74825745373176|0.6397|1|1|0.63972|14.2|0.65221|93|-0.03292942186281|14|37.16|0.08881|0.1339|0.10579229890711|0.062301027897124|483.44353650174|199.92749707789|71.572579133337|0.71|0.452|0.16509|31|12|0.0009531925264013|0.061671047928513|38.259998321533|2001-04-29|-0.32493|2001-07-15|0.31604|2001-07-29
2025-01-05 13:22:39|WEEKLY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-9.5012835467796|64|0.63038508310736|0.3781|-1|1|0.37807|7.6|0.05828|53|0.058277788986566|53|41.89|-0.01573|0.02637|0.078273815905718|0.061242309553091|182.89410308212|141.34198956999|106.29370354214|0.5|0.389|0.19439|18|7|0.0010184577723378|0.05999|23.35000038147|2018-03-18|-0.32999|2020-03-22|0.21626|2018-10-28
2025-01-05 13:22:41|WEEKLY|03251|40219|/equities/talanx|DAXCLASSIC|73.737661117695|21|3.6836991464348|0.1001|1|1|0.10007|83|-0.15632|1|0.39601132025841|65|36.41|-0.0139|0.03692|-0.015568612510388|0.069199875720851|78.518610416901|131.4090826547|431.16883116883|0.471|0.294|0.14155|17|7|0.0028646009389671|0.04561103286385|86.400001525879|2024-12-15|-0.26258|2020-03-15|0.17212|2020-03-29
2025-01-05 13:22:42|WEEKLY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|3.2243072638251|7|0.28355779183019|0.0258|1|1|0.0258|3.897|0.32761|44|-0.17073753679273|53|32.44|-0.06347|0.02485|-0.065503301112626|-0.058967348424803|30.746702135833|48.148739614253|21.376852288766|0.52|0.36|0.23739|25|10|-6.8323133414933E-5|0.081154981640147|36.200000762939|2011-06-12|-0.32704|2020-03-15|0.35673|2020-04-12
2025-01-05 13:22:42|WEEKLY|03253|1137593|/equities/traton-se|DAXCLASSIC|-33.681557226274|29|1.9919130788604|0.0392|-1|1|0.03918|28.2|0.8472|74|0.8472045890959|74|43.33|0.17684|0.25271|0.28811533067758|0.28811533067758|134.6664216|134.6664216|106.616256898|0.333|0.333|0.21668|6|2|0.0016175|0.070289965277778|36.700000762939|2024-04-28|-0.20376|2020-03-15|0.2497|2020-06-07
2025-01-05 13:22:43|WEEKLY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|-49.824492204488|64|3.4858474934999|0.4888|-1|1|0.48876|41.4|0.05221|88|0.052212914759934|88|46.25|0.11058|0.22169|-0.0012251666164707|0.038925187263292|99.120241259147|107.91886644|20.535714420872|0.375|0.25|0.20525|8|3|-0.0012090762124711|0.083225034642032|849|2022-01-02|-0.40618|2022-03-06|0.46503|2023-06-04
2025-01-05 13:22:44|WEEKLY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-1.9530123498323|25|0.14819700435666||0|0|0.14211|1.63|-0.16571|20|-0.16570601217032|20|50.93|0.07617|0.19455|0.15857933077701|0.20443526138757|239.54475288818|241.5672793453|64.173229122511|0.643|0.429|0.33961|14|5|0.0026853188602442|0.11252085481682|5.8800001144409|2018-05-13|-0.36364|2012-09-09|0.76536|2020-06-28
2025-01-05 13:22:46|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
2025-01-05 13:22:46|WEEKLY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|-17.218772838201|84|0.6845680503252|0.1855|-1|1|0.18548|15.15|-0.04124|19|-0.041237074886146|19|33.23|-0.05564|0.01145|-0.053226616405954|-0.052959377520552|51.584541954436|59.031908214974|425.56179387749|0.455|0.364|0.20078|22|6|0.0026069041769042|0.064150663390663|25|2022-02-20|-0.17162|2020-03-01|0.15236|2009-10-18
2025-01-05 13:22:47|WEEKLY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-4.9063397240884|44|0.30355251827084|0.0073|-1|1|0.00726|4.1|-0.23234|9|-0.23234200249267|9|34.65|-0.01949|0.02629|-0.12212807352997|-0.052976520480767|16.719894115911|59.064065189353|82.828284093232|0.55|0.3|0.23279|20|11|0.0012811820652174|0.078340652173913|18.200000762939|2018-05-13|-0.24733|2022-09-25|0.61118|2014-01-19
2025-01-05 13:22:48|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
2025-01-05 13:22:49|WEEKLY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|-100.50129807857|31|5.1389862733963|0.2895|-1|1|0.28949|88.6|0.43719|103|0.46932510686328|61|43.67|0.0862|0.12733|0.15920755909845|0.18543257053137|374.41077510991|261.03071774894|40.47639545353|0.556|0.333|0.17287|18|6|8.9142156862745E-5|0.067001176470588|357.39999389648|2021-03-21|-0.28385|2015-09-27|0.24469|2015-10-11
2025-01-05 13:22:51|WEEKLY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|-48.345311439184|10|1.8369799702988|-0.0035|-1|1|-0.00351|42.9|0.01338|32|0.013382205282837|32|33.63|-0.08172|-0.01589|-0.065494495936258|-0.075565060540248|24.131838623212|38.559195540418|53.100632553197|0.75|0.458|0.17531|24|14|-9.4926470588235E-5|0.055072647058824|100.34999847412|2011-01-23|-0.23916|2020-03-15|0.1646|2019-08-04
2025-01-05 13:22:51|WEEKLY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|-85.85073204821|64|5.2619111405004|0.3813|-1|1|0.38126|70.32|-0.15389|12|-0.15389406198282|12|37.65|0.03883|0.09723|0.010024565638639|0.048599498997907|95.394276288131|128.91118417315|91.479116927638|0.4|0.35|0.23716|20|6|0.0013405759803922|0.078944166666667|187.10000610352|2022-06-12|-0.2764|2020-03-22|0.22499|2020-03-29
2025-01-05 13:22:52|WEEKLY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.793087560711|66|0.79980710820412||0|0|0.21115|14.72|0.79562|84|0.79562049079979|84|37.55|0.0574|0.10932|0.18551370202837|0.27857192518056|200.33306408044|185.47520333907|228.21706515222|0.25|0.15|0.22803|20|5|0.0022763480392157|0.072990159313725|33.860000610352|2018-01-28|-0.23529|2020-03-15|0.19582|2019-03-17
2025-01-05 13:22:53|WEEKLY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|34.892638191738|46|1.9691209842237|0.1291|1|1|0.12912|41.1|-0.09145|27|-0.17654324755257|21|45.35|0.18049|0.23688|-0.04070716337463|-0.033618679193514|56.513968632148|79.709307208922|660.7717019369|0.647|0.294|0.18765|17|10|0.003205931372549|0.062545220588235|83.800003051758|2018-09-02|-0.18841|2020-03-15|0.24598|2009-05-24
2025-01-05 13:22:54|WEEKLY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.5966331047849|64|0.48377564713938||0|0|-0.01671|7.3|-0.15579|47|-0.1557907428893|47|65.5|1.51538|1.88232|2.729012302727|2.729012302727|558.34529822|558.34529822|31.103538152134|0.5|0.5|0.47105|4|1|0.00047963076923077|0.1278232|54.349998474121|2021-05-30|-0.25914|2019-05-12|0.55396|2020-05-10
2025-01-05 13:22:56|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
2025-01-05 13:22:57|WEEKLY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-12.584549759078|82|0.39536490864989|0.2401|-1|1|0.2401|11.9|-0.00129|23|-0.0012933972067801|23|36.56|-0.01782|0.01957|0.0025991718218305|0.0022896373819868|98.713614142778|98.784725500331|63.978491260601|0.611|0.444|0.12907|18|10|-0.00018307171853857|0.041143139377537|25.14999961853|2018-01-21|-0.23329|2020-03-15|0.13324|2020-04-12
2025-01-05 13:22:57|WEEKLY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|42.136382277877|41|2.5045391135512|0.4771|1|2|0.43188|49.4|-0.06811|30|0.83183522068173|117|34.35|-0.00809|0.03783|0.04450795181898|0.065612204997539|114.21624827854|111.78650315888|131.87400622857|0.588|0.353|0.19985|17|7|0.0014502083333333|0.065354903846154|53.639999389648|2015-04-12|-0.241|2014-08-03|0.37614|2014-10-19
2025-01-05 13:22:58|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
2025-01-05 13:22:59|WEEKLY|03270|19918|/equities/telegate-ag|DAXTECH|0.67454471104502|36|0.078621529713451|-0.0516|1|2|-0.18|0.82|-0.11264|73|-0.11264264601648|73|60.15|0.12343|0.17106|0.14656474178402|0.12281698326804|206.26010150835|144.04429374111|9.7041421462322|0.692|0.308|0.26426|13|8|-0.001279094247246|0.075453757649939|11.630000114441|2010-03-07|-0.29684|2017-06-11|0.52034|2017-06-04
2025-01-05 13:23:01|WEEKLY|03271|13155|/equities/drillisch|DAXTECH|-14.339662387895|42|0.90089874116409||0|0|0.24359|11.8|0.28926|33|0.28925618922789|33|35.14|0.03211|0.08195|0.14316121807624|0.22466707036658|360.70932148694|372.93356782328|627.65958620553|0.591|0.318|0.21762|22|11|0.0034266461916462|0.07085015970516|72.349998474121|2018-01-14|-0.25656|2011-11-13|0.18597|2018-11-04
2025-01-05 13:23:02|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
2025-01-05 13:23:03|WEEKLY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|19.411211053791|7|0.18792945800151||0|0|0.0101|20|-0.18667|15|-0.18666948832781|15|43.53|0.2234|0.35482|0.37887354399214|0.58086057549|272.19673734229|401.6470210423|2105.2631843123|0.526|0.368|0.25992|19|6|0.0053475990396158|0.082055954381753|23.360000610352|2023-03-05|-0.27218|2017-07-23|0.272|2009-05-10
2025-01-05 13:23:04|WEEKLY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-18.403604870352|45|1.4111050193319||0|0|0.46384|14.605|-0.22354|12|-0.22353997663369|12|30.35|0.04125|0.15599|0.31332194686736|0.54204724377428|386.23518633042|769.33808505118|388.43083987447|0.538|0.346|0.30585|26|10|0.0041119567827131|0.10332989195678|39.889999389648|2023-12-17|-0.40694|2015-12-13|0.40477|2018-11-04
2025-01-05 13:23:04|WEEKLY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|46.935094019389|1|3.9216355811835||-1|0|0|60|-0.20482|21|0.17125457166707|36|42.79|0.18812|0.27401|0.32705897907887|0.54541078146081|933.17126115184|1713.159144575|2727.2726681607|0.737|0.474|0.22385|19|11|0.0052218942189422|0.067588745387454|76.959999084473|2016-01-10|-0.22145|2020-03-15|0.31304|2009-09-13
2025-01-05 13:23:06|WEEKLY|03276|19774|/equities/atoss-software-ag|DAXTECH|-141.85794461282|28|9.1673832312572||0|0|-0.03929|116.4|-0.25729|82|-0.25729444473844|82|44.78|0.00132|0.19145|0.1662707914033|0.31644087013547|212.69820324413|476.65735806583|1662.8571646554|0.611|0.444|0.21252|18|8|0.0049605042016807|0.067414237695078|278.5|2024-03-31|-0.51515|2024-06-30|0.21912|2020-04-12
2025-01-05 13:23:07|WEEKLY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|-8.0825984285081|23|0.754369242585|0.325|-1|1|0.325|6.21|-0.18899|17|-0.18898805840756|17|38.91|0.18086|0.28583|0.323723211466|0.55262417022129|1433.0047684232|3212.0873552707|68.407138038946|0.735|0.441|0.29428|34|20|0.0023352267657993|0.091426832713755|58.133274078369|2021-11-07|-0.28353|2001-04-08|0.46491|2002-12-29
2025-01-05 13:23:08|WEEKLY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|-43.39890879833|38|1.8771729065278||0|0|0.09155|38.7|-0.05505|16|-0.055050625667873|16|39.6|0.03391|0.14555|0.067240089825792|0.12219553172181|57.46004075168|73.421475227541|82.305402777914|0.75|0.5|0.17386|20|10|0.0013813510253317|0.050292846803378|86.400001525879|2021-02-14|-0.79416|2011-03-13|0.17333|2020-03-22
2025-01-05 13:23:09|WEEKLY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|-37.492337031383|26|2.1528309008172||0|0|0.25317|30.62|0.2025|63|-0.18135942273856|10|36.68|-0.03575|0.12925|0.15911454851885|0.2719280941507|170.30566552145|261.7487100845|271.21347159161|0.455|0.318|0.18642|22|5|0.0028916826923077|0.063493858173077|69.559997558594|2021-11-14|-0.67885|2016-06-12|0.15859|2020-04-12
2025-01-05 13:23:10|WEEKLY|03280|940925|/equities/biofrontera-ag|DAXTECH|-3.0071785131535|102|0.28155953617364|0.8645|-1|1|0.86448|2.215|-0.11|16|-0.10999513724454|16|30.29|-0.69186|0.45049|-0.12659418689523|1.3025068337111|-790.93392899226|474.28517008336|140.18986417762|0.667|0.375|0.40161|24|12|0.013927367149758|0.11180878019324|94.166007995605|2019-06-16|-0.41606|2009-03-01|11.26323|2019-03-31
2025-01-05 13:23:12|WEEKLY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|-28.121360532031|10|1.7350460153172|0.0565|-1|1|0.05645|23.4|0.33117|102|0.33117172836926|102|37.33|-0.06691|-0.00494|0.16070779679586|0.33117172836926|131.81777808|133.117|66.288952193413|0.333|0.167|0.26943|6|2|-0.00032347639484979|0.075049699570815|35.799999237061|2020-07-26|-0.13477|2022-05-15|0.27041|2022-11-27
2025-01-05 13:23:13|WEEKLY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|-27.829218621471|18|1.4664061054319||0|0|0.11288|23.42|-0.0884|38|-0.088397774408597|38|33.21|-0.02369|0.11354|0.18078006038817|0.33044270824989|174.10147494024|448.39541090622|1184.6231714157|0.5|0.375|0.22617|24|7|0.0046357002457002|0.078295405405405|64.819999694824|2021-12-05|-0.48888|2013-05-12|0.27841|2009-09-13
2025-01-05 13:23:14|WEEKLY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|-62.179377399339|38|5.306459056819|0.529|-1|1|0.52897|46.02|0.04068|18|0.040675838835646|18|49.75|0.12569|0.18237|0.094777682776908|0.21909944109684|196.91833571804|299.00379853456|515.91928323036|0.625|0.375|0.18715|16|8|0.0028711764705882|0.06290450180072|202|2021-09-19|-0.23592|2024-06-23|0.25509|2024-09-29
2025-01-05 13:23:15|WEEKLY|03284|19787|/equities/cenit-ag|DAXTECH|-10.04479143008|34|0.87343737180366|0.3625|-1|1|0.3625|7.65|-0.05147|25|-0.051470642890071|25|39|-0.06477|0.00138|-0.07077741626855|-0.018532371311762|33.293564863055|82.781009819281|175.86207501339|0.6|0.35|0.17698|20|9|0.0015045387453875|0.06410356703567|23.985000610352|2017-07-23|-0.18667|2020-03-15|0.25261|2012-01-01
2025-01-05 13:23:15|WEEKLY|03285|1174682|/equities/cherry-ag|DAXTECH|-1.2595697328267|15|0.20706093739576|0.3299|-1|1|0.32994|1.052|-0.51873|10|-0.5187266180138|10|21.13|-0.11591|-0.00541|-0.23475498252058|-0.31548495569052|29.374485498357|29.157842726896|3.2916147556696|0.5|0.375|0.357|8|4|-0.01277|0.13818426229508|39.139999389648|2021-09-05|-0.55414|2024-10-06|0.33992|2022-06-12
2025-01-05 13:23:17|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
2025-01-05 13:23:17|WEEKLY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|18.432373767761|4|1.1258752327271|0.2463|1|2|0.01671|21.9|-0.1078|28|-0.10780013660695|28|39.1|-0.01013|0.09556|0.17753360640689|0.25078877723777|343.65555815819|366.01677097185|550.25124405975|0.476|0.333|0.20764|21|6|0.0032774757281553|0.068442475728155|85.400001525879|2020-11-08|-0.32984|2024-07-14|0.30704|2024-12-15
2025-01-05 13:23:18|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
2025-01-05 13:23:19|WEEKLY|03289|19797|/equities/data-modul-ag|DAXTECH|24.275427663463|8|1.5153764869736||0|0|-0.09333|27.2|-0.08547|27|-0.085470085470085|27|48.29|0.18102|0.25965|0.21742923232641|0.425525078197|214.14497817148|409.26581488729|354.48978578496|0.647|0.412|0.17987|17|7|0.0023445289855073|0.055796183574879|90.48999786377|2017-08-13|-0.20197|2020-03-22|0.24235|2015-02-01
2025-01-05 13:23:20|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
2025-01-05 13:23:22|WEEKLY|03291|19803|/equities/dr-honle-ag|DAXTECH|-9.7865078551988|27|0.7288359040492||0|0|0.53913|7.42|-0.1845|13|-0.18450176476482|13|49.94|0.15256|0.22688|0.2197310977987|0.39368335934779|470.79231600763|688.62946630178|206.11111869047|0.813|0.5|0.21507|16|9|0.0022473090909091|0.071009866666667|89.199996948242|2018-08-05|-0.23621|2022-07-10|0.30027|2020-05-31
2025-01-05 13:23:23|WEEKLY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|-46.608616258451|1|2.0862052923272||1|0|0|39.3|-0.05981|88|-0.059808613531827|88|54.14|0.09067|0.15443|0.066139760077708|0.066139760077708|136.23541932461|136.23541932461|92.080597366572|0.357|0.357|0.16792|14|1|0.00071883905013193|0.059687414248021|90.099998474121|2013-06-02|-0.19811|2021-11-28|0.34096|2020-03-29
2025-01-05 13:23:24|WEEKLY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|-50.82596844957|18|2.3857949350955||0|0|0.00333|44.85|-0.06414|71|-0.06413828204204|71|57.07|0.14919|0.23804|0.17594539703025|0.16137547307576|277.54920421405|173.56075211632|225.60362357878|0.5|0.286|0.21908|14|5|0.002215|0.069757794117647|123.69999694824|2015-05-03|-0.22937|2015-10-18|0.37318|2020-03-29
2025-01-05 13:23:24|WEEKLY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|36.607576085163|5|2.949678648604||0|0|-0.08664|43.22|-0.14891|17|-0.14891073301907|17|39.14|0.13477|0.30914|0.13222636515915|0.23891668828524|64.583830354369|86.241223684673|699.80570584753|0.429|0.286|0.25625|21|4|0.004465411622276|0.07603416464891|141.39999389648|2021-09-12|-0.74022|2015-05-24|0.29206|2022-11-13
2025-01-05 13:23:25|WEEKLY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-14.587933249555|89|0.5648457712944||0|0|0.557|13.6|-0.04696|23|-0.046955642990223|23|36.11|0.10001|0.18617|0.30154569240418|0.49219773280643|342.36777187196|557.95515588227|352.33162567566|0.556|0.389|0.20777|18|7|0.003129701897019|0.066775826558266|54.799999237061|2023-04-23|-0.3657|2023-04-30|0.46114|2021-02-14
2025-01-05 13:23:27|WEEKLY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|-76.332429360715|17|5.5379362270446||0|0|-0.02553|68.3|-0.17389|16|-0.17388597090578|16|45.06|0.103|0.21091|0.29495601388634|0.46730914046935|333.47696924046|732.88156634765|4114.458097898|0.5|0.389|0.27078|18|6|0.0063885731559855|0.091022720677146|93.900001525879|2023-04-16|-0.20523|2011-08-07|0.37615|2009-07-26
2025-01-05 13:23:28|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
2025-01-05 13:23:29|WEEKLY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|5.8648252135915|8|1.0137210488526||0|0|-0.18434|8.54|-0.18337|19|-0.18336764175406|19|32.32|0.0859|0.18772|0.33329106774396|0.58595644036085|405.20974758183|874.97053400491|1202.8169323873|0.48|0.32|0.25341|25|7|0.0048833865030675|0.089930429447853|45.830001831055|2021-09-19|-0.30774|2024-08-11|0.37132|2024-11-17
2025-01-05 13:23:30|WEEKLY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|4.7422756584253|9|0.48301220510426||0|0|-0.08547|5.35|-0.09818|34|-0.098181811246005|34|24.86|-0.03402|0.06396|0.022653028141428|0.018308228181557|85.642183981883|78.10019943234|55.2685923137|0.483|0.414|0.1435|29|7|0.00077422496570645|0.052316131687243|10.300000190735|2011-07-31|-0.58394|2016-03-13|0.37586|2017-02-12
2025-01-05 13:23:31|WEEKLY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|13.680267761557|8|1.1512182412936|-0.097|1|1|-0.09704|16.75|-0.04802|19|-0.10831232127015|35|34.81|-0.00193|0.11921|0.054894568921429|0.15671962414807|100.55785990615|187.92362615775|837.5|0.476|0.333|0.2389|21|5|0.0044187127371274|0.079022452574526|53.799999237061|2021-02-21|-0.21705|2020-03-15|0.41176|2013-06-02
2025-01-05 13:23:33|WEEKLY|03301|19821|/equities/first-sensor-ag|DAXTECH|56.878188084357|34|1.4139224499149||0|0|-0.0165|59.6|-0.08993|32|1.5864340227065|233|46.12|0.04297|0.10666|0.12053841914263|0.36782910306023|186.50352060954|436.36538068088|1113.3942956809|0.706|0.353|0.17564|17|8|0.0036097674418605|0.054701064871481|61.200000762939|2024-09-08|-0.16139|2011-08-07|0.28472|2018-11-04
2025-01-05 13:23:33|WEEKLY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|-21.208538896436|33|1.3788975990193||0|0|0.01961|20|-0.22727|20|-0.22727273055673|20|35.25|-0.07684|-0.00741|-0.035865759605216|-0.035865759605216|68.969892174632|68.969892174632|242.42424242424|0.35|0.35|0.16694|20|4|0.0018954274084125|0.049124423337856|29.799999237061|2023-06-11|-0.16388|2011-08-07|0.31034|2020-05-31
2025-01-05 13:23:34|WEEKLY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|26.6086738422|15|0.99779291707102||0|0|0.03311|28.08|-0.10452|3|-0.1045197706406|3|26.13|-0.05308|-0.00238|0.014705045419852|0.053319898497637|107.79774265248|171.42030020807|651.50812752905|0.581|0.419|0.15841|31|11|0.0029581432038835|0.052676225728155|33.104999542236|2015-08-09|-0.17912|2020-03-01|0.20888|2020-08-16
2025-01-05 13:23:35|WEEKLY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|2.6826026577024|6|0.5491449639961||0|0|-0.31765|3.48|-0.28788|9|-0.12161024131086|5|54.73|0.19114|0.24964|0.17575752395206|0.25604695422017|462.67746743886|260.0318481052|124.28571708348|0.867|0.4|0.20734|15|11|0.0015222397094431|0.059732251815981|14.25|2017-05-21|-0.27059|2024-12-08|0.83453|2024-12-01
2025-01-05 13:23:36|WEEKLY|03305|19827|/equities/gft-technologies-ag|DAXTECH|19.346184043991|5|1.6700272092179|-0.0604|1|1|-0.06042|22.55|0.07869|25|-0.12817938525028|32|39.14|0.24227|0.39322|0.73733906045132|0.94846488666357|1087.1177203581|1425.5182912678|1436.3056359037|0.476|0.381|0.26039|21|7|0.0047613801452785|0.081066973365618|49|2022-06-12|-0.22994|2020-03-15|0.26347|2009-04-19
2025-01-05 13:23:38|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
2025-01-05 13:23:39|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
2025-01-05 13:23:40|WEEKLY|03308|19935|/equities/wilex-ag|DAXTECH|-2.7396200060067|29|0.20172776498057|0.0752|-1|1|0.07519|2.46|0.21712|43|0.98643699777727|81|35.73|-0.1529|0.06001|0.10650940955343|0.049266867537441|129.00381199225|63.994603521983|21.61687182257|0.545|0.318|0.32839|22|8|0.0019646805896806|0.1054434029484|28.829000473022|2010-06-13|-0.57181|2012-10-21|0.87029|2020-03-22
2025-01-05 13:23:41|WEEKLY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|30.135925890401|7|2.4040801601358|-0.0743|1|1|-0.07432|33.88|-0.14662|23|0.057654067379839|18|24.11|-0.07295|-0.01506|0.040978841601652|0.10284891658761|120.61621889406|144.06364555538|308.00000971014|0.667|0.444|0.24684|9|6|0.0067309417040359|0.082187443946188|44.580001831055|2024-04-07|-0.13916|2024-06-16|0.38514|2022-03-06
2025-01-05 13:23:41|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
2025-01-05 13:23:43|WEEKLY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|33.827202412543|60|2.0905336631507|0.2267|1|1|0.22667|36.8|0.06434|44|0.064342149233103|44|51|0.12712|0.20102|0.24788290525023|0.35308673460189|702.90338558397|574.66189216698|645.61404330652|0.733|0.467|0.22339|15|7|0.0033956796116505|0.06828322815534|49.900001525879|2021-08-15|-0.14628|2020-03-22|0.2322|2022-11-13
2025-01-05 13:23:44|WEEKLY|03312|19842|/equities/intershop-communications-ag|DAXTECH|1.5925336756128|10|0.13240524492246|-0.1256|1|1|-0.12563|1.74|-0.18317|38|-0.1831683209218|38|42.84|-0.10957|0.07994|0.0049477336428668|0.15750483095563|-37.976822524561|214.05786858669|134.67491757305|0.526|0.368|0.32527|19|8|0.003046695018226|0.092816087484812|6.5999999046326|2021-09-12|-0.2495|2019-11-03|1.79795|2014-12-07
2025-01-05 13:23:45|WEEKLY|03313|19843|/equities/intica-systems-ag|DAXTECH|-2.5491519556742|47|0.30615491995904||0|0|0.52915|2.1|-0.26534|7|-0.2653371782216|7|48.5|0.0291|0.1526|0.069360235199814|0.030203235514167|119.13181466427|94.701851675535|117.31843292659|0.438|0.25|0.26547|16|4|0.002161496350365|0.072596678832117|23.60000038147|2021-05-23|-0.22477|2021-05-30|0.43038|2024-12-01
2025-01-05 13:23:46|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
2025-01-05 13:23:47|WEEKLY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|13.109388741305|61|0.58853708623178||0|0|-0.02369|15.25|-0.16726|36|-0.1672598188856|36|50.93|0.04385|0.16578|0.056958414215263|0.12262039168084|123.69568561772|148.14813005975|2178.5714656723|0.533|0.333|0.25612|15|6|0.0049340169902913|0.074813701456311|21.89999961853|2021-07-25|-0.23281|2020-03-15|0.25674|2017-03-19
2025-01-05 13:23:49|WEEKLY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|-26.361521568844|38|1.4933429536181||0|0|0.09016|22|-0.04557|20|-0.045572123802781|20|30.27|-0.01519|0.05382|0.0093334116802267|0.084470203901693|76.743612034704|164.35430427432|594.59458693176|0.5|0.346|0.22955|26|7|0.0033054975728155|0.070939854368932|39.540000915527|2018-06-17|-0.17394|2024-10-20|0.20657|2020-04-12
2025-01-05 13:23:50|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
2025-01-05 13:23:50|WEEKLY|03318|964718|/equities/kps-ag|DAXTECH|-0.96215458373916|89|0.092579557195782||0|0|0.71379|0.83|-0.21136|13|-0.21135943209053|13|46.29|0.25027|0.32238|0.42001215722562|0.53906756296425|498.26482435392|357.82544262532|83.838381344975|0.714|0.5|0.26|14|6|0.0012526358695652|0.082482105978261|18.684999465942|2017-01-15|-0.20765|2023-04-30|0.2807|2013-07-21
2025-01-05 13:23:51|WEEKLY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|7.6250056522566|13|0.4879982680834|-0.0705|1|1|-0.07053|8.83|-0.16137|35|-0.0055126815862159|13|32.36|0.06477|0.15953|0.25270613220183|0.41371423133251|406.47937063057|409.82304136838|742.01676463199|0.48|0.28|0.26092|25|8|0.0045210475030451|0.092069902557856|33.349998474121|2021-02-21|-0.31982|2020-03-15|0.38739|2020-03-29
2025-01-05 13:23:52|WEEKLY|03320|6346|/equities/manz-automation|DAXTECH|-4.7923692878099|5|1.0941230991156||0|0|0.73937|1.165|0.83573|154|1.2067309235327|72|51.06|0.1123|0.1925|0.3492766570284|0.63546566492555|546.22883372222|441.1419325336|3.3467392010703|0.563|0.25|0.32648|16|8|-0.0011569792935445|0.10487544457978|94.730003356934|2015-05-17|-0.58042|2024-12-22|0.41383|2016-02-21
2025-01-05 13:23:54|WEEKLY|03321|23383|/equities/medigene-exch|DAXTECH|-1.7639498721693|10|0.2424832884184||0|0|0.36836|1.022|-0.03082|12|-0.030823810459422|12|31.08|-0.15818|-0.02868|-0.059090082241342|-0.065544394797146|20.116988766104|32.078308736889|5.6526546431966|0.538|0.346|0.32901|26|10|-9.2937576499388E-5|0.11020279069767|22|2009-09-27|-0.26432|2024-12-01|0.95536|2024-08-11
2025-01-05 13:23:55|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
2025-01-05 13:23:56|WEEKLY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|75.104684509479|14|8.0747171231777||0|0|-0.14829|78.4|-0.21179|19|-0.21178523387166|19|28.29|-0.0312|0.03787|-0.049015676154295|-0.21178523387166|87.78688875|78.821|94.915257837979|0.286|0.143|0.25983|7|2|0.0015190521327014|0.088254597156398|212|2022-01-09|-0.23858|2023-02-26|0.17839|2022-07-24
2025-01-05 13:23:56|WEEKLY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|86.452034141794|61|4.992604374576|0.3584|1|2|0.28004|93.75|-0.09924|25|-0.099241449122017|25|36.24|-0.08515|0.19603|0.015205696033546|0.10917311323092|54.603402756709|121.99095183232|1636.1256490041|0.571|0.381|0.24987|21|7|0.0059640194884287|0.073310328867235|116.15000152588|2021-11-14|-0.74129|2010-04-25|0.2397|2009-05-24
2025-01-05 13:23:57|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
2025-01-05 13:23:59|WEEKLY|03326|19872|/equities/nexus-ag|DAXTECH|60.765752031777|9|2.711416498034|0.1969|1|2|-0.00146|68.3|-0.14865|37|-0.14865287286772|37|42.37|-0.03703|0.03806|0.041957573673264|0.15871911968426|85.155989554137|210.75570404727|2732.0001220703|0.632|0.421|0.23088|19|10|0.0050882164821648|0.06856840098401|80.699996948242|2021-10-31|-0.26667|2020-03-15|0.42204|2024-11-10
2025-01-05 13:24:00|WEEKLY|03327|1076550|/equities/nfon-ag|DAXTECH|-6.1988821777085|46|0.3996273925695||0|0|-0.02204|5.1|-0.01538|21|-0.1095890643606|27|18.88|-0.08423|-0.02538|-0.033004405021674|-0.047084121005394|64.362375212915|66.968666305282|38.46153707844|0.5|0.313|0.25172|16|7|-0.0010552449567723|0.072443515850144|22.895000457764|2021-03-07|-0.20122|2022-10-23|0.25625|2023-04-09
2025-01-05 13:24:00|WEEKLY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|-14.398056403216|7|0.95052510317393||0|0|-0.05124|11.9|-0.25281|9|-0.25280528185766|9|31.35|-0.01327|0.07489|0.0061838819869183|0.097875106450436|27.346144515425|86.499165743898|105.21661518147|0.654|0.385|0.32296|26|14|0.0024381607795372|0.10027343483557|33.900001525879|2015-12-20|-0.31551|2017-02-26|0.2744|2018-04-08
2025-01-05 13:24:01|WEEKLY|03329|19874|/equities/ohb-ag|DAXTECH|42.842740002829|111|1.7573782542784|0.3534|1|1|0.35336|47.3|-0.02493|52|-0.062271347869701|15|47.33|-0.00031|0.05515|0.082111024455074|0.23254759976312|144.83258018663|253.48360358075|656.94445125115|0.733|0.4|0.20673|15|9|0.0032423048780488|0.061916170731707|49.849998474121|2021-01-17|-0.17105|2018-02-11|0.42232|2010-01-10
2025-01-05 13:24:02|WEEKLY|03330|19879|/equities/paion-ag|DAXTECH|-3.5679484862274|6|1.0409828261596|0.9175|-1|1|0.91753|0.36|0.58689|137|-0.086196450536132|21|34.27|-0.42108|0.39264|-0.0037937744436435|1.3260688143645|-7418.9221397766|1841.6973408488|40.044495961834|0.591|0.318|0.38795|22|12|0.012002990777339|0.12061155467721|33.503009796143|2020-07-05|-0.83341|2023-10-29|8.34866|2018-02-04
2025-01-05 13:24:04|WEEKLY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|-158.16464997367|22|2.3576724245485|-0.0065|-1|1|-0.00654|154|0.00127|33|0.001267612283117|33|28.5|-0.05198|-0.00841|-0.073034872021498|-0.036305722042977|24.461074352319|65.169427232028|308|0.571|0.321|0.18024|28|12|0.0021795848595849|0.055118437118437|226|2021-11-28|-0.17546|2011-11-06|0.25366|2018-05-06
2025-01-05 13:24:05|WEEKLY|03332|19882|/equities/pne-wind-ag|DAXTECH|-12.722143464234|20|0.60964302210417||0|0|0.06755|11.32|-0.13572|14|-0.13571895158169|14|39.85|0.05938|0.14719|0.098887559037999|0.2534478130035|173.05061879085|399.43348597592|490.25550541434|0.65|0.4|0.21616|20|9|0.0031924142156863|0.070251642156863|24.10000038147|2022-12-11|-0.29769|2009-05-31|0.416|2011-03-20
2025-01-05 13:24:06|WEEKLY|03333|19243|/equities/psi-ag|DAXTECH|-23.488381286586|75|0.82651430968183||0|0|0.11297|21.2|-0.09719|21|-0.097189599801659|21|41.39|-0.01318|0.07551|0.069667781062964|0.185233477936|144.80767475497|267.00842649159|396.26170356718|0.611|0.389|0.20823|18|8|0.0028619902319902|0.068654126984127|49.299999237061|2021-12-12|-0.21814|2020-03-15|0.30088|2009-05-17
2025-01-05 13:24:07|WEEKLY|03334|19890|/equities/pva-tepla-ag|DAXTECH|-15.820276398455|38|1.1304489183808||0|0|0.2331|13.39|-0.08195|13|-0.17906251166947|31|43.33|0.22905|0.3128|0.43732373466305|0.6979335824789|1428.6794344501|1067.0904895371|400.89822417415|0.667|0.389|0.27515|18|9|0.0038420807833537|0.0938082374541|50.599998474121|2021-11-21|-0.30446|2020-03-15|0.32812|2018-07-01
2025-01-05 13:24:08|WEEKLY|03335|6292|/equities/qsc|DAXTECH|0.6680819035012|34|0.05176660638785|-0.0354|1|2|-0.08205|0.716|0.06024|58|-0.16047798403039|11|37.43|-0.00895|0.05888|0.061498007908956|0.033969155936831|143.61139177901|87.864309189709|50.06993334033|0.714|0.381|0.2566|21|10|0.00052606837606837|0.081647387057387|5.1399998664856|2013-10-27|-0.20395|2020-03-15|0.35231|2023-01-22
2025-01-05 13:24:09|WEEKLY|03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|40.577586638225|37|0.7991379144149||0|0|0.49653|43.1|-0.11061|6|-0.010299830313364|12|31.18|0.09335|0.19186|0.14138013111303|0.28579708183742|198.4546484019|371.03816189002|482.64274357461|0.647|0.412|0.20156|17|6|0.0047126148409894|0.073419116607774|43.5|2021-07-11|-0.33352|2018-03-25|0.56442|2020-02-16
2025-01-05 13:24:10|WEEKLY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|16.004110798604|2|1.228629911818|0.0384|1|2|0.01849|19.83|0.04585|86|0.045845226480425|86|33.97|-0.05003|0.03564|0.033191293454668|0.073413232886546|28.491491583792|55.470089604573|76.475124143164|0.676|0.405|0.30717|37|19|0.0021644197138315|0.095993012718601|61.869998931885|2001-05-27|-0.30928|2009-08-02|0.64179|2009-08-09
2025-01-05 13:24:11|WEEKLY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|-217.85439679086|38|14.384797404408|0.1944|-1|1|0.19435|171.2|-0.21731|12|-0.21731123388582|12|43.75|0.22062|0.39347|0.43029722725764|0.66117185030098|162.26306781421|340.48400015596|655.93867603845|0.688|0.5|0.27744|16|9|0.0046889009497965|0.077463270013569|834|2021-09-12|-0.73559|2011-04-17|0.224|2016-01-31
2025-01-05 13:24:12|WEEKLY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|87.265528388167|4|10.111491300217||0|0|-0.01322|119.4|-0.32222|15|-0.32221592964655|15|38.57|0.14057|0.24335|0.25363814990625|0.43646299732041|397.16878502473|886.84208669325|2595.6522608975|0.524|0.381|0.2191|21|5|0.0055278351783518|0.071002890528905|608|2021-11-14|-0.29252|2023-10-29|0.32791|2009-07-12
2025-01-05 13:24:13|WEEKLY|03340|1073424|/equities/serviceware-se|DAXTECH|10.941099616593|23|0.90633686156028|-0.1714|1|1|-0.17143|11.6|-0.2963|4|0.29186610457678|55|36.44|-0.02025|0.03918|-0.11232762465337|-0.020343300278611|60.677139898655|86.22586315|47.327622493453|0.333|0.222|0.27541|9|4|-0.0005916|0.081609485714286|26.75|2018-09-09|-0.17647|2022-09-25|0.27427|2020-04-05
2025-01-05 13:24:14|WEEKLY|03341|19903|/equities/sfc-energy-ag|DAXTECH|-20.41387844137|28|1.2221471883253|0.0716|-1|1|0.07158|17.9|-0.10941|6|-0.10940890499986|6|44.44|0.05431|0.12988|0.12353437546432|0.27930065803172|214.61708209975|412.89117351616|307.56012183107|0.778|0.444|0.27399|18|12|0.0032877267230955|0.090643119709794|34.741455078125|2021-11-07|-0.33714|2016-10-02|0.30641|2021-01-24
2025-01-05 13:24:15|WEEKLY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-58.20713728994|29|3.9790456107255||0|0|0.3708|45.46|-0.07962|56|-0.079617834394904|56|47.1|0.54197|0.63104|0.86290568245454|1.6125285923625|280.3407748527|517.10785308676|134.10028624857|0.5|0.3|0.29717|10|4|0.0025323446893788|0.089106172344689|160.55000305176|2018-03-25|-0.22702|2020-03-15|0.2977|2020-03-29
2025-01-05 13:24:16|WEEKLY|03343|6333|/equities/singulus-tech|DAXTECH|1.1422082628846|34|0.18764615358728|-0.2913|1|1|-0.29132|1.265|-0.41756|29|-0.41756271605082|29|37.33|-7.94438|7.49414|-1.2337776714392|19.181761794212|-2502470.7791026|7719.7519969396|50.925926014798|0.524|0.381|0.52605|21|5|0.21174466340269|0.13355815177479|764.11999511719|2011-04-10|-0.74986|2016-07-24|173.47025|2011-04-03
2025-01-05 13:24:17|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
2025-01-05 13:24:18|WEEKLY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|-20.122606676095|73|2.1532497350747||0|0|0.79687|14.91|0.81503|75|0.81503471855712|75|37.3|0.08929|0.18971|0.19772589620424|0.31135248956141|355.68572996773|435.47572711272|31.435799602525|0.6|0.3|0.33654|20|9|0.0017472371638142|0.11351222493888|112.69999694824|2023-07-09|-0.33556|2012-10-21|0.33996|2022-03-13
2025-01-05 13:24:20|WEEKLY|03346|942429|/equities/snp-schneider|DAXTECH|51.385241386432|112|3.5382528711892|1.8904|1|1|1.89044|62|-0.18803|61|-0.18803418803419|61|33.62|0.06209|0.16188|0.050628672146139|0.12724719148818|98.358037237146|166.76229658835|1194.6049964632|0.476|0.333|0.24348|21|9|0.0048833414932681|0.079147711138311|74|2020-02-16|-0.2578|2020-03-15|0.5|2018-09-02
2025-01-05 13:24:20|WEEKLY|03347|19909|/equities/softing-ag|DAXTECH|-3.7360206190063|79|0.21512559679097|0.5|-1|1|0.5|3.2|0.01911|16|0.019108261393313|16|30.63|-0.05631|0.02489|-0.014914391037743|0.078868800872928|27.89481126562|79.222943681031|147.53343383774|0.583|0.375|0.23065|24|12|0.0017633087330873|0.069547478474785|18.75|2014-07-13|-0.18182|2020-03-15|0.22798|2016-03-06
2025-01-05 13:24:21|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
2025-01-05 13:24:22|WEEKLY|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|49.462414975488|53|2.6247991227324|0.7021|1|2|0.62651|54|0.1123|24|0.083396529889441|25|33.78|-0.02169|0.07731|0.13998049174763|0.1492074953107|148.07748680497|133.12729192211|145.94594594595|0.444|0.333|0.25954|9|2|0.0035326685393258|0.08719095505618|58.799999237061|2024-11-17|-0.29412|2020-03-15|0.51899|2024-07-28
2025-01-05 13:24:23|WEEKLY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-39.272304425945|153|4.2367643974801||0|0|0.72905|29.75|-0.21121|24|-0.21120685733503|24|27.75|-0.14843|-0.07761|-0.082406957474381|0.0060105784802236|17.929927347044|87.010485713753|197.01986257238|0.667|0.417|0.21876|24|11|0.0021057701711491|0.073471222493887|147.39999389648|2021-09-05|-0.23802|2018-10-07|0.19093|2024-12-01
2025-01-05 13:24:25|WEEKLY|03351|14153|/equities/suess-microtec-n|DAXTECH|-65.740286789974|7|5.3884286756783||0|0|-0.03826|50.2|0.94654|52|0.94653674648794|52|36.91|0.16271|0.24882|0.068108229271402|0.16914952582374|87.76246204028|176.38413681061|2788.8890051547|0.5|0.364|0.30404|22|8|0.0062550733496333|0.09871075794621|71.400001525879|2024-10-06|-0.32737|2014-08-10|0.3619|2020-06-28
2025-01-05 13:24:26|WEEKLY|03352|1173535|/equities/suse|DAXTECH|-14.298716936455|7|1.2771536357853||0|0|0.00366|10.89|-0.28841|7|-0.28841142255987|7|20.67|-0.06532|-0.00251|-0.040317907292644|-0.16729433205017|68.925016470382|56.698566645345|35.822369999915|0.833|0.5|0.2981|6|3|-0.0045273076923077|0.11039530769231|43.599998474121|2022-01-09|-0.25317|2022-09-25|0.49126|2023-08-20
2025-01-05 13:24:26|WEEKLY|03353|19916|/equities/syzygy-ag|DAXTECH|-3.3006678071403|10|0.21320035597035|0.0211|-1|1|0.02113|2.78|-0.16384|20|-0.16383948553028|20|50.5|0.04299|0.11334|0.093812037834029|0.098548019554738|144.947075557|137.27088752652|90.553746965502|0.563|0.5|0.15901|16|6|0.00050582619339045|0.053493794369645|13.194999694824|2016-10-23|-0.21955|2020-03-15|0.23288|2020-03-29
2025-01-05 13:24:27|WEEKLY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|-12.534130185047|4|0.97804342680488||0|0|0.0621|9.454|-0.21739|19|-0.21739131722488|19|34|-0.02824|0.0511|0.0076246954261889|-0.045740722302265|70.187990392402|83.363938617927|39.228217109455|0.625|0.375|0.26798|8|4|-0.0010942909090909|0.093019927272727|54.860000610352|2020-07-12|-0.36068|2021-10-10|0.25078|2022-02-06
2025-01-05 13:24:28|WEEKLY|03355|19917|/equities/technotrans-ag|DAXTECH|14.401522639664|16|1.4411592472685|-0.0492|1|1|-0.04922|18.35|-0.32326|7|0.46641500073623|59|42.21|0.05039|0.11938|0.20716457064675|0.4650169333409|259.05729431789|310.66179589774|437.9474971569|0.368|0.158|0.22441|19|6|0.0031325336597307|0.075985250917993|51.709999084473|2017-10-08|-0.26075|2019-10-27|0.27089|2009-08-02
2025-01-05 13:24:30|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
2025-01-05 13:24:31|WEEKLY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-0.83725504148367|52|0.073676508868821||0|0|0.52|0.6|-0.2043|12|-0.20429505029975|12|57.25|-0.35955|0.54626|-0.10282535243256|1.2259585107464|-1873.1510833708|382.88197400823|98.360657339551|0.5|0.25|0.5564|12|3|0.013702181571816|0.1774156097561|9.8500003814697|2021-12-26|-0.52652|2019-04-28|7|2015-05-10
2025-01-05 13:24:31|WEEKLY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|-18.222330209181|30|0.98019908564246|0.2562|-1|1|0.25617|15.07|0.26704|45|0.26704193363882|45|39.35|-0.00045|0.06636|0.13629332111793|0.18376328235646|227.60103947467|300.8486636018|205.59344954542|0.45|0.4|0.19469|20|7|0.0017888112745098|0.059227585784314|59.799999237061|2018-01-14|-0.18864|2020-03-15|0.26891|2009-05-31
2025-01-05 13:24:32|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
2025-01-05 13:24:33|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
2025-01-05 13:24:35|WEEKLY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-4.3645691356355|172|0.92252304425815|0.9855|-1|1|0.98547|1.702|0.1378|41|0.13780159221578|41|34.17|0.34707|0.43766|1.0695188882465|1.6127298214828|457.23386696388|465.0939548|8.3024391313879|0.5|0.333|0.30289|6|3|0.0029288031914894|0.12096715425532|181.30000305176|2021-01-31|-0.79574|2024-07-28|2.55634|2024-10-13
2025-01-05 13:24:36|WEEKLY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-15.377390844844|104|1.6604671905107||0|0|0.78346|12.44|-0.20388|12|-0.20387625011136|12|32.41|0.27147|0.47378|0.69377775732784|0.87132858234953|1764.5452643881|2241.8724969921|1110.7142435197|0.5|0.409|0.3412|22|4|0.0060130759803922|0.11362659313725|88.099998474121|2022-04-24|-0.38174|2017-10-01|0.41969|2009-11-22
2025-01-05 13:24:36|WEEKLY|03363|949646|/equities/viscom-ag|DAXTECH|-4.0473368241442|67|0.34875284348089||0|0|0.59375|3.25|-0.17025|35|-0.17024924081799|35|60.5|0.2549|0.32672|0.48104190146509|0.44420875093004|1169.2032783898|686.94230358264|88.075879393024|0.583|0.5|0.23406|12|5|0.001382095959596|0.075456098484849|39.599998474121|2018-01-28|-0.24|2020-03-01|0.2293|2011-02-27
2025-01-05 13:24:37|WEEKLY|03364|1052408|/equities/voltabox-ag|DAXTECH|0.70126482500522|22|0.21632719402112||0|0|-0.34667|0.98|0.20656|30|-0.69390243306747|22|40.86|-0.08898|0.11732|-0.24367254671869|-0.69390243306747|36.9328016|30.61|3.0625000596047|0.286|0.143|0.45006|7|2|-0.0041972638436482|0.13926586319218|33.700000762939|2017-10-22|-0.58852|2019-08-18|1.28659|2024-08-11
2025-01-05 13:24:38|WEEKLY|03365|19937|/equities/yoc-ag|DAXTECH|-19.046094359521|10|1.4865582826279||0|0|-0.01987|15.4|0.20319|50|0.20318726310597|50|50.25|0.2134|0.48623|0.50833453584265|0.76224454247402|1467.2868587395|2138.7171069989|148.63429715096|0.625|0.438|0.27763|16|5|0.0052257318573186|0.10670082410824|45.668998718262|2010-02-28|-0.40828|2013-12-08|1.7986|2013-12-22
2025-01-05 13:24:40|WEEKLY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|27.465773748563|42|3.415691956211||0|0|0.51|37.75|-0.46886|7|-0.013904969173556|12|29.19|0.01574|0.10287|-0.023473314776331|0.023736954932874|45.696345504483|116.79783035669|1498.0158843541|0.519|0.296|0.28518|27|10|0.0052943546441496|0.096378371531966|185|2017-11-19|-0.20973|2019-03-03|0.29063|2022-11-06
2025-01-05 13:24:41|WEEKLY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|-66.480604459952|8|3.551868534787||0|0|0.02289|55.5|-0.05861|28|-0.058606148965224|28|36.65|-0.04611|0.00858|-0.032556742327889|-0.030973688227776|69.120379526741|77.239917168355|241.09469546636|0.45|0.35|0.16973|20|7|0.0018423648648649|0.054509662162162|109.30000305176|2021-01-24|-0.1213|2022-10-30|0.17339|2024-09-29
2025-01-05 13:24:42|WEEKLY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-102.33347544864|8|6.6861579742552||0|0|0.05275|82.6|0.02614|63|-0.046274060384163|8|43.17|0.09327|0.14194|0.18338311446173|0.054488540584174|180.71697281451|110.17965825|41.633065027823|0.667|0.333|0.25177|6|3|-0.0014343984962406|0.083187142857143|309.39999389648|2020-11-01|-0.15537|2022-07-17|0.2221|2022-06-12
2025-01-05 13:24:42|WEEKLY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|-4.6754559094959|7|0.45348528409181||0|0|0.10141|3.19|-0.08031|24|-0.080310868187693|24|38.85|0.21517|0.4568|0.43596853074792|0.48393852883793|527.15815888026|346.74913715854|370.93023304168|0.5|0.4|0.37093|20|8|0.0084383269476373|0.12042771392082|30.14999961853|2021-02-21|-0.33243|2014-02-09|3.72289|2014-01-26
2025-01-05 13:24:43|WEEKLY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|75.290472037993|15|6.949137262846|-0.0922|1|2|-0.16813|75.95|-0.19989|13|-0.19988738051793|13|48|0.23407|0.33012|0.32874405213134|0.50935204581083|359.36386363587|584.9429874588|2121.5083398554|0.471|0.353|0.27722|17|6|0.0054619277108434|0.092168240963855|191.36651611328|2021-08-08|-0.21235|2011-10-23|0.25235|2011-10-30
2025-01-05 13:24:45|WEEKLY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|3.4184036080885|14|0.17053211315314|0.0181|1|1|0.01813|3.93|-0.13864|11|0.12486892924988|21|32.6|-0.00413|0.03611|0.041996160940397|0.054218142626927|160.84339717762|151.40875073627|123.7016056069|0.56|0.36|0.13563|25|10|0.00075039855072464|0.044600362318841|5.6799998283386|2015-05-03|-0.13014|2011-09-25|0.17797|2011-12-04
2025-01-05 13:24:46|WEEKLY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|22.768978583901|40|1.0271133516585|0.1476|1|2|0.1069|24.85|0.04912|8|0.049118488046247|8|46.82|0.10979|0.17425|0.17268764574332|0.25617833963103|367.16878780567|396.35279163661|274.2825522134|0.588|0.412|0.14225|17|3|0.0018211497005988|0.04884422754491|42.150001525879|2018-01-28|-0.1578|2011-08-14|0.14749|2009-06-07
2025-01-05 13:24:47|WEEKLY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|-9.4416468148916|8|0.68888227163054|0.0562|-1|1|0.05621|7.22|-0.26015|6|-0.26015474057292|6|33.38|-0.09572|-0.04382|-0.092026469951813|-0.20094538794963|47.107316013529|40.580619499203|23.672130459645|0.75|0.5|0.28741|8|5|-0.0037478832116788|0.082055875912409|32.650001525879|2019-10-13|-0.13118|2020-05-24|0.26909|2024-09-29
2025-01-05 13:24:47|WEEKLY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|236.98650293791|31|19.656559047958|0.1316|1|1|0.13158|258|-0.01243|42|-0.11616956730375|28|25.58|-0.03658|0.08941|0.1184979445808|0.27273977044558|78.761131638089|467.27734840818|1799.1631607719|0.613|0.419|0.29214|31|11|0.0059253584447145|0.10051716889429|333|2022-07-03|-0.26573|2014-12-21|0.32353|2009-07-19
2025-01-05 13:24:48|WEEKLY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|5.5531092716386|46|0.30356725951641|0.2766|1|2|0.21084|6.03|-0.0391|16|-0.039099095802242|16|40.37|-0.01384|0.04589|0.054679901747155|0.039413956515631|151.21715623994|118.46794794195|119.88071487651|0.526|0.368|0.13976|19|7|0.00080290640394089|0.047209100985222|9.3900003433228|2018-02-04|-0.13807|2023-07-09|0.14258|2011-10-30
2025-01-05 13:24:50|WEEKLY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|12.846050410547|36|1.3616498867732|0.2513|1|1|0.25134|14.04|0.02604|16|-0.12327455892972|6|29.63|-0.0357|0.01381|0.0064676797251608|-0.019753057993042|89.353717915112|73.894181611464|56.727272573144|0.519|0.333|0.19225|27|12|0.00040614371257485|0.063901856287425|41.450000762939|2009-12-13|-0.14398|2011-10-23|0.24354|2024-10-06
2025-01-05 13:24:51|WEEKLY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.845479660758|15|1.8397275398793|-0.0011|1|2|-0.11051|16.42|0.38874|70|-0.13604028144591|22|48.24|0.04818|0.13742|0.18977179797961|0.11708199927448|305.00554754537|153.91504779793|159.72763135032|0.471|0.353|0.23809|17|6|0.0020101199040767|0.075230431654676|53.849998474121|2021-01-10|-0.52664|2010-08-15|0.35337|2024-09-29
2025-01-05 13:24:52|WEEKLY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|31.532635276462|15|2.796111633247|0.0686|1|2|0.00393|38.35|-0.05399|20|-0.053987444978366|20|32.64|0.00264|0.06615|0.072048425911668|0.12890965552594|185.82274045725|273.81231813843|400.73144929004|0.6|0.44|0.22295|25|11|0.0029443734939759|0.070316518072289|72.449996948242|2021-05-30|-0.18697|2011-09-25|0.28538|2011-10-30
2025-01-05 13:24:53|WEEKLY|03379|8573|/equities/china-mobile|HANGSENG|69.507358332419|105|2.4276953947719|0.4244|1|1|0.42441|75.85|-0.09209|70|-0.092093037450036|70|33.76|-0.03558|-0.00982|-0.020862907433548|-0.03674344655383|71.097798237926|71.091490913656|95.709777254412|0.619|0.381|0.12571|21|10|0.00034123001230012|0.041645227552276|118|2015-04-12|-0.12562|2020-03-15|0.13494|2021-01-17
2025-01-05 13:24:54|WEEKLY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|-16.080794689208|3|1.2569314231972||0|0|0.00324|12.3|-0.14916|12|-0.14916239583069|12|28.96|-0.14315|-0.07976|-0.14465799777764|-0.11885311811706|3.0568584865202|19.479794649893|76.397514902493|0.75|0.429|0.22758|28|15|0.0010326814268143|0.074846346863469|33.080001831055|2015-05-10|-0.22934|2022-10-30|0.31624|2024-09-29
2025-01-05 13:24:56|WEEKLY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|-5.0920588198901|17|0.25903774210347|-0.0207|-1|1|-0.02069|4.44|-0.02902|29|-0.029017882564162|29|36.18|-0.02595|0.0124|0.029334612501414|0.012689581203922|128.12797996065|107.7313814497|92.887026408697|0.591|0.364|0.17363|22|12|0.00062302955665025|0.057907093596059|8.2299995422363|2014-09-14|-0.12769|2018-02-11|0.1214|2015-10-11
2025-01-05 13:24:57|WEEKLY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|21.310581090608|15|2.3571201094129|-0.1953|1|1|-0.19534|22.45|-0.15577|23|-0.15577191272949|23|34.7|-0.08647|-0.0361|-0.056159895492114|-0.0082158972991068|37.152920718703|78.350527075361|141.37279975536|0.565|0.304|0.26596|23|13|0.001877881773399|0.08187671182266|41.299999237061|2021-04-04|-0.17496|2022-10-30|0.30966|2011-10-30
2025-01-05 13:24:57|WEEKLY|03383|8568|/equities/china-unicom|HANGSENG|-7.5074759060092|17|0.44364261786973||0|0|-0.16558|7.18|0.27344|49|0.27343749369417|49|28.46|-0.03741|0.00354|-0.0024186617584682|-0.0040040759162123|81.160562239561|84.29877859466|61.790016342958|0.5|0.286|0.19068|28|12|0.0003030381303813|0.063641685116851|17.680000305176|2011-06-05|-0.18434|2020-03-15|0.36092|2020-08-16
2025-01-05 13:24:58|WEEKLY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|7.9371203082989|46|0.60545931438768|0.0537|1|1|0.05366|8.64|0.00296|25|0.002960492963922|25|28.48|-0.04824|0.01001|-0.042925548799717|-0.0021876029261845|45.833336004406|89.740493880594|48.539329851957|0.556|0.333|0.17448|27|10|-3.1658476658477E-5|0.060158808353808|24.60000038147|2011-04-17|-0.14811|2012-09-02|0.22689|2011-10-30
2025-01-05 13:24:59|WEEKLY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|29.837748559453|14|1.5691725079025||0|0|-0.11674|31.4|0.06092|43|0.060919575307561|43|37.46|0.01842|0.05385|0.018232467266735|0.0069177041029626|106.73442831089|98.483978624626|46.34686290558|0.615|0.385|0.16636|13|7|-0.00095118|0.05007222|75.300003051758|2018-02-04|-0.12166|2024-03-24|0.12732|2016-03-06
2025-01-05 13:25:01|WEEKLY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|38.240502906034|34|1.8680081807734|-0.026|1|1|-0.02604|41.15|-0.02487|26|-0.024868189322203|26|28.93|-0.02507|0.02819|-0.014397705394338|-0.051773266971683|70.873233808226|54.928382968648|45.324376154777|0.593|0.37|0.12209|27|13|-0.00028615479115479|0.045017751842752|130.39999389648|2011-01-23|-0.42527|2011-01-30|0.21988|2015-05-31
2025-01-05 13:25:02|WEEKLY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|49.966552622952|56|2.3861491256827|0.3845|1|2|0.30636|56.5|-0.04686|22|-0.046861053314972|22|41.11|0.02061|0.05571|0.073867127398025|0.073867127398025|151.00650065816|151.00650065816|202.50896334233|0.421|0.421|0.1105|19|5|0.0012172488038277|0.03954254784689|81.099998474121|2016-03-06|-0.21144|2020-03-22|0.12071|2020-04-12
2025-01-05 13:25:03|WEEKLY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|63.138721180404|81|1.9921824146028|0.0431|1|1|0.04305|64.2|-0.0539|60|-0.053896123712713|60|38.63|-0.02068|0.00019|-0.014939660105808|-0.0024365941628194|79.368940434301|95.923066262464|123.10641432366|0.684|0.474|0.08639|19|11|0.00044509828009828|0.028400503685504|97.400001525879|2019-02-24|-0.10501|2022-06-26|0.07417|2023-06-25
2025-01-05 13:25:03|WEEKLY|03389|8570|/equities/cnooc|HANGSENG|-21.554596327719|17|1.1700384665701||0|0|-0.02922|19.02|-0.19335|8|-0.19335348346231|8|33.21|-0.04432|0.03435|-0.016347101377314|-0.040169073402228|73.600403774177|62.67971672856|170.12522306425|0.375|0.333|0.17882|24|4|0.0016871709717097|0.064404120541205|23.89999961853|2024-07-07|-0.2533|2020-03-15|0.1947|2011-10-30
2025-01-05 13:25:04|WEEKLY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-0.48972517353306|86|0.0015750530759841|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|0.0010429490291262|0.092431638349515|18.226448059082|2018-01-14|-0.31469|2023-08-13|0.76378|2022-11-13
2025-01-05 13:25:06|WEEKLY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|5.1255733454332|34|0.58035432873272||0|0|-0.19349|5.22|2.58887|114|2.5888685693684|114|61.6|0.5383|0.65494|2.5888685693684|2.5888685693684|358.887|358.887|45.629370469057|0.2|0.2|0.46123|5|0|0.001715219941349|0.12480747800587|78.551788330078|2021-07-04|-0.30168|2022-07-17|0.37292|2022-11-13
2025-01-05 13:25:07|WEEKLY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|-6.1339026050351|6|0.47796751911713|0.0947|-1|1|0.09467|4.59|-0.14742|8|-0.14741790412948|8|39.68|0.08288|0.18993|0.1595191908349|0.15899804625489|402.41245783565|226.199991442|1020.0000609292|0.45|0.325|0.31695|40|15|0.0038772989949749|0.10010529522613|13.932286262512|2018-06-03|-0.40476|1998-01-11|0.91304|1998-02-08
2025-01-05 13:25:08|WEEKLY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|30.560768842836|15|2.7262544808104|-0.0687|1|2|-0.12698|33|-0.06758|44|-0.06758037769076|44|47.06|0.24793|0.40089|0.61917948042906|0.78589163611287|864.0447814496|818.71278830269|1374.9999453624|0.471|0.353|0.27007|17|4|0.0047903071253071|0.083854287469287|81.23999786377|2014-01-26|-0.23814|2021-09-19|0.23482|2009-09-13
2025-01-05 13:25:09|WEEKLY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|11.033609253912|16|1.3359171322737|0.535|1|2|0.42227|14.18|-0.15487|11|-0.15486791673215|11|25.77|0.03121|0.12694|0.16300311893795|0.29518990381578|64.598882320567|114.26364208343|945.33335367839|0.548|0.355|0.27734|31|11|0.004951769041769|0.097184324324324|36.418144226074|2021-01-31|-0.22884|2014-12-21|0.31281|2020-11-08
2025-01-05 13:25:10|WEEKLY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.400151387813|15|1.6459260154526|-0.0444|1|2|-0.12543|15.34|-0.16159|14|-0.14540205615191|49|34.78|0.02446|0.09415|-0.058467052249918|0.13899196632124|66.264794061301|121.6429094|86.179779831952|0.444|0.222|0.30332|9|3|0.0024981345565749|0.10675366972477|85.800003051758|2021-02-21|-0.32588|2021-08-01|0.40687|2022-12-04
2025-01-05 13:25:12|WEEKLY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-7.6172814972007|1|0.48909380061109||0|0|0|5.99|0.26304|63|-0.023709450204374|62|37|-0.02997|0.01758|0.047472463400755|-0.018692458323077|156.11720400233|86.357669262084|22.862593880498|0.5|0.318|0.18005|22|8|-0.0010205282555283|0.06034312039312|40.5|2010-11-07|-0.16098|2022-10-30|0.18596|2024-09-29
2025-01-05 13:25:12|WEEKLY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|-104.59373554016|23|4.0418583452382||0|0|-0.04463|94.8|-0.12016|14|-0.12015503875969|14|44|0.03863|0.07183|0.047174691873273|0.052282971092595|156.55465195575|136.55836785416|85.405408154737|0.611|0.389|0.12938|18|10|0.0001795085995086|0.037846326781327|216.80000305176|2018-08-12|-0.10663|2022-02-27|0.14334|2020-06-07
2025-01-05 13:25:13|WEEKLY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|21.033479704392|15|1.5038458874624|-0.0953|1|1|-0.09533|23.25|-0.19814|15|-0.10810804809152|24|34.78|-0.01428|0.01944|0.021773330079158|0.0039816620960043|123.30530511317|95.676407960556|60.108582772914|0.739|0.435|0.17187|23|14|3.7383292383292E-5|0.05312113022113|50.080001831055|2009-12-06|-0.13793|2021-09-26|0.14571|2012-02-19
2025-01-05 13:25:14|WEEKLY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|21.22176211721|14|1.4261603957495||0|0|-0.20545|21.85|-0.16279|10|-0.17162871276612|11|35.78|-0.00172|0.02947|0.011325734167872|0.075825318192506|73.566073961735|133.95145550005|92.000001606188|0.652|0.391|0.17296|23|12|0.00050761961722488|0.058679210526316|103.83999633789|2015-04-12|-0.11271|2018-12-16|0.15402|2024-09-29
2025-01-05 13:25:15|WEEKLY|03400|8543|/equities/hk---china-gas|HANGSENG|5.6711982354951|42|0.2014195291417|-0.0145|1|1|-0.01447|6.13|0.10375|52|0.0046511581486917|29|31.85|0.0075|0.08212|0.11609261526284|0.17941498536595|4363.3041339428|11156.765304035|20433.334171522|0.611|0.458|0.1367|72|23|0.0031529862896315|0.046890385604113|16.359516143799|2019-05-26|-0.375|1987-11-01|0.33333|1980-06-15
2025-01-05 13:25:17|WEEKLY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|271.61625015337|15|22.540972815606|0.0757|1|2|-0.06999|287|-0.3476|9|-0.14806543750152|12|29.63|0.01886|0.06647|0.11264607438103|0.13967529787681|291.03787150926|284.15724196517|240.16736401674|0.556|0.407|0.17164|27|10|0.001993058968059|0.055172334152334|587|2021-02-28|-0.16543|2021-02-28|0.27732|2024-09-29
2025-01-05 13:25:18|WEEKLY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|69.487274689705|37|1.9542425330378|0.1547|1|1|0.15473|75|0.18023|36|0.180226573378|36|32.37|0.05642|0.09773|0.097653910202632|0.15056692512807|1540.7097519319|1916.8305001695|2192.9824072189|0.592|0.394|0.14019|71|31|0.001955912596401|0.045446079691517|142.13999938965|2007-10-21|-0.23625|2009-03-08|0.20365|2009-05-10
2025-01-05 13:25:19|WEEKLY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|4.3028448443298|46|0.26364650664672||0|0|0.18116|4.89|-0.10199|27|-0.10199007158607|27|31.6|-0.01245|0.03549|0.020079617610776|0.014061522687205|109.25542277075|98.982458888922|120.44334816266|0.56|0.44|0.16294|25|9|0.00091820359281437|0.050061329341317|7.6399998664856|2018-02-04|-0.16981|2011-09-25|0.26462|2009-03-29
2025-01-05 13:25:20|WEEKLY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.031714436224|15|1.6202132848509|-0.1565|1|1|-0.15648|15.74|0.66589|74|-0.17442723999413|18|35.7|0.06126|0.15812|0.091899907831531|0.24307834939228|138.37145975513|423.61980386887|125.91999816895|0.826|0.435|0.32819|23|15|0.0025838443113772|0.10250647904192|108.19999694824|2021-09-12|-0.23486|2011-07-10|0.32853|2015-03-22
2025-01-05 13:25:21|WEEKLY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|-37.585787839757|7|1.5785958194291||0|0|-0.00455|33.1|-0.10705|12|-0.10704608671003|12|33.63|-0.00032|0.0314|-0.007138929488022|0.026946209639086|80.166219321293|109.06742135382|197.96650618092|0.5|0.25|0.14287|24|9|0.0012456457564576|0.042726506765068|96.986137390137|2019-07-07|-0.15525|2023-02-19|0.14323|2020-06-07
2025-01-05 13:25:23|WEEKLY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-14.692447883857|8|1.5424826088788|0.1307|-1|1|0.1307|9.91|0.00173|7|0.0017297937956464|7|39.1|-0.08387|0.01753|-0.023706330327852|0.084894741659697|35.144109548556|119.06220511482|122.19482449981|0.6|0.4|0.30666|20|8|0.0024322179974651|0.094132940430925|53.599998474121|2021-04-04|-0.31309|2022-10-30|0.56442|2024-09-29
2025-01-05 13:25:23|WEEKLY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|140.06652681758|41|16.30550750907|0.6656|1|2|0.58781|153.7|-0.25393|8|0.0017297937956464|7|57.6|0.52479|0.60569|-0.25393256712496|0|74.607|100|213.17614452296|0.2|0|0.29775|5|1|0.0051125|0.11315807926829|460|2021-02-21|-0.21303|2021-08-01|0.29648|2024-10-06
2025-01-05 13:25:24|WEEKLY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|25.30969346814|34|1.1329603224932||0|0|-0.09107|26.45|-0.06173|24|-0.061731601752474|24|33.96|-0.01993|0.01075|-0.0047423676521699|0.0081269473985081|87.90011588062|103.31828484022|107.73931399155|0.609|0.391|0.10626|23|10|0.00036276412776413|0.036786167076167|55.75|2019-07-21|-0.09107|2024-05-26|0.09556|2020-06-07
2025-01-05 13:25:25|WEEKLY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-7.3663496793389|6|0.75378322008847||0|0|0.23017|4.95|-0.24642|9|-0.24642137939629|9|33.27|0.04336|0.13138|0.11053541036333|0.12202535724448|1374.8408871283|769.77274915875|52.603612003527|0.529|0.386|0.22935|70|23|0.0014388217652099|0.075754931448158|185.10000610352|1997-08-10|-0.47551|1987-11-01|0.34849|1998-02-08
2025-01-05 13:25:26|WEEKLY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|-6.9000127980498|22|0.3978114479752|0.0825|-1|1|0.08246|6.12|0.13458|24|0.1345754344461|24|33|-0.068|-0.01007|-0.086578645766514|-0.012283384816448|26.450968937135|80.475720130496|65.175715248094|0.5|0.333|0.17629|24|10|0.0003349938499385|0.061596297662977|12.5|2011-04-17|-0.15008|2018-02-11|0.14889|2024-01-28
2025-01-05 13:25:28|WEEKLY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|41.4501337288|36|3.5712493473737|0.1138|1|1|0.11378|44.05|0.22603|57|0.16413581160619|17|44.65|0.18218|0.25794|0.32659593602058|0.45596459138371|1876.8794753324|1080.6412295447|858.67442991005|0.565|0.348|0.21993|23|9|0.0034008380414313|0.071453653483993|103.59999847412|2021-01-24|-0.20803|2008-10-26|0.29084|2024-09-29
2025-01-05 13:25:29|WEEKLY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|47.44468736416|24|2.0767706243002|0.124|1|2|0.08138|53.15|-0.00721|28|-0.0072115203861646|28|31.64|-0.02963|0.01117|0.0077885981771684|0.036300504675822|105.68145445112|133.84833775242|127.45803490036|0.52|0.36|0.10425|25|8|0.00062933660933661|0.034062199017199|82.800003051758|2015-02-08|-0.25197|2015-11-15|0.10073|2017-07-23
2025-01-05 13:25:30|WEEKLY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|16.508317110079|15|1.7280046113917|0.1354|1|2|0.02923|19.72|0.05386|44|0.053864149788418|44|36.81|-0.01624|0.04465|0.0095859401718401|0.20629355490192|68.865604175687|168.94691836271|194.01810480022|0.333|0.19|0.25377|21|6|0.0025512833545108|0.083191168996188|68|2014-03-02|-0.43277|2021-09-19|0.28811|2022-11-06
2025-01-05 13:25:31|WEEKLY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-76.221895340026|23|5.3604815250467|0.0274|-1|1|0.02737|62.2|-0.1173|55|0.34669195758083|68|57.21|0.43715|0.53889|-0.03191163303308|0.083683997535725|57.864660170656|121.22061564081|3034.1464492553|0.571|0.214|0.26585|14|7|0.0055171324422843|0.082985759416768|207.60000610352|2021-05-30|-0.18319|2020-03-15|0.33904|2009-08-23
2025-01-05 13:25:31|WEEKLY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-86.703115220902|3|4.0843714859875||0|0|-0.01928|74|-0.06684|14|-0.066838102489242|14|36.91|-0.01308|0.0233|-0.0025203951566754|-0.025812172935343|85.025420180398|73.414464546026|76.683937823834|0.682|0.455|0.15954|22|12|0.00021504914004914|0.047029226044226|147|2010-11-07|-0.11019|2019-11-17|0.12079|2020-06-07
2025-01-05 13:25:33|WEEKLY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|3.0069263437622|15|0.24152104327597|-0.098|1|2|-0.17297|3.06|-0.2628|36|-0.13242056346071|10|50.08|0.33218|0.48462|0.37116626056409|0.70412758124458|1739.4415114295|4323.2751680874|10200.000037252|0.68|0.4|0.24275|25|11|0.005989691943128|0.086705473933649|11.239999771118|2020-07-26|-0.33333|2000-10-08|0.5|2000-11-12
2025-01-05 13:25:34|WEEKLY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|50.176744859125|14|6.6819767711444||0|0|0.11029|67.45|-0.36451|11|-0.36450512986948|11|29.59|0.02987|0.15153|0.025485842369864|0.13571053246235|39.640812697134|149.45071144272|6813.1309392416|0.63|0.37|0.32841|27|14|0.0076572290640394|0.10669109605911|259.39999389648|2021-08-08|-0.29945|2018-08-19|0.28676|2010-01-17
2025-01-05 13:25:35|WEEKLY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|94.430289525393|56|7.3594859161367|0.1466|1|1|0.14656|101.7|-0.2345|23|-0.23097353328393|3|44.59|0.09908|0.16777|0.26089240818754|0.96375618188361|221.49140176671|761.17881615252|1822.58061539|0.647|0.235|0.27001|17|10|0.0048131980319803|0.078369483394834|180|2021-08-22|-0.22371|2023-02-26|0.23737|2009-07-26
2025-01-05 13:25:36|WEEKLY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|379.80456119412|37|22.460846375907|0.2462|1|2|0.18886|414.2|-0.08065|48|0.14678406317536|25|38.37|0.32265|0.37757|0.5101366802196|0.97732398917321|1337.7597671603|4967.9607188687|53102.567615359|0.63|0.37|0.23083|27|14|0.0072250839552239|0.075791277985075|714.89898681641|2021-02-21|-0.20247|2008-11-23|0.25439|2005-08-14
2025-01-05 13:25:37|WEEKLY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|5.2486554994991|62|0.3690317042471||0|0|0.27234|5.98|-0.15239|18|-0.15238557289285|18|43.82|0.01131|0.07346|0.037693914760723|0.032796143376851|102.31986872693|96.330065268531|89.789792133361|0.545|0.455|0.22346|11|2|0.00068127071823204|0.067839373848987|9.9499998092651|2019-04-28|-0.18094|2014-11-02|0.15032|2020-03-29
2025-01-05 13:25:39|WEEKLY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-24.912686073313|7|1.7342286783886||0|0|0.05243|19.52|-0.15543|8|-0.1554341237164|8|41.06|2.09715|2.46958|2.9962496267811|5.5234482645531|17401.378792386|14071.580405034|6731.0348342914|0.813|0.438|0.21884|16|7|0.042974162895928|0.076164524886878|65.150001525879|2018-05-20|-0.14286|2012-04-29|26.65363|2017-11-26
2025-01-05 13:25:40|WEEKLY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|12.693349518178|15|1.9571760167481|0.0638|1|1|0.06383|17|0.66708|80|-0.27327785341075|10|54.29|0.56107|0.67924|0.96001381275838|1.4001136897775|677.45527587203|296.03011872|183.1240572612|0.571|0.286|0.406|7|5|0.0048705076142132|0.12209715736041|148|2021-07-04|-0.32529|2023-12-10|0.3423|2024-10-06
2025-01-05 13:25:40|WEEKLY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|27.684261728683|39|2.388579550929||0|0|1.19697|36.25|-0.08271|15|-0.082706794413132|15|33.33|0.04801|0.11019|0.076037738119445|0.21182744446798|105.83186625343|158.27219144485|168.99766298671|0.444|0.333|0.26694|9|3|0.0032417455621302|0.091775917159763|36.299999237061|2025-01-05|-0.17455|2021-02-28|0.23899|2020-08-30
2025-01-05 13:25:41|WEEKLY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|-9.959251456602|1|0.77475040924005||1|0|0|7.25|-0.17048|14|-0.17048052747575|14|40.6|0.13105|0.21177|0.337762586219|0.34062792714139|438.14083432619|331.78160516004|271.53557276535|0.35|0.3|0.2471|20|6|0.002805184729064|0.083575049261084|34.200000762939|2021-07-18|-0.17403|2024-10-13|0.25549|2011-10-30
2025-01-05 13:25:42|WEEKLY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|2.8631634463693|14|0.47103545722577||0|0|-0.31106|2.99|0.02032|17|-0.16415977092861|13|33.18|-0.10601|0.0568|0.1119550244352|0.13949987507735|151.73641268843|159.33289364404|212.05674328499|0.588|0.412|0.31708|17|6|0.003721733102253|0.10284291161179|24.799999237061|2021-01-10|-0.21104|2021-03-07|0.31661|2024-10-27
2025-01-05 13:25:44|WEEKLY|03426|1081715|/equities/2crsi|CACALL|2.8540673552764|58|0.40114417676091|2.419|1|2|1.12283|4.25|0.02242|33|-0.27272735854924|15|31.44|-0.05468|0.05727|-0.19963716961351|-0.31066643113549|48.435757550683|47.37364053|44.736842105263|0.333|0.222|0.38868|9|3|0.0028654411764706|0.12162352941176|11.199999809265|2018-08-12|-0.41339|2019-09-29|0.66412|2023-12-03
2025-01-05 13:25:44|WEEKLY|03427|1167759|/equities/2mx-organic|CACALL|0.61818064302643|42|0.17150179650852||0|0|-0.2112|0.986|0.10644|26|-0.15126055302689|1|34.2|0.13285|0.18712|-0.02241244596674|-0.15126055302689|93.90798856|84.874|9.4372129187454|0.4|0.2|0.34424|5|2|-0.0060693867924528|0.080335660377358|12.590000152588|2022-08-07|-0.52766|2024-03-03|1.08333|2024-03-24
2025-01-05 13:25:45|WEEKLY|03428|17634|/equities/ast-groupe|CACALL|-0.52279829974941|38|0.014266103492752||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|0.0029389870340357|0.082955591572123|14.789999961853|2006-04-30|-0.42857|2001-07-01|0.90385|2023-11-19
2025-01-05 13:25:46|WEEKLY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-1.1246958367236|154|0.10286443432328||0|0|0.90184|0.907|-0.27049|27|-0.27049286268702|27|34.06|-0.12002|0.13745|-0.14190178633907|0.026281170181857|3.0229137483025|73.256949519153|7.1699607319877|0.722|0.389|0.31188|18|7|0.00063835509138381|0.11127689295039|23|2012-11-04|-0.38697|2022-12-18|1.05574|2012-02-05
2025-01-05 13:25:47|WEEKLY|03430|17675|/equities/abc-arbitrage|CACALL|4.3842425282417|15|0.19475180411894||0|0|0.03896|4.8|-0.02432|51|0.1566909184956|46|27.16|-0.02018|0.08309|0.073958779912858|0.14260299635108|153.50054324061|294.4217878616|320.00001271566|0.49|0.327|0.13656|49|13|0.0021555985130112|0.042202267657993|14.85000038147|2000-02-27|-0.27964|2001-09-23|0.57667|1999-02-14
2025-01-05 13:25:49|WEEKLY|03431|991239|/equities/abeo-sas|CACALL|-10.804596890059|6|0.53492011085921||0|0|-0.14719|10.6|-0.28372|28|-0.28372092679404|28|35.33|0.03625|0.12286|0.22373984978251|0.20369495700633|202.70356310287|151.33043445076|56.514576511316|0.5|0.333|0.19445|12|5|0.00027596736596737|0.066037202797203|48.703464508057|2018-01-07|-0.25424|2020-03-15|0.30482|2020-12-20
2025-01-05 13:25:50|WEEKLY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|0.98736954519519|30|0.10838666022919||0|0|-0.11274|1.212|3.35696|119|3.3569551539204|119|96|0.68432|0.96692|3.3569551539204|3.3569551539204|435.696|435.696|9.6573704699426|0.2|0.2|0.43622|5|1|0.0019174066797642|0.13221538310413|14.439999580383|2015-06-07|-0.73132|2017-03-05|0.93669|2020-04-05
2025-01-05 13:25:51|WEEKLY|03433|955665|/equities/abivax-sa|CACALL|-9.5909230286609|24|0.86697433970806|0.3761|-1|1|0.37611|7|-0.04147|24|0.61869640016716|26|33.86|0.06867|0.25694|0.22612568058844|0.27866976328515|384.87913838303|340.72485523479|33.333333333333|0.571|0.429|0.34355|14|5|0.0018694567404427|0.11587146881288|39|2020-12-27|-0.45287|2016-06-26|0.81612|2016-09-18
2025-01-05 13:25:52|WEEKLY|03434|15274|/equities/thenergo|CACALL|-5.5265233903243|68|0.1831612977446||0|0|0.09995|4.96|-0.17585|11|-0.19999996714867|36|29.92|-0.04827|0.09922|0.047937421549461|0.010651051594797|63.463062544415|49.730167775786|0.22292135002908|0.615|0.346|0.25919|26|11|-0.001476650887574|0.08700001183432|2250|2008-09-07|-0.48571|2014-09-28|3.09091|2010-10-03
2025-01-05 13:25:52|WEEKLY|03435|17630|/equities/acanthe-developpement|CACALL|-0.36068598768999|18|0.019640217893424|0.1436|-1|1|0.14365|0.31|0.17699|52|0.17699280262533|52|23.29|0.00062|0.29127|0.32207335667597|0.43574243939739|1218.508669306|1140.8976213429|837.8378334839|0.516|0.371|0.15417|62|18|0.005772553045859|0.056555906913073|1.5090999603271|2004-05-02|-0.63366|1998-02-01|1.5|2011-12-04
2025-01-05 13:25:54|WEEKLY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|40.533992905005|16|2.0036690570962|0.1676|1|1|0.16756|45.99|0.08105|27|0.081047605235624|27|32.83|-0.00042|0.05223|0.07118298299857|0.1085930491373|446.848449237|629.28200298796|916.13549508379|0.524|0.365|0.16625|63|27|0.0020485789726356|0.059281046567451|51.650001525879|2015-04-26|-0.31115|2001-09-16|0.28951|2020-04-12
2025-01-05 13:25:56|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
2025-01-05 13:25:56|WEEKLY|03438|17676|/equities/acteos|CACALL|-1.2007657080908|9|0.10252970725355|0.2846|-1|1|0.28455|0.88|-0.11765|23|-0.22285713468279|26|42.33|0.03801|0.21854|0.41723007594223|0.52412989380485|1953.7618574744|895.72117109989|4.5128204883673|0.5|0.333|0.33261|30|12|0.0014384976525822|0.10344613458529|32.549999237061|2000-09-17|-0.40238|2000-11-26|1.10826|2006-03-19
2025-01-05 13:25:57|WEEKLY|03439|17677|/equities/actia-group|CACALL|-3.3229835282047|21|0.23189506084561||0|0|0.15625|2.7|-0.18258|19|-0.18258033708972|19|33.27|0.03547|0.13558|0.13656175228147|0.1627898506437|863.69177959263|489.42298279345|1.9845644888788|0.484|0.323|0.23342|62|17|0.00040856457033125|0.081390038406145|363.3039855957|1987-04-05|-0.22848|2018-10-28|0.6874|1999-12-19
2025-01-05 13:25:58|WEEKLY|03440|40297|/equities/adocia-sas|CACALL|5.6501688093762|11|1.30395623802|-0.2283|1|2|-0.33474|6.32|-0.20406|57|1.0600522254974|13|38.65|0.46762|0.6598|1.0891819207677|1.3872344750523|1362.458777953|1073.8100858036|41.909815673979|0.471|0.353|0.33315|17|5|0.0026351424287856|0.11764454272864|94.23999786377|2015-07-26|-0.37415|2017-01-29|0.70612|2014-02-16
2025-01-05 13:26:00|WEEKLY|03441|7106|/equities/hi-media|CACALL|1.1596075640313|51|0.12246972845839|0.0137|1|1|0.0137|1.48|0.1057|68|0.10569993054852|68|64.63|1.05434|1.21542|0.14363153020331|0.061887008605835|339.76076595982|117.45549716732|2.1642172594002|0.737|0.421|0.34484|19|10|0.00011722222222222|0.10974677621283|81.014999389648|2000-09-03|-0.27637|2008-10-12|0.73913|2021-01-24
2025-01-05 13:26:01|WEEKLY|03442|1055913|/equities/advicenne|CACALL|1.1408782328063|13|0.29059542828005|0.1117|1|1|0.11174|1.95|-0.42139|12|-0.46230940019498|8|21|-0.16717|-0.05441|-0.21545295844334|-0.2137396247941|8.555786849741|15.111849844178|13.888889266253|0.529|0.412|0.39008|17|6|-0.0015983197831978|0.1139401897019|15.95566368103|2021-02-21|-0.3951|2024-07-21|0.54013|2024-10-06
2025-01-05 13:26:02|WEEKLY|03443|17681|/equities/advini|CACALL|-14.618248323038|3|0.82274940922351||0|0|0.05303|12.5|-0.12959|7|-0.12958923001194|7|37.6|-0.00245|0.05258|0.064760393929137|0.10090749711138|196.27500552972|235.69719750053|102.49261969782|0.595|0.405|0.13259|42|16|0.00076179000632511|0.042905420619861|39|2016-07-31|-0.24211|2003-02-09|0.26643|2009-09-27
2025-01-05 13:26:03|WEEKLY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-122.42468425561|30|4.9542814683708|0.0089|-1|1|0.00887|111.8|-0.06698|20|-0.066982543864074|20|42.68|0.01171|0.06466|0.021106844974343|0.081165327097455|91.711387312183|133.45134865989|245.71429242145|0.591|0.318|0.15544|22|12|0.0017688739669421|0.055604917355372|202.60000610352|2018-07-15|-0.28185|2020-03-15|0.24406|2020-11-15
2025-01-05 13:26:04|WEEKLY|03445|1082118|/equities/affluent-medical|CACALL|-1.9087866348839|5|0.18104015601519|-0.0331|-1|1|-0.03309|1.405|-0.31658|34|-0.31658291065953|34|30.17|-0.33583|-0.1031|-0.31134917087594|-0.23820912975009|20.457300097315|43.597596269027|19.364686155225|0.667|0.5|0.31547|6|4|-0.0057543243243243|0.089188378378378|7.2098431587219|2021-06-27|-0.19432|2023-12-31|0.76154|2023-12-24
2025-01-05 13:26:06|WEEKLY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-9.7128537276126|73|0.70759977800886|0.4552|-1|1|0.4552|7.6|-0.15307|26|-0.15306894364701|26|22.19|-0.02201|0.11147|0.029338578835347|0.1127854463554|7.3595724357717|943.94636630123|11.257590970441|0.593|0.384|0.2118|86|24|0.0031713282828283|0.073163494949495|628.48999023438|1990-01-28|-0.68182|1992-01-12|2.92865|1992-02-02
2025-01-05 13:26:07|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
2025-01-05 13:26:08|WEEKLY|03448|17824|/equities/mgi-coutier|CACALL|-9.6172838970008|43|0.60637348266074|0.3926|-1|1|0.39259|8.2|0.37743|111|0.67973859101665|55|35.14|0.14876|0.23091|0.27614797157489|0.50020209398289|1949.5102576953|3867.9125535159|115.98302136021|0.682|0.386|0.1867|44|23|0.0017210579345088|0.064170182619647|39.389999389648|2017-05-28|-0.32927|2008-12-28|0.6|2009-01-04
2025-01-05 13:26:09|WEEKLY|03449|17895|/equities/verneuil-participations|CACALL|-6.0150002652783|72|0.8450250548019|0.5495|-1|1|0.54955|5|-0.05532|11|-0.055319116470661|11|12.95|0.13983|0.35023|0.37652985873211|0.63232681272839|0.71390778167624|315.12519082327|23.290478405283|0.561|0.402|0.19891|82|12|0.0097078729037952|0.058997678729038|108|2000-07-02|-0.60845|2017-11-05|1.31548|2017-10-22
2025-01-05 13:26:10|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
2025-01-05 13:26:12|WEEKLY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|5.1657272893841|9|0.48917631777679|-0.1036|1|1|-0.10359|6.49|-0.2441|5|-0.24409633885569|5|25.73|-0.08138|-0.02747|-0.030882060729513|-0.066111340993126|67.426313167752|68.553613567211|45.384613178698|0.6|0.333|0.22156|15|8|-0.00062139593908629|0.068789086294416|16.389999389648|2017-07-16|-0.29945|2020-03-15|0.2027|2020-05-03
2025-01-05 13:26:13|WEEKLY|03452|17678|/equities/adc-siic|CACALL|-0.07551041622793|20|0.0058179870904535||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|0.0084289249146758|0.052398805460751|0.73049998283386|2004-02-29|-0.76106|2005-01-09|1.13694|2000-11-05
2025-01-05 13:26:14|WEEKLY|03453|17684|/equities/alpha-mos|CACALL|-0.57971652925783|16|0.026572176419278|-0.2821|-1|1|-0.28205|0.5|-0.49351|15|-0.49350649953833|15|36.86|-0.15014|0.27137|0.26249443065027|0.37661874548617|298.29535699553|258.36782886919|5.7991187084537|0.556|0.361|0.37012|36|13|0.0088269597615499|0.11835442622951|16.122999191284|1998-05-10|-0.44379|2014-09-28|9.98745|2019-07-21
2025-01-05 13:26:15|WEEKLY|03454|17685|/equities/altamir-amboise|CACALL|-25.619733799045|21|1.0732444089467||0|0|0.07438|22.4|-0.03488|34|-0.10944877248222|9|32.36|0.07526|0.13659|0.10312198520502|0.2148350458328|458.61656470469|1328.6264656799|263.34353119853|0.619|0.405|0.15949|42|17|0.0019714068165337|0.05292627991298|28.60000038147|2023-04-23|-0.48182|2009-03-15|0.76201|2000-02-06
2025-01-05 13:26:15|WEEKLY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|89.944396062443|17|4.9560399247174||0|0|-0.09381|99.5|0.01594|6|0.01594482137659|6|19.62|-0.00218|0.10436|0.090474234333793|0.12483801949952|601.99406100434|750.0497174569|163.46312098895|0.538|0.396|0.10275|91|19|0.0017134813992227|0.032911221543587|236.33999633789|2007-10-28|-0.32881|2002-07-28|0.45846|2003-03-30
2025-01-05 13:26:17|WEEKLY|03456|17686|/equities/altareit|CACALL|466.30847801057|17|1.2305073298102|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|0.0092136669101534|0.029769926953981|720|2021-09-12|-0.81142|2008-06-15|1.18736|2008-06-22
2025-01-05 13:26:18|WEEKLY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|-94.53981914241|37|5.3944458190168||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|0.0030070540340489|0.074473671354552|163.30000305176|2022-01-09|-0.29111|2002-07-28|0.56667|2002-10-20
2025-01-05 13:26:19|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
2025-01-05 13:26:20|WEEKLY|03459|955666|/equities/amplitude-surgical-sas|CACALL|2.8888966000686|28|0.15232271259571|-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|0.00040607645875251|0.064959456740443|5.8899998664856|2015-07-26|-0.16667|2020-03-15|0.36066|2020-06-07
2025-01-05 13:26:21|WEEKLY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|-71.744529171611|30|2.9855212635646||0|0|-0.04647|63.05|0.0595|27|0.059501982361706|27|32|0.0019|0.04694|0.065960170095824|0.13307861310223|144.3580991398|171.92544071176|139.30623414774|0.643|0.357|0.16881|14|5|0.0014441299790356|0.052918993710692|82.199996948242|2021-08-15|-0.18584|2020-03-15|0.13141|2022-11-13
2025-01-05 13:26:23|WEEKLY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|23.623813261949|14|1.5781979316273|-0.1079|1|1|-0.10788|25.14|-0.13866|14|-0.13865548938194|14|34|-0.02378|0.06487|-0.049421348095678|0.068073606238371|37.198299715739|107.07936600898|82.426227507044|0.381|0.286|0.2629|21|4|0.0013568363136176|0.080592847317744|56.099998474121|2022-01-23|-0.25602|2020-03-15|0.24634|2015-02-15
2025-01-05 13:26:24|WEEKLY|03462|1174451|/equities/aramis|CACALL|6.582425229656|60|0.49585823452892|0.7361|1|1|0.7361|7.96|-0.14197|13|0.025542760052861|19|42|0.23704|0.26385|-0.058212454421403|0.025542760052861|87.99440862|102.554|35.066078284643|0.667|0.333|0.37496|3|3|-0.0035269189189189|0.094185027027027|23.049999237061|2021-06-27|-0.18398|2022-03-06|0.28744|2023-04-02
2025-01-05 13:26:25|WEEKLY|03463|17633|/equities/argan-sa|CACALL|-68.368251158808|37|2.6854753476425|0.1692|-1|1|0.16919|60.4|-0.02547|22|-0.025469189875896|22|43.75|0.0618|0.12313|0.053036994537548|0.12351108475611|136.93296122866|202.43911536856|416.89675507836|0.65|0.4|0.15896|20|12|0.002179758507135|0.046882864983535|121.80000305176|2022-04-17|-0.2963|2020-03-15|0.22364|2009-01-11
2025-01-05 13:26:25|WEEKLY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|-84.839865665855|30|4.504459089405||0|0|0.16189|70.15|0.33564|92|0.33563795089944|92|39.29|0.08862|0.16105|0.2457221964744|0.38782544037653|323.68850985113|337.02214889238|232.90172500428|0.417|0.25|0.21926|24|7|0.0020091049382716|0.068580997942387|134.94999694824|2022-01-23|-0.26864|2014-08-03|0.24891|2009-04-05
2025-01-05 13:26:26|WEEKLY|03465|17662|/equities/medea|CACALL|8.1318945080326|1|0.46436852911162||0|0|0|10.2|0.05647|35|0.056469335203243|35|15.62|-0.18368|0.11693|-0.10141572749545|-0.038719500295713|-8.0266666500602|16.220159478044|1.911075828407|0.476|0.333|0.1956|63|9|0.0043276930894309|0.049430101626016|603.29772949219|1998-05-31|-0.76331|2012-02-05|1.15525|2008-06-29
2025-01-05 13:26:28|WEEKLY|03466|32437|/equities/artprice.com-sa|CACALL|-4.8213018530527|66|0.33054934699417|0.2732|-1|1|0.27321|4.07|0.161|47|-0.21445785167515|34|40.83|0.10431|0.42508|0.37770552799565|0.82208147180391|60.906026526888|651.67128480757|8.0594062805176|0.633|0.4|0.35107|30|14|0.0021929379844961|0.11665523255814|67|2012-01-22|-0.40559|2001-09-16|1.33766|2021-11-14
2025-01-05 13:26:29|WEEKLY|03467|17792|/equities/ind-financ-artois|CACALL|10286.297772417|31|221.23407586109||0|0|1.1165|10900|-0.028|15|-0.028|15|17.6|0.00043|0.05907|0.055896685258768|0.10524311899081|812.87234903519|1958.6462357036|9166.5963033464|0.523|0.339|0.09949|109|23|0.0034012166324435|0.031978793634497|11000|2025-01-05|-0.18419|1987-10-25|0.70909|2024-09-15
2025-01-05 13:26:30|WEEKLY|03468|978752|/equities/asit-biotech-sa|CACALL|4.9703485453397|68|1.2928570723997||0|0|-0.23864|6.7|0.88938|81|-0.14470215476856|45|41.11|-0.05133|0.19553|-0.035447114827038|-0.34372299686662|25.855398617597|13.68459421482|0.28839531465578|0.444|0.333|0.41969|9|2|-0.0051003203661327|0.14967208237986|2956.4479980469|2017-03-05|-0.88015|2019-12-01|0.85185|2023-09-24
2025-01-05 13:26:31|WEEKLY|03469|7111|/equities/assytem|CACALL|-46.352905277768|24|3.8053399694942||0|0|0.07457|45.3|0.09675|32|0.096752537926927|32|40.38|0.05954|0.15569|0.17217215062112|0.16102871144408|1445.1951573019|627.14055525093|301.99999491374|0.625|0.438|0.1896|32|10|0.0024746920152091|0.070395977186312|90|2000-02-20|-0.2691|2020-03-15|0.59667|1999-10-31
2025-01-05 13:26:32|WEEKLY|03470|13160|/equities/atari|CACALL|0.093686314117645|7|0.0099575602198928|-0.0204|1|1|-0.02041|0.12|-0.13953|18|-0.17962356260838|23|44.63|0.20737|0.30481|0.21834052897012|0.27859101470594|832.01586666915|529.18937422002|0.5347903345691|0.743|0.486|0.37349|35|18|0.00068137755102041|0.1150087755102|828.37017822266|2000-02-20|-0.45706|2002-09-22|0.81251|2009-03-29
2025-01-05 13:26:34|WEEKLY|03471|943371|/equities/ateme|CACALL|4.4332841266236|10|0.4255719705078|0.4204|1|2|0.24183|5.7|-0.11241|33|-0.11241153103159|33|31.65|0.04485|0.16317|0.37492088388829|0.44137172275498|236.69468446348|227.00824274553|121.27659660813|0.353|0.294|0.24436|17|3|0.0021989945155393|0.079248336380256|19.89999961853|2017-06-04|-0.28167|2024-02-11|0.24921|2015-10-11
2025-01-05 13:26:35|WEEKLY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-0.56381075026798|5|0.18708691676413||0|0|0.07692|0.0024|-0.72296|3|-0.72296455736845|3|32.27|-0.03261|0.69506|0.11792089601296|0.10673724466636|668.02726228319|264.54045604965|1.1724475791381|0.583|0.417|0.27158|60|22|0.024171036082474|0.082657231958763|1.7300000190735|2024-12-01|-0.9971|2024-12-08|41.44|2024-11-17
2025-01-05 13:26:36|WEEKLY|03473|17690|/equities/aubay|CACALL|39.274973415561|16|1.9333424491263|0.0701|1|1|0.07007|45.05|-0.03868|28|-0.038681845348562|28|65.14|0.47664|0.59089|0.85858332394137|1.2828773038221|20075.35846668|31404.984584996|2626.822061823|0.619|0.429|0.25245|21|12|0.00454856109906|0.078051684743312|69.974998474121|2000-03-12|-0.32653|2002-09-22|1.58426|1998-07-05
2025-01-05 13:26:37|WEEKLY|03474|17691|/equities/augros-cosm-pack|CACALL|6.1442306166209|13|0.3895116406651|0.0661|1|2|0.02941|7|-0.25658|3|-0.25657892549137|3|19.1|0.02155|0.18076|0.15399272084531|0.18561112248541|128.41928692094|444.44790109644|24.424284847413|0.46|0.349|0.23106|63|15|0.0056738683127572|0.064090485596708|47.88399887085|1998-06-14|-0.73154|2008-12-21|0.78182|2022-08-14
2025-01-05 13:26:38|WEEKLY|03475|17692|/equities/aurea|CACALL|-6.7623736315999|6|0.51319506460399||0|0|-0.02682|5.36|-0.13|27|-0.13000003496806|27|23.54|0.01774|0.11646|0.067472043192325|0.11408738147108|204.03478731524|596.26783234852|201.35237612959|0.452|0.345|0.1829|84|22|0.0037354641775984|0.060526967709384|97.302001953125|1987-09-13|-0.85507|2003-07-27|1.10311|2003-08-10
2025-01-05 13:26:40|WEEKLY|03476|17693|/equities/aures-technologie|CACALL|6.0232990069377|50|0.073900372346648|0.9754|1|2|0.32979|6.25|0.79828|115|0.36257302440235|52|36.29|0.15666|0.27146|0.19387680958841|0.25221495494279|281.04221912998|318.92446904138|37.313432835821|0.4|0.286|0.20576|35|7|0.0020275284306293|0.069560507960576|52.400001525879|2018-05-06|-0.74279|2011-05-01|0.8|2023-10-22
2025-01-05 13:26:41|WEEKLY|03477|7129|/equities/avenir-telecom|CACALL|-0.092609456451481|22|0.0081178370927992|0.1773|-1|1|0.17729|0.071|-0.57625|19|-0.57624998688698|19|47.61|-3.50199|1.99793|3.084793840678|4.4883262415048|138.48307516194|367.94226278861|0.00041150065961209|0.571|0.393|0.45817|28|12|0.05429723042836|0.14563768833087|402671.34375|2000-03-19|-0.98636|2017-07-09|79|2019-02-10
2025-01-05 13:26:42|WEEKLY|03478|14167|/equities/axway-software|CACALL|23.82944079987|11|1.1984190453434|0.0179|1|2|-0.00741|26.8|0.38919|67|0.38918998616733|67|36.63|0.10778|0.18312|0.1728290886716|0.21475663071855|390.98714524196|337.49985417641|129.34362994784|0.579|0.421|0.15557|19|6|0.0013935835694051|0.05881321529745|33.400001525879|2017-03-12|-0.22339|2017-07-23|0.372|2020-02-23
2025-01-05 13:26:43|WEEKLY|03479|7615|/equities/bains-de-mer|CACALL|98.013824728062|141|4.523250143089|0.4286|1|1|0.42857|102|-0.08772|30|0.45748827646158|95|32.9|0.04051|0.13857|0.21896800737045|0.36789191630824|4001.7405283211|6583.3180259983|5604.3954428779|0.542|0.339|0.15887|59|20|0.0030333637674195|0.050840394041326|115|2023-09-24|-0.21026|2000-07-02|0.31878|2000-06-25
2025-01-05 13:26:44|WEEKLY|03480|1011051|/equities/balyo-sa|CACALL|-0.39965628865575|50|0.04055209717226|0.646|-1|1|0.64602|0.28|0.04507|32|0.045069991061849|32|28.83|-0.12887|0.0081|-0.037816360794397|-0.17348733975858|54.375811111431|32.107978833006|5.4901962044696|0.583|0.417|0.39936|12|6|-0.0035569873417721|0.11878551898734|7.75|2017-11-12|-0.3341|2020-03-15|0.52328|2023-06-18
2025-01-05 13:26:46|WEEKLY|03481|17699|/equities/barbara-bui|CACALL|-6.4707863704355|12|0.19026209168935||0|0|0.16312|5.9|-0.19561|9|-0.12439353588578|7|32.3|0.06505|0.23399|0.19971307882302|0.30428719686408|266.33586360914|378.67293197257|27.643723850812|0.525|0.3|0.2511|40|12|0.003363760552571|0.078741258633922|94.5|2007-06-17|-0.46212|2020-09-20|0.73333|2021-09-26
2025-01-05 13:26:47|WEEKLY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|-48.164800593484|19|2.2717466212734|-0.0266|-1|1|-0.02657|42.5|-0.06832|36|-0.06832385646176|36|38.67|0.12497|0.2282|0.33592725723418|0.48965022056195|1019.2666776062|1229.4443823356|194.86474571614|0.625|0.417|0.19089|24|10|0.0021622621564482|0.068631966173361|78|2021-09-12|-0.31773|2008-10-05|0.40909|2009-01-11
2025-01-05 13:26:48|WEEKLY|03483|17700|/equities/bastide-le-confort-medical|CACALL|19.480723292858|35|1.6407832410243|0.1563|1|1|0.15633|23.3|-0.16203|6|-0.16202642348288|6|31.22|0.06061|0.13673|0.062663053261166|0.10887994291076|147.87336202821|187.59605637947|595.451024816|0.511|0.289|0.19361|45|17|0.0026664419735928|0.060842939541348|61.400001525879|2018-01-07|-0.31707|2009-03-01|0.4424|1997-06-08
2025-01-05 13:26:49|WEEKLY|03484|1173833|/equities/believe|CACALL|-15.687947351584|24|0.85150603663061||0|0|0.00727|13.66|0.28358|33|0.28358207892989|33|27.17|0.00392|0.08082|0.28358207892989|0.28358207892989|128.358|128.358|78.959540172402|0.167|0.167|0.2043|6|1|0.00024338709677419|0.074568010752688|20|2021-11-21|-0.17591|2022-03-06|0.19194|2024-02-18
2025-01-05 13:26:49|WEEKLY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-10.397451099328|30|0.68706198487548||0|0|0.20221|8.68|-0.16666|12|-0.16666168906569|12|29.36|0.11707|0.19497|0.16914670558292|0.26462492505133|3310.3902641491|4832.0973806692|2191.9192808609|0.629|0.4|0.18188|70|26|0.0030528406909789|0.067127672744722|23.200000762939|2018-01-21|-0.283|2001-09-23|0.36182|2001-09-30
2025-01-05 13:26:52|WEEKLY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|58.642671026382|11|2.3136741233588|-0.0704|1|1|-0.07038|63.4|-0.05265|42|-0.052654644243982|42|48.28|0.0638|0.11678|0.072554154033436|0.10163747413787|340.70116580272|300.49629857336|607.27973251078|0.581|0.349|0.17257|43|18|0.0015712703739214|0.054315484180249|162.19999694824|2015-08-09|-0.2|2001-09-23|0.27378|2008-08-10
2025-01-05 13:26:53|WEEKLY|03487|17702|/equities/bigben-interactive|CACALL|-1.7931518918184|48|0.16094556945287|0.3984|-1|1|0.39845|1.552|-0.27119|12|-0.27118645437625|12|42.23|0.10258|0.23741|0.20392117090353|0.26973800256464|1226.8564341633|747.21647018311|11.828366827863|0.667|0.4|0.25441|30|15|0.00087892694063927|0.088096567732116|55.439998626709|2000-03-12|-0.27709|2002-12-15|0.59928|2005-05-22
2025-01-05 13:26:54|WEEKLY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|94.640373509169|18|3.9157362021379|-0.0331|1|1|-0.03314|102.1|-0.163|12|-0.10893030724148|83|42.08|0.01858|0.06825|-0.044867463740537|0.026333150435101|37.139533990542|107.8017480511|1031.3131556391|0.64|0.36|0.17837|25|12|0.0028490364826941|0.052841449953227|144.80000305176|2020-10-18|-0.15346|2022-09-04|0.19751|2008-11-02
2025-01-05 13:26:55|WEEKLY|03489|17704|/equities/bleecker|CACALL|-149.5549616282|16|8.3137701080869||0|0|0.12667|131|-0.02716|5|-0.027157722764617|5|6.81|-0.10482|0.02428|-0.033543636283058|0.015586466080616|4.3223770479306|115.50314193401|1408.7536617854|0.504|0.357|0.10298|129|14|0.0073093057110862|0.024270694288914|230|2023-02-05|-0.46278|2011-11-27|0.52489|1994-02-20
2025-01-05 13:26:55|WEEKLY|03490|7031|/equities/boiron|CACALL|-31.165832085579|49|1.6872499117759||0|0|0.31432|25.85|0.09096|30|0.09096173030148|30|34.26|0.01766|0.07267|-0.036181698289938|0.030958164279113|21.461958743492|133.5776671242|438.13559260392|0.62|0.34|0.15741|50|22|0.0015643327654742|0.051494264622374|112.80000305176|2015-04-12|-0.29008|2011-09-11|0.27423|2023-07-09
2025-01-05 13:26:58|WEEKLY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|-6.2833535887747|28|0.2166489511322||0|0|-0.06296|5.825|-0.06617|21|0.2211000171149|68|23.55|0.00171|0.09523|0.12968790019838|0.20796456376678|6562.7669211547|12980.689301762|29124.999697313|0.628|0.419|0.11916|86|29|0.0041498050682261|0.046281749512671|6.4250001907349|2024-04-07|-0.33333|1985-04-28|0.5|1985-03-24
2025-01-05 13:26:59|WEEKLY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-7.4525054236959|89|0.38725168528292|0.4161|-1|1|0.41608|6.68|-0.11977|13|-0.11977076918196|13|43.03|0.09577|0.13222|0.11989614419482|0.22883712682867|210.79055272213|357.40404809779|105.69619694461|0.567|0.367|0.14664|30|13|0.00072998549673677|0.051426511965192|47.799999237061|2018-01-14|-0.17398|2019-02-10|0.18209|2001-09-30
2025-01-05 13:27:00|WEEKLY|03493|945125|/equities/bone-therapeutics-sa|CACALL|0.00023891474689892|4|0.0035398295561247|-0.5804|1|1|-0.58042|0.006|-0.83226|31|-0.83225807304433|31|34.27|-0.11825|-0.00793|-0.36471425772757|-0.42326325982576|0.86068234376839|1.3105226750721|0.034090908648315|0.533|0.4|0.56001|15|7|-0.0038003094777563|0.14074141199226|28.89999961853|2015-02-15|-0.57938|2022-11-06|2.81148|2023-09-24
2025-01-05 13:27:01|WEEKLY|03494|1153014|/equities/boostheat|CACALL|-110.59177568109|165|36.818925227725||0|0|1|0.11|0.74667|39|0.062097288111591|10|23|-0.02515|0.09177|0.40438197738913|0.062097288111591|185.5138207|106.21|7.8014183974433E-8|0.5|0.25|0.52107|4|1|-0.057270859375|0.307776796875|196000000|2020-01-12|-0.62|2023-08-06|1.5|2020-11-29
2025-01-05 13:27:01|WEEKLY|03495|17638|/equities/bourse-direct|CACALL|-5.0628310725868|47|0.30648110813897|0.0213|-1|1|0.02128|4.6|0.59411|106|0.59411206043472|106|45.14|0.02221|0.10016|0.18736742192975|0.18761526849205|543.15558095235|337.90253266771|36.212202953223|0.571|0.429|0.25114|28|11|0.0008177786259542|0.078146549618321|28.045900344849|2000-03-12|-0.23111|2000-03-26|0.59927|2000-03-05
2025-01-05 13:27:03|WEEKLY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|27.219746771413|50|1.0191076673452||0|0|0.16532|28.9|-0.05938|29|0.1356383619561|58|33.92|-0.02658|0.02254|0.022543467126612|0.053232721863079|107.32443946431|139.08821864961|286.13859927721|0.6|0.44|0.14287|25|11|0.0016780379041249|0.047353232998885|30.799999237061|2024-09-29|-0.1697|2008-10-12|0.10323|2009-05-10
2025-01-05 13:27:04|WEEKLY|03497|17707|/equities/burelle|CACALL|-369.7666316726|30|18.693162346798||0|0|0.18041|318|-0.10393|11|-0.10392609699769|11|32.07|0.11165|0.20308|0.26419185659332|0.3348284156104|3796.8481726876|4150.9056933837|708.71407971893|0.519|0.407|0.13965|54|14|0.0020752697331062|0.048733350369108|1420|2018-03-11|-0.19979|2009-03-01|0.53405|2009-05-03
2025-01-05 13:27:05|WEEKLY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|67.620464100038|10|2.9878605563656||0|0|0.07443|75.21|-0.08886|14|-0.088860368141753|14|28.74|0.01532|0.04682|0.03786848026153|0.051030315076894|298.27291174166|283.10237083818|188.21321523427|0.639|0.393|0.07528|61|19|0.00061437003405221|0.024086373439274|142.5|2020-03-01|-0.17126|2008-06-08|0.13165|2020-03-29
2025-01-05 13:27:06|WEEKLY|03499|17709|/equities/cafom|CACALL|-8.6236646079991|21|0.28122154553646||0|0|0.09007|7.88|-0.15098|49|-0.15098039124022|49|34|0.09903|0.21059|0.14002405652135|0.18242345839129|193.08007824503|187.95594774036|55.325423699761|0.6|0.367|0.19291|30|14|0.00095885576923077|0.066800163461539|29.799999237061|2007-01-14|-0.25893|2008-12-21|0.51483|2020-12-06
2025-01-05 13:27:07|WEEKLY|03500|943236|/equities/crcam-touraine|CACALL|70.267666140589|9|2.9941112864704||0|0|0.0344|78.48|-0.11125|14|-0.1112505727431|14|19.41|-0.00992|0.03033|0.006503186139683|0.030545629536931|87.392188455625|199.21853227945|168.23151294732|0.582|0.43|0.0923|79|26|0.00081166774821544|0.031075613238157|134|2019-06-02|-0.21321|2008-11-23|0.25625|2009-10-04
2025-01-05 13:27:09|WEEKLY|03501|40300|/equities/crcam-nord-de-france|CACALL|13.041671845274|10|0.47844263813325|0.0641|1|1|0.06406|14.55|-0.04644|10|-0.046439545482032|10|33.17|0.0218|0.06544|0.053462263286041|0.062278463241959|247.20067305339|203.8885704249|64.096914985525|0.629|0.429|0.12375|35|14|0.00013994871794872|0.039179598290598|34.700000762939|2006-05-21|-0.16836|2020-03-15|0.20743|2020-03-29
2025-01-05 13:27:10|WEEKLY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|76.473066839694|2|3.5389777709647|-0.0013|1|1|-0.00125|87.88|-0.0848|11|-0.084798597256828|11|19.85|-0.0171|0.02731|-0.0089626046004256|-2.4549320514923E-5|52.336894271252|73.122973778043|106.65048012871|0.559|0.407|0.10286|59|15|0.00061150170648464|0.035643634812287|182|2020-02-23|-0.18197|2020-03-15|0.29858|2009-10-04
2025-01-05 13:27:11|WEEKLY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|17.239866192612|10|0.54395817613835||0|0|-0.00739|18.8|-0.07428|6|-0.074284797737802|6|29.26|-0.02764|0.01397|-0.044876143058123|-0.015749496794415|39.195583236487|75.559970545152|78.991595965204|0.581|0.387|0.12472|31|12|0.00024930131004367|0.04253153930131|34.200000762939|2020-03-01|-0.24454|2008-11-23|0.19501|2020-11-29
2025-01-05 13:27:12|WEEKLY|03504|943230|/equities/crcam-norm.sei|CACALL|77.977794153998|10|2.3490691239604|0.0903|1|1|0.09031|85.48|-0.05235|18|-0.050693312467132|8|26.04|-0.00881|0.03925|0.039716346984671|0.050409332748418|179.47589411679|172.40131445505|98.140074459738|0.489|0.34|0.11331|47|13|0.00047123276561233|0.038000583941606|174|2020-03-01|-0.15549|2020-03-15|0.2239|2001-09-16
2025-01-05 13:27:13|WEEKLY|03505|943238|/equities/crcam-paris-et|CACALL|58.564402917893|3|2.4018658466235|0.0015|1|1|0.00152|65.8|-0.11098|13|-0.11097542696406|13|24.92|0.02534|0.07469|-0.0060200032889676|0.01333136882889|54.293989747562|112.91198013033|771.39513612667|0.519|0.338|0.12107|77|23|0.0016305934409162|0.040323966684019|133.69999694824|2004-03-14|-0.1801|2001-07-15|0.19408|2003-03-16
2025-01-05 13:27:15|WEEKLY|03506|40311|/equities/crcam-du-languedoc|CACALL|48.51785262162|9|2.5273825866166|0.084|1|1|0.08402|56.9|-0.11681|14|-0.11495686432561|17|22.24|0.0221|0.06595|0.056175441439531|0.073553301621889|265.71966295543|247.56296512836|78.374659396393|0.683|0.439|0.10222|41|16|0.00034068478260869|0.035573434782609|99.5|2020-03-01|-0.23386|2008-10-12|0.21348|2007-12-09
2025-01-05 13:27:16|WEEKLY|03507|943234|/equities/crcam-ille-vil|CACALL|61.427424950823|10|2.4472726215647|0.111|1|2|0.07613|68.98|-0.12456|12|-0.085072219935241|15|26.78|-0.0141|0.01925|-0.017433650064514|0.016724367047917|37.266176340829|121.89074419079|223.52560593857|0.615|0.354|0.11905|65|27|0.00088693142857143|0.034110462857143|125.5|2019-06-02|-0.20154|2020-03-15|0.29498|2009-10-04
2025-01-05 13:27:17|WEEKLY|03508|943235|/equities/crcam-loire-ht|CACALL|56.372534135134|7|1.8074886470534|0.0332|1|1|0.03317|61.98|-0.04167|20|-0.041666666666667|20|22.58|-0.00447|0.03902|0.03475635107095|0.046860353180736|282.58430866766|289.99254526903|223.59307748026|0.532|0.39|0.09256|77|24|0.00090545558739255|0.029025988538682|108.63999938965|2019-08-04|-0.25556|2001-07-22|0.2005|2009-10-04
2025-01-05 13:27:18|WEEKLY|03509|943237|/equities/crcam-sud-ra|CACALL|116.4619843586|9|3.2560050612111|0.0554|1|2|0.02227|126.7|0.01683|12|0.016825474662492|12|16.63|-0.00314|0.03579|0.02323254280768|0.030183418276161|231.11777831536|252.71842322229|227.71387192325|0.539|0.427|0.07406|89|27|0.00096229838709677|0.024922856182796|257.45001220703|2020-03-01|-0.18957|2020-03-15|0.15819|2004-04-25
2025-01-05 13:27:18|WEEKLY|03510|17720|/equities/cie-du-cambodge-n|CACALL|110.86510149324|24|1.4616328355872|0.6778|1|2|0.65|115.5|0.00925|5|0.0092487752030697|5|12.42|-1.57728|1.65855|0.010582918052807|0.069098795422935|62.73825418547|926.74402278504|23100|0.48|0.352|0.15|125|15|0.18507532063492|0.032303574603175|7899.990234375|2016-07-17|-0.991|2016-07-31|98.99988|2016-07-17
2025-01-05 13:27:21|WEEKLY|03511|17710|/equities/capelli|CACALL|-3.3746763288948|22|0.098225468396266||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|-0.00025720952380952|0.076234123809524|66.779998779297|2006-04-30|-0.24545|2008-10-12|0.33224|2005-02-27
2025-01-05 13:27:21|WEEKLY|03512|17728|/equities/carrefour-pro-dev|CACALL|-17.728516547137|5|0.60855497367784||0|0|-0.00502|16.02|0.06428|51|0.064275656995643|51|25.06|-0.03204|0.15914|0.20775030415345|0.27396109665085|586.50722899275|892.81598639585|4.7492700715399|0.458|0.375|0.22629|48|10|0.0061261806130903|0.083161582435791|7485.169921875|2000-03-12|-0.73065|2008-02-10|1.66656|2008-12-21
2025-01-05 13:27:22|WEEKLY|03513|17711|/equities/carpinienne-part|CACALL|-6.5692879059066|53|0.089762571723923||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|0.0041176403207331|0.019003642611684|200|2000-05-07|-0.44296|2008-08-03|1.28516|2010-09-12
2025-01-05 13:27:23|WEEKLY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-3.1956673521151|95|0.68688912055061||0|0|0.99858|1.0864|-0.39097|18|-0.39097444089457|18|39.78|0.05671|0.10821|0.08124353581036|0.16115042705083|91.664479822886|269.05260015853|0.12520955951921|0.48|0.36|0.18869|50|15|-0.0010382717234758|0.067912957273164|11624.225585938|1999-11-14|-0.92786|2024-03-31|0.29412|2024-05-19
2025-01-05 13:27:24|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
2025-01-05 13:27:26|WEEKLY|03516|17848|/equities/poncin-yachts|CACALL|-5.6152572800054|67|0.34747294740991||0|0|0.15359|5.07|-0.12342|34|-0.12341554901823|34|59.69|0.27253|0.48672|0.4477862222437|0.57277536156533|1024.773820258|948.9174631057|54.188666909871|0.688|0.5|0.26574|16|6|0.0026116650342801|0.10252066601371|10.525699615479|2005-09-11|-0.36873|2008-06-08|1.34994|2009-06-07
2025-01-05 13:27:27|WEEKLY|03517|40305|/equities/cbo-territoria-sa|CACALL|-3.6722199479269|30|0.052855270263534||0|0|-0.00852|3.55|0|23|-0.037299069460476|52|41.46|0.03457|0.105|0.11874940672098|0.18921626375728|346.7593605341|315.3691534496|108.89570437734|0.583|0.333|0.13274|24|7|0.000806728515625|0.047332744140625|6.8000001907349|2005-09-11|-0.26618|2005-09-18|0.39059|2005-09-11
2025-01-05 13:27:28|WEEKLY|03518|7728|/equities/cegedim|CACALL|10.662361373851|4|0.8579124929564||0|0|-0.03704|13|-0.00369|35|-0.0036924140521106|35|37.66|0.06625|0.14686|0.11895394665397|0.17456232020035|874.43889775273|1048.2770053021|156.8154410111|0.659|0.463|0.22709|41|17|0.0017826050420168|0.070730749838397|116.59999847412|2000-03-19|-0.275|2022-09-25|0.30982|2000-02-20
2025-01-05 13:27:29|WEEKLY|03519|101936|/equities/cardio3-bio|CACALL|0.37877991733756|9|0.14171788264025|1.0435|1|2|0.02249|0.682|-0.41027|15|-0.41026588742372|15|34.82|-0.13368|0.11015|0.051677849060687|0.079731075274508|66.601346393216|90.293721404778|3.6103758784507|0.412|0.235|0.37787|17|5|0.0010660666666667|0.12501663333333|70.949996948242|2015-05-31|-0.48404|2022-12-25|1.44556|2023-01-22
2025-01-05 13:27:30|WEEKLY|03520|17716|/equities/cfi-cie-fonciere|CACALL|-0.52095479054939|19|0.0069849301831287||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|0.0083484662576687|0.04395366424986|40.5|2015-02-22|-0.79531|2015-03-01|3.08081|2015-02-01
2025-01-05 13:27:32|WEEKLY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|37.913412426706|4|4.9330290639414|0.2229|1|2|0.18406|55.42|-0.1144|19|-0.24946389050864|11|37.87|0.1247|0.20948|0.12973228414325|0.18501153543494|574.50877541145|570.09661980549|0.4686990264701|0.618|0.364|0.30601|55|26|0.0005671284755513|0.097851663470757|29202.6015625|2007-10-21|-0.48862|2020-03-15|0.91408|2017-08-27
2025-01-05 13:27:33|WEEKLY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|-11.614823758384|10|0.65638455021972||0|0|-0.07611|10.18|-0.22459|9|-0.22459014868486|9|46.19|0.13526|0.21887|0.28972580262342|0.3462626818365|1060.5748066926|726.88248899876|137.17828190194|0.5|0.375|0.2064|32|12|0.0015282582380632|0.071891553463349|28.979999542236|2021-11-14|-0.2284|2020-03-15|0.78056|2020-04-12
2025-01-05 13:27:34|WEEKLY|03523|17806|/equities/la-chausseria|CACALL|-7.1963671387904|22|0.065455712930138||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|0.017730467836257|0.036485204678363|22|2007-06-03|-0.74157|2019-10-06|1.94337|1997-03-09
2025-01-05 13:27:35|WEEKLY|03524|6954|/equities/christian-dior|CACALL|-654.94267631537|30|32.622394531239||0|0|0.14212|579.5|-0.09873|19|-0.09873248832555|19|40.4|0.08056|0.12946|0.083777900100829|0.19401917985373|349.41877293983|761.96754705567|4390.1515785875|0.524|0.31|0.18168|42|20|0.0031384994206257|0.060232027809965|872|2023-04-30|-0.22537|2001-09-23|0.27192|2000-01-16
2025-01-05 13:27:36|WEEKLY|03525|17718|/equities/cibox-inter-activ|CACALL|-0.061422657036614|3|0.0096408857657947|-0.087|-1|1|-0.08696|0.035|1.06443|22|1.0644311821599|22|56.81|0.03312|0.24045|0.13841035420612|0.29187554402556|14.222666689497|664.47122665798|1.0348599704163|0.654|0.423|0.45988|26|12|0.0047434820824882|0.16996511832319|31.714700698853|1998-05-17|-0.40126|2012-04-15|2.51852|2024-07-21
2025-01-05 13:27:39|WEEKLY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|57.552735249428|11|1.1490882501906|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|0.0025565009683667|0.022738450613299|82.110000610352|2017-01-29|-0.32409|2018-12-16|0.71171|2023-11-12
2025-01-05 13:27:39|WEEKLY|03527|17722|/equities/cis|CACALL|8.1524144879325|1|0.36919508803741||-1|0|0|9.34|-0.1253|29|-0.05466965339803|34|22.64|-0.03298|0.03317|-0.011268612632361|0.0024837388678342|32.812480016058|57.627012552953|201.1630389695|0.574|0.41|0.14123|61|21|0.0015042288196959|0.048110919623461|28.840000152588|2013-02-03|-0.21905|2020-03-15|0.25329|1998-07-26
2025-01-05 13:27:41|WEEKLY|03528|7154|/equities/avanquest-software|CACALL|-1.6619639754728|30|0.14528919936523|0.3477|-1|1|0.34773|1.238|-0.31285|6|-0.31284556640306|6|44.72|0.27151|0.37199|0.38593418184095|0.6357623378231|1144.7193006234|1956.1153897253|7.8443801014054|0.688|0.438|0.34936|32|18|0.0021664931506849|0.10932096575342|318.47100830078|2000-03-26|-0.42857|2015-06-14|1.68456|2015-05-17
2025-01-05 13:27:42|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
2025-01-05 13:27:43|WEEKLY|03530|989560|/equities/cnova|CACALL|-1.1819558550307|10|0.33798528576522||0|0|0.88151|0.141|-0.42788|20|-0.42788456688971|20|36.14|0.03184|0.12656|0.052968058170867|0.083877948492579|63.5683091984|85.376028515874|2.6111111135639|0.5|0.286|0.31873|14|6|0.0016656310679612|0.10475011650485|12.5|2021-06-13|-0.70714|2024-11-03|2.18182|2024-11-17
2025-01-05 13:27:44|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
2025-01-05 13:27:45|WEEKLY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|-15.440516331124|30|0.60317713046255||0|0|-0.1249|14.59|0.02449|21|0.024486605320147|21|28.89|-0.01355|0.0554|0.10811390813985|0.14284802707458|180.96132486767|182.00746856031|129.22940834265|0.389|0.278|0.18848|18|6|0.0018828051001821|0.061670473588342|15.949999809265|2024-05-26|-0.2913|2020-03-22|0.45224|2020-06-07
2025-01-05 13:27:46|WEEKLY|03533|17724|/equities/coheris|CACALL|7.0295127614376|145|0.59414614486584|3.0547|1|2|2.88182|8.54|-0.24294|77|0.053984522895933|27|69.41|0.55941|0.72523|0.82189225423773|1.2140716867798|3333.6263305626|2419.5549834068|132.05504796317|0.647|0.412|0.26008|17|10|0.0024742824773414|0.083653277945619|176.37800598145|2000-03-26|-0.37967|2001-09-16|0.63505|1999-12-05
2025-01-05 13:27:47|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
2025-01-05 13:27:48|WEEKLY|03535|7093|/equities/financiere-odet|CACALL|1412.8003717101|17|66.062509674443||0|0|0.00382|1576|-0.12787|13|-0.055630936227951|20|26.24|0.07918|0.14349|0.12022865989833|0.21958832054981|779.68491081317|1479.8433000998|4746.987842721|0.548|0.339|0.12507|62|21|0.0034059829580037|0.04267405356056|1662|2024-12-15|-0.45529|1992-01-26|0.61692|1992-07-26
2025-01-05 13:27:50|WEEKLY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|13.509913868523|9|0.63401990833272|0.0171|1|1|0.01713|15.44|-0.16099|8|-0.21019899798538|17|34.56|-0.02676|0.03334|0.031105690189104|0.056944932622695|132.73074261253|170.47312604192|194.94948777334|0.467|0.333|0.14328|45|12|0.0010975175943698|0.04850216890595|25.840000152588|2007-06-03|-0.20826|2020-03-01|0.27024|2020-05-31
2025-01-05 13:27:52|WEEKLY|03537|17727|/equities/courtois|CACALL|-126.62636930687|8|2.5284141992436||0|0|-0.02564|120|-0.04733|5|-0.047330842344169|5|19.41|-0.01436|0.04638|0.026881202051924|0.042532264781025|254.96083972973|320.79915176759|99.263794032474|0.512|0.372|0.0743|86|17|0.00083930787589499|0.02606692124105|152|2018-07-22|-0.40002|1992-03-08|0.39079|1996-04-21
2025-01-05 13:27:52|WEEKLY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|48.660354251153|34|2.2358780105402||0|0|-0.00964|49.32|-0.12778|13|-0.12778021221894|13|29.05|0.00039|0.05224|0.020241612193495|0.10509311748277|41.982834651681|231.47483760612|599.99997679624|0.627|0.356|0.12819|59|23|0.0018157469948483|0.04472151688609|153.05000305176|2007-02-18|-0.30323|2020-03-15|0.34093|2020-06-07
2025-01-05 13:27:54|WEEKLY|03539|17647|/equities/fonciere-des-murs|CACALL|18.223571746732|22|0.74214268751121|0.2517|1|2|0.19764|20.3|0.00612|38|0.006117609014211|38|16.71|-0.05224|0.07841|0.061747607462348|0.10798138059055|338.03817307|862.71288271523|684.65429425646|0.462|0.344|0.10206|93|16|0.0032194158730159|0.036828946031746|30.422090530396|2017-04-16|-0.44139|2005-05-22|1.41195|2005-06-12
2025-01-05 13:27:55|WEEKLY|03540|943229|/equities/crcam-alp.prov|CACALL|76.969480179672|10|2.3601730191296|0.0947|1|2|0.07618|84.48|-0.09028|13|-0.064935064935065|13|21.43|0.01236|0.05638|0.029924218618926|0.041139733022375|199.68230238425|198.82864197795|129.76959345171|0.587|0.397|0.09069|63|20|0.00065689477557027|0.030288918322296|152|2006-06-04|-0.25827|2008-10-12|0.21667|2009-10-04
2025-01-05 13:27:57|WEEKLY|03541|943239|/equities/crcam-morbihan|CACALL|61.536195927079|3|3.0729350470122|0.0483|1|2|0.01727|70.7|-0.04641|8|-0.046405213829147|8|29.83|-0.02539|0.01489|0.01145070495986|0.033192087047412|87.784231596324|161.98035290029|279.8891381933|0.559|0.356|0.1253|59|23|0.0010474006810443|0.038576197502838|112.5|2019-06-09|-0.16504|2020-03-15|0.21483|2009-10-04
2025-01-05 13:27:58|WEEKLY|03542|17729|/equities/crosswood|CACALL|8.6507407322077|3|0.51227771358048|0.1077|1|2|0.06599|10.5|-0.12062|7|-0.033461945944429|11|13.5|-0.12173|0.00899|-0.051093922354275|-0.047147324920643|1.9308797228878|11.465415209521|29.184501120033|0.495|0.314|0.14939|105|22|0.0039879647887324|0.046614471830986|55.30899810791|1994-02-06|-0.625|2009-03-22|1.80303|2009-03-29
2025-01-05 13:27:58|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
2025-01-05 13:28:00|WEEKLY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|171.14311505576|9|8.0022929469094|-0.0226|1|1|-0.02265|194.2|0.28565|36|0.28564697256246|36|39.21|0.03615|0.09637|0.09689674660518|0.19342519377837|206.05149274889|679.73534689496|2678.620647562|0.509|0.358|0.1936|53|21|0.0025230057526366|0.058970627996165|212.39999389648|2024-05-19|-0.2045|2020-03-15|0.47727|1986-04-27
2025-01-05 13:28:01|WEEKLY|03545|40314|/equities/dbv-technologies-sa|CACALL|-0.96434285703562|67|0.14540175272431||0|0|0.75451|0.653|-0.26722|15|-0.26721763031118|15|33.33|0.08534|0.24717|0.1335361875775|0.20573293809321|108.05457046999|129.72241984946|7.3702034135729|0.611|0.444|0.29954|18|7|0.00054303303303303|0.10951977477477|86.639999389648|2017-10-15|-0.66767|2018-12-23|0.64952|2022-06-12
2025-01-05 13:28:03|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
2025-01-05 13:28:03|WEEKLY|03547|17679|/equities/adl-partner|CACALL|-40.489383355307|29|1.6297943246125|-0.0201|-1|1|-0.02011|35.5|-0.14474|18|-0.14473683137312|18|30.89|0.06663|0.1434|0.1330064344886|0.20705639743041|362.49416689233|420.028336194|372.03941187617|0.568|0.364|0.18646|44|17|0.0026385436193223|0.063945616438356|42.5|2024-06-09|-0.2922|2010-09-12|0.80152|2000-01-23
2025-01-05 13:28:04|WEEKLY|03548|17736|/equities/delta-plus-group|CACALL|-65.620565145352|28|3.2401885089405||0|0|0.20739|55.8|-0.10538|12|-0.10537919402696|12|31.05|0.02816|0.08217|0.091419928839111|0.1742040245909|441.10206520222|993.4187065484|587.36841302169|0.714|0.452|0.15357|42|18|0.0024751915852742|0.056240060105184|103|2021-08-22|-0.50215|2012-07-22|0.28125|2009-03-29
2025-01-05 13:28:05|WEEKLY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|4.2848498842729|32|0.36133504557057||0|0|0.00288|5.225|-0.15067|10|-0.15066620851593|10|41.49|0.26548|0.35356|0.25436059722958|0.33867006799811|2801.3662409806|1302.9736963284|104.49999809265|0.595|0.351|0.28878|37|18|0.0027281162196679|0.092247835249042|78|2001-06-17|-0.5334|2002-09-22|0.86667|2003-05-18
2025-01-05 13:28:06|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
2025-01-05 13:28:08|WEEKLY|03551|17738|/equities/diagnostic-medical|CACALL|-0.96869828744168|35|0.096818541285668||0|0|0.17292|0.794|-0.2381|16|-0.2380952493584|16|35|-0.31592|0.20206|-0.025519490110157|0.49757097114664|-758.92656434997|203.07037036601|7.2173292229625|0.5|0.316|0.32108|38|9|0.0060666055718475|0.10332916422287|11.14999961853|1998-06-07|-0.53846|1998-10-04|8.9993|2011-05-15
2025-01-05 13:28:09|WEEKLY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|570.65531532629|6|15.614894891238|0.145|1|2|0.06897|620|0.0251|20|0.02510460251046|20|11.62|-0.06856|0.01905|-0.014357084659094|0.015592534020809|29.428949143777|130.79103670693|959.15842489827|0.455|0.306|0.07727|121|10|0.0028887880935507|0.024306385542169|625|2025-01-05|-0.19808|2009-03-29|0.24161|2014-05-04
2025-01-05 13:28:10|WEEKLY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-36.756073915437|66|2.1096638703423||0|0|0.41898|30.62|0.15996|78|0.15995533464982|78|43.25|-0.07249|0.02008|0.011927857977179|0.1403766726482|74.158679764394|185.70214724317|206.89189489607|0.625|0.375|0.18728|16|7|0.0017739762219287|0.056761505944518|62.400001525879|2023-06-18|-0.23246|2020-03-15|0.17593|2018-07-29
2025-01-05 13:28:11|WEEKLY|03554|17743|/equities/egide|CACALL|0.25939223886193|9|0.06916702896847|-0.0485|1|1|-0.04852|0.451|0.10566|21|-0.16915182092972|15|40.12|0.45507|0.73012|0.97249402679028|1.9320002058283|1346.8400966907|3137.9631022863|4.514966368398|0.697|0.333|0.33723|33|16|0.0021820720720721|0.12357075825826|488.94400024414|2001-01-21|-0.3795|2001-06-17|0.86623|2014-12-14
2025-01-05 13:28:12|WEEKLY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|-94.737324066708|30|3.8831974946706||0|0|0.0186|83.38|-0.09928|27|-0.099280968539073|27|39.48|0.13162|0.20337|0.23695180670955|0.37208409457188|11504.268427365|27512.98033632|10554.429745403|0.654|0.442|0.18405|52|19|0.0033850480307397|0.059629668587896|129.30000305176|2007-04-15|-0.26438|2020-03-15|0.40334|2007-03-25
2025-01-05 13:28:14|WEEKLY|03556|100156|/equities/ekinops-sa|CACALL|-4.2700200726038|46|0.28430944510611|0.092|-1|1|0.09202|3.7|0.09583|41|0.095833343819336|41|35.25|-0.0073|0.10658|0.17208954358614|0.17268173464759|251.51472736541|200.56247211823|67.101923986933|0.563|0.375|0.28722|16|6|0.0016400821018062|0.094448752052545|15.598999977112|2014-01-12|-0.19786|2024-07-14|0.40247|2016-07-17
2025-01-05 13:28:15|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
2025-01-05 13:28:16|WEEKLY|03558|17644|/equities/electricite-de-strasbourg|CACALL|108.22405596997|2|3.3419813433449|0.0172|1|1|0.01717|118.5|-0.06881|26|-0.10599078341014|9|31.1|-0.01789|0.03379|0.011892627752679|0.055359168387291|101.49947894589|289.57280231541|1091.1602554899|0.552|0.373|0.11079|67|22|0.0017656019184652|0.037528489208633|188.89999389648|2006-12-17|-0.20317|2001-09-23|0.26754|1998-05-17
2025-01-05 13:28:17|WEEKLY|03559|17744|/equities/elect-eaux-madaga|CACALL|2.6414255216816|2|0.36457236066166||0|0|-0.13636|3.42|-0.05612|10|-0.056115365409477|10|24.66|-0.06367|0.07346|-0.013493521327825|0.02637710065738|34.373739549689|135.66820532595|49.536503080345|0.384|0.301|0.13788|73|11|0.0013401277068295|0.052559139367018|24.999000549316|1997-03-09|-0.31645|1997-07-20|0.55844|1993-07-25
2025-01-05 13:28:18|WEEKLY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|-3.734931510279|7|0.3333794717757||0|0|-0.00373|2.694|-0.30358|5|-0.30358070796583|5|38.93|0.00092|0.07774|-0.040369849277834|-0.12874576451055|55.536542759467|37.275599379462|18.080537414053|0.5|0.429|0.33672|14|5|-0.00062622504537205|0.085382885662432|26.059999465942|2017-06-11|-0.34054|2024-11-24|0.48127|2022-07-31
2025-01-05 13:28:20|WEEKLY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|-22.180161004107|28|1.1417202965552|0.0861|-1|1|0.08605|18.48|0.10111|28|0.10111421875263|28|34.93|-0.01123|0.04848|-0.0037337730671167|0.079304924863021|86.459613010261|151.30439365067|144.94117288028|0.643|0.429|0.20644|14|7|0.0019076550387597|0.064831375968992|23.940000534058|2018-01-28|-0.31843|2020-03-15|0.36145|2020-05-03
2025-01-05 13:28:21|WEEKLY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-67.952445635984|24|5.2811485986878|0.3254|-1|1|0.32543|55.45|0.07148|13|0.071480006857697|13|32.4|0.07976|0.16358|0.17017108035638|0.26440012619743|669.31887152279|952.67774640526|106.65512400994|0.563|0.354|0.26234|48|22|0.002398206590621|0.090594442332066|669.97998046875|2008-05-25|-0.24977|2008-10-12|0.44927|2008-11-30
2025-01-05 13:28:22|WEEKLY|03563|943352|/equities/erytech-pharma|CACALL|-1.9870947398885|75|0.16651471954277||0|0|0.55211|1.702|-0.44692|26|-0.44691836512402|26|38.14|-0.19713|0.11668|-0.037951153962115|-0.039619525630565|24.3087701831|24.964589961386|1.4825783769075|0.571|0.5|0.38919|14|3|-0.0020175657894737|0.11707981907895|402|2015-08-09|-0.5048|2021-10-31|0.96503|2017-04-02
2025-01-05 13:28:22|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
2025-01-05 13:28:23|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
2025-01-05 13:28:25|WEEKLY|03566|7042|/equities/esso|CACALL|-135.97990926877|23|11.623972704338||0|0|0.0991|120|1.22405|24|1.2240528870425|24|41.28|0.09385|0.17049|0.19706963857885|0.22367660314338|1702.2094410844|1370.1564984504|151.9564368052|0.54|0.44|0.1722|50|16|0.001326217641419|0.061567406519655|244|2007-07-29|-0.23065|2022-09-18|0.46853|2022-01-23
2025-01-05 13:28:26|WEEKLY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.29687996184892|16|0.0055261627325722||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|0.050885559183673|0.058874653061224|48.707500457764|1994-08-14|-0.98507|2012-02-26|36.5|2016-02-07
2025-01-05 13:28:27|WEEKLY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|-78.641081031315|31|3.0198733657167|0.0589|-1|1|0.05886|71.15|0.26776|28|0.26776197874363|28|37.91|0.08733|0.13152|0.11524012863533|0.12935653741125|1882.0067529767|914.07267760654|1020.8034959485|0.648|0.426|0.16908|54|29|0.0020568656716418|0.055739942224362|88.800003051758|2021-08-15|-0.21249|2008-11-23|0.25612|2008-11-30
2025-01-05 13:28:28|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
2025-01-05 13:28:29|WEEKLY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|97.447567495825|61|3.3674772470785|0.5|1|1|0.5|107.4|-0.17254|16|-0.17253981658586|16|37.69|0.03207|0.10531|0.19902071501953|0.20869370951847|208.88392688407|180.02113785223|547.95918079378|0.385|0.308|0.16146|13|3|0.0036725454545454|0.052918818181818|109.09999847412|2024-12-22|-0.11956|2020-03-22|0.1249|2020-03-29
2025-01-05 13:28:31|WEEKLY|03571|17752|/equities/europacorp|CACALL|-0.44144983998518|12|0.041534957026185|0.2299|-1|1|0.22989|0.335|0.04046|7|0.040463861340357|7|34.65|-0.00811|0.05441|-0.063740041081744|-0.077688958414649|19.80477290059|24.975670919859|2.2517981556014|0.654|0.5|0.32414|26|15|-0.0011908662280702|0.096988399122807|15.53600025177|2007-07-15|-0.35193|2020-03-15|1.00712|2018-02-04
2025-01-05 13:28:32|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
2025-01-05 13:28:33|WEEKLY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-3.1724809394896|10|0.31116028582453|0.4135|-1|1|0.41351|2.17|-0.32638|11|-0.32638259218369|11|41.13|-0.00432|0.05756|-0.0411536949605|-0.041122978446744|49.913108506465|66.366758737307|18.174205632797|0.542|0.292|0.16925|24|11|-0.00084933734939759|0.057007901606426|32.709999084473|2015-04-12|-0.28763|2022-07-31|0.22088|2021-10-03
2025-01-05 13:28:34|WEEKLY|03574|17737|/equities/digigram|CACALL|-1.2892576096266|183|0.1464192051957|0.7408|-1|1|0.74079|0.788|0.15849|28|0.15848722978587|28|24.56|-0.02896|0.20733|-0.09195956567915|-0.063196925497931|7.7577370855709|20.42358676899|1.8394797042719|0.438|0.354|0.23125|48|9|0.0023675165319618|0.084190176340926|48.250099182129|1997-07-13|-0.46429|2003-04-06|1.30769|2009-08-02
2025-01-05 13:28:35|WEEKLY|03575|7747|/equities/exel-industries|CACALL|-47.463157747908|22|1.6878472633141||0|0|0.12065|43|0.02301|37|0.023012600551791|37|30.76|0.03094|0.08764|0.08545079978764|0.14012763545927|514.74807369622|768.98658157668|212.87127908872|0.587|0.413|0.1535|46|16|0.0015760236768802|0.054809651810585|125.5|2018-01-14|-0.19545|2018-10-28|0.25674|1998-10-18
2025-01-05 13:28:37|WEEKLY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|161.31045006963|42|9.8136784811992||0|0|0.56723|186.5|0.61475|68|0.61475409836066|68|15.98|-0.02204|0.05514|0.059169151198607|0.080713806100878|614.02542588651|920.10237936308|339.83235490196|0.444|0.333|0.10839|117|21|0.0027856724228153|0.035670643642072|600|2016-01-03|-0.89762|2016-06-12|0.40496|2009-01-11
2025-01-05 13:28:38|WEEKLY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-11.057487632698|46|0.9000265750095||0|0|0.38752|8.44|-0.34381|10|-0.34380953652518|10|33.93|0.02067|0.10486|0.086487179210528|0.12641569058421|316.180927049|403.81217878996|142.06361895406|0.683|0.433|0.22617|60|27|0.001860345987506|0.074896501681884|69.764999389648|2018-05-27|-0.29289|2022-03-06|0.45999|2003-06-01
2025-01-05 13:28:39|WEEKLY|03578|17758|/equities/fauvet-girel-ets|CACALL|-2.6522581866526|39|0.077677425478209||0|0|0.22642|2.46|-0.62963|11|-0.6296349013187|11|7.38|-0.28704|0.16178|-0.044643419619176|0.011286552037163|1.3264444149755|27.918549644797|455.55554451766|0.479|0.34|0.15853|94|4|0.029961024590164|0.034211038251366|18.200000762939|2018-04-01|-0.9192|2018-07-01|15.45714|2018-04-01
2025-01-05 13:28:40|WEEKLY|03579|17756|/equities/faience-sarreguem|CACALL|-18.159471451796|20|0.25304636415271||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|0.0085925523661753|0.038709526764934|174.10000610352|1987-11-29|-0.56571|2004-10-31|1.33126|2004-06-20
2025-01-05 13:28:40|WEEKLY|03580|17712|/equities/casino-mun-cannes|CACALL|-1568.7438444968|6|47.209754212711|-0.0143|-1|2|-0.02041|1500|0.22145|59|0.22145334592813|59|13.06|-0.06899|0.02219|-0.026983634528981|0.0037330830907525|15.990369751531|70.366810422055|212.60611706278|0.441|0.304|0.09652|102|7|0.002375086013463|0.026749992520568|1874|2008-10-05|-0.3698|2008-11-02|0.40231|1994-04-03
2025-01-05 13:28:42|WEEKLY|03581|943348|/equities/fermentalg|CACALL|-0.46037170947017|30|0.044404259793888|0.2308|-1|1|0.23077|0.365|0.02326|19|0.023259486306179|19|37.86|-0.07044|0.05568|0.083030815368992|-0.083224343441784|109.62321384888|35.178261480974|3.9306482838741|0.714|0.5|0.36483|14|8|-0.0022250805008945|0.10469939177102|9.3819999694824|2014-04-27|-0.22809|2020-03-15|0.96005|2024-02-04
2025-01-05 13:28:43|WEEKLY|03582|17760|/equities/fiducial-office-solutions|CACALL|-28.147755811687|12|0.066894172152433|-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|0.00049313095238095|0.0081486607142857|50.599998474121|2003-02-02|-0.31034|1993-02-21|0.20832|1993-03-07
2025-01-05 13:28:44|WEEKLY|03583|17761|/equities/fiducial-real|CACALL|-178.22357732408|29|1.5670731972248||0|0|-0.00568|177|-0.02151|21|0|53|18.36|0.01297|0.08604|0.051911349897401|0.090114683357606|826.09221828598|1744.1399772772|3410.4045866773|0.63|0.435|0.06954|92|25|0.0029803086779266|0.021593838089691|202.5|2017-04-23|-0.28724|1992-01-12|0.82092|1991-08-18
2025-01-05 13:28:45|WEEKLY|03584|943357|/equities/figeac-aero|CACALL|-6.4513041943923|30|0.26206619704301|-0.0676|-1|1|-0.06762|6|0.22929|25|0.22928708531954|25|30.33|-0.03208|0.05542|0.029949874485456|0.070129324038735|95.340154396445|115.55582608342|55.045873486086|0.611|0.389|0.18377|18|8|0.00042250434782609|0.066644573913043|26.200000762939|2015-12-06|-0.29545|2020-03-15|0.33398|2020-05-31
2025-01-05 13:28:46|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
2025-01-05 13:28:48|WEEKLY|03586|40307|/equities/louest-africain|CACALL|-15.597040130764|15|2.1990133769213||0|0|0.57143|9|3.73997|8|3.7399723595499|8|8.73|-0.0642|0.4732|0.35721554184239|0.43332497003775|4108.2829037929|14004.990897199|28.79815617274|0.42|0.37|0.1311|100|4|0.019600721533258|0.032379030439684|60|2023-03-12|-0.7541|2004-09-05|2.38182|2001-07-15
2025-01-05 13:28:49|WEEKLY|03587|17763|/equities/financiere-marjos|CACALL|-0.10858822796246|1|0.010862743468751||1|0|0|0.076|-0.16923|5|-0.169226890996|5|15|-0.15032|0.07962|0.012935290663499|0.061506294111703|22.710884790495|127.54785008422|0.61230078241601|0.443|0.33|0.19825|88|13|0.010565674242424|0.058829340909091|18.204500198364|1994-02-13|-0.95349|2013-12-08|1.83003|2008-08-24
2025-01-05 13:28:50|WEEKLY|03588|17764|/equities/finatis|CACALL|-1.6780122685414|32|0.10267075459101||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|-0.00011844800827729|0.037544950853595|165.85000610352|2007-06-24|-0.52397|2024-03-10|0.72174|2021-02-07
2025-01-05 13:28:51|WEEKLY|03589|17765|/equities/fipp|CACALL|-0.15425784454594|1|0.010058353376579||0|0|0|0.116|1.2063|186|1.2063021988138|186|14.64|-0.1479|0.14686|0.075725154034763|0.15243416883152|-9.1699723823058|1079.967873677|17.159762844051|0.418|0.336|0.1733|110|7|0.0083443105590062|0.068755130434783|4.5651998519897|2007-06-03|-0.70118|2009-03-08|1.46469|2006-12-03
2025-01-05 13:28:52|WEEKLY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|-33.240486183568|23|2.1307460996018||0|0|-0.05682|27.9|0.27093|39|0.44919173347159|40|36.25|0.02117|0.11543|0.089169422974679|0.28160755107289|133.20125544019|161.44266438|137.9821986448|0.313|0.125|0.22033|16|4|0.001986561461794|0.073081245847176|106.59999847412|2018-01-14|-0.33087|2020-03-15|0.28167|2014-03-02
2025-01-05 13:28:54|WEEKLY|03591|17767|/equities/fonciere-7-invest|CACALL|-0.37687937791486|45|0.025626455331311||0|0|0.82036|0.3|0.55389|2|0.55389294093875|2|8.22|-0.57823|0.11027|-0.1114836304931|0.060731709249295|-0.0010003479023951|4.397150729034|15.584416589723|0.569|0.347|0.27456|72|5|0.057769198113208|0.04356072327044|9.8000001907349|2011-07-24|-0.92715|2012-07-08|8.375|2012-09-23
2025-01-05 13:28:55|WEEKLY|03592|17768|/equities/fonciere-atland|CACALL|-47.657238822509|27|1.6171715323118|0.0684|-1|1|0.06838|43.6|0.22065|30|0.22064893061493|30|13.07|-0.08509|0.04728|-0.0023603440879183|0.03756565104345|-5.9780533232826|218.47800157832|72.209337036837|0.545|0.409|0.0965|110|20|0.0030268169398907|0.025457991803279|115|2006-03-05|-0.80304|2015-08-23|1.11001|2001-07-22
2025-01-05 13:28:56|WEEKLY|03593|17769|/equities/fonciere-euris|CACALL|-0.17859963961702|139|0.0061998810644334|0.984|-1|1|0.984|0.16|0.06641|36|0.066408650383545|36|22.68|-0.04827|0.03718|0.00010059759365645|0.0010668934739929|45.484853294853|52.111177116812|0.44031039384244|0.512|0.369|0.12059|84|25|-0.00081827704356339|0.040478399412628|154|2001-07-15|-0.65|2023-08-20|0.45455|2024-02-04
2025-01-05 13:28:57|WEEKLY|03594|17770|/equities/fonciere-inea|CACALL|-33.141650971992|44|1.1734526733924|0.0406|-1|1|0.04058|33.1|-0.04265|16|0.11283179427127|59|34.62|-0.01247|0.01502|-0.015986662854237|-0.015667242986064|77.157585995695|84.130638353156|81.930686197916|0.538|0.346|0.08251|26|11|-7.3488865323435E-6|0.028906871686108|45.576000213623|2022-06-19|-0.08633|2020-06-21|0.10082|2009-01-11
2025-01-05 13:28:58|WEEKLY|03595|17771|/equities/fonciere-lyonnais|CACALL|67.917357245385|45|2.1275486021244||0|0|0.05949|74.8|-0.06588|54|-0.06588233498966|54|28.72|-0.01636|0.0443|0.024743853865147|0.075554086128287|92.997228091672|357.72327254762|763.65495119077|0.535|0.394|0.13659|71|20|0.0016615266442631|0.043461320211234|93.599998474121|2021-08-15|-0.18508|2020-03-22|0.4902|2021-06-06
2025-01-05 13:29:00|WEEKLY|03596|17680|/equities/fonciere-paris-nord|CACALL|-0.50867247963882|32|0.06790795976115|0.3647|-1|1|0.36471|0.324|-0.51659|4|-0.51658766273057|4|21.06|-0.14738|0.27273|0.22917987912129|0.2776401122946|394.79179955706|540.01299034768|0.077655269887966|0.561|0.394|0.26882|66|12|0.04538148486981|0.18140439831105|7526.3100585938|2002-01-27|-0.99|2012-07-08|43|2012-08-26
2025-01-05 13:29:01|WEEKLY|03597|17775|/equities/fonciere-volta|CACALL|7.4155612399516|11|0.19481292001614||0|0|0.08108|8|-0.11218|6|-0.11217550478696|6|13.15|-0.10268|0.01499|-0.04736408065162|-0.026233404927179|5.0271177657565|26.997836449769|20.858319812545|0.484|0.326|0.15256|95|16|0.0022678792692613|0.048259626687848|54.958999633789|1996-11-03|-0.39679|2012-12-30|0.60173|2007-11-25
2025-01-05 13:29:02|WEEKLY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|904.85519922094|2|31.714933593021|0|1|1|0|1000|0.58735|12|0.58734539447793|12|8.8|-0.08673|0.09888|0.060733067746439|0.15327070715939|473.52432611952|13587.258385598|15624.999767169|0.523|0.351|0.10704|111|13|0.01038736196319|0.022972157464213|1200|2024-10-06|-0.66173|2004-05-02|2.44417|2004-04-25
2025-01-05 13:29:03|WEEKLY|03599|17777|/equities/frey|CACALL|28.218833118414|11|0.40929635804153|0.0025|1|2|0|29|-0.08209|12|-0.026378496585805|10|16.28|0.00154|0.02991|0.030072930830266|0.035467732094737|190.10237578123|179.0483062923|166.743328365|0.472|0.358|0.04976|53|12|0.00088741122565865|0.016156849942726|34.939785003662|2020-01-26|-0.15103|2011-07-17|0.24939|2014-03-02
2025-01-05 13:29:03|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
2025-01-05 13:29:05|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
2025-01-05 13:29:06|WEEKLY|03602|7709|/equities/gaumant|CACALL|-91.979069499671|92|2.9187208499014||0|0|0.12371|85|-0.01271|50|-0.078125|16|30.11|0.01454|0.07971|0.063239268032597|0.13736967200849|270.13382349282|895.75653279657|311.69783121804|0.606|0.394|0.14254|66|23|0.001379364773821|0.048848512993263|154|2018-06-17|-0.20927|2000-12-24|0.37447|1987-04-19
2025-01-05 13:29:08|WEEKLY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|120.38166210821|7|6.5832992815887|-0.0113|1|1|-0.01134|139.5|0.08842|46|0.088423015929648|46|37.33|0.06241|0.10522|0.094569871508804|0.2028285644626|169.8736581231|198.17279683555|296.8085106383|0.667|0.333|0.18818|15|10|0.002953480565371|0.062973604240283|151.10000610352|2024-03-10|-0.26342|2016-02-07|0.1557|2020-03-29
2025-01-05 13:29:08|WEEKLY|03604|17779|/equities/gea|CACALL|-78.390967407495|48|2.6905966148172||0|0|0.19892|74.5|0.10648|55|0.10647569069084|55|32.19|0.02408|0.07956|0.085119243793105|0.14314217764454|317.24250464022|782.03552122524|351.24942581699|0.583|0.458|0.13236|48|16|0.0017659233668342|0.049904591708543|120|2020-08-30|-0.24479|2001-09-16|0.26728|2009-06-07
2025-01-05 13:29:09|WEEKLY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-100.27744656243|7|3.4341493627704|0.0527|-1|1|0.05274|89.8|-0.06912|11|-0.06911590582236|11|41.58|0.05325|0.09406|0.092747994551288|0.12678502955312|519.83783703496|496.21331331719|480.72805987523|0.54|0.36|0.14518|50|22|0.0013759616306954|0.044646393285372|183.60000610352|2020-02-23|-0.26666|2008-10-12|0.29415|2009-05-10
2025-01-05 13:29:11|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
2025-01-05 13:29:12|WEEKLY|03607|976469|/equities/geneuro-sa|CACALL|-0.23858536628367|27|0.057460269063157||0|0|0.68279|0.0682|-0.85948|25|-0.85947711921786|25|26.75|-0.16937|0.06891|-0.23213344254508|-0.25530217535434|2.8371407650138|2.9763756163465|0.5576451527649|0.563|0.5|0.2714|16|6|-0.0033863215859031|0.11110914096916|12.920000076294|2017-08-20|-0.87278|2024-06-30|1.10744|2024-12-15
2025-01-05 13:29:13|WEEKLY|03608|19720|/equities/genfit-sa|CACALL|-4.8024851077103|5|0.41074553708147||0|0|0.02446|3.59|-0.10252|5|-0.10252231320334|5|26.03|-0.1208|0.07358|-0.024292972459787|-0.0099623763734547|11.739959480271|19.047429811806|24.157189283527|0.611|0.444|0.2974|36|14|0.0024629755579171|0.10719544102019|68.52799987793|2015-02-22|-0.74125|2020-05-17|0.87557|2012-02-05
2025-01-05 13:29:14|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
2025-01-05 13:29:15|WEEKLY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.42750830106809|96|0.052502768413472||0|0|0.88642|0.266|-0.32507|30|-0.32507204947564|30|28.92|-0.22039|0.12468|-0.01921849933141|-0.01921849933141|59.170800998308|59.170800998308|3.2242424560315|0.333|0.333|0.38141|12|2|-0.00033287330316742|0.14778685520362|10.819999694824|2016-09-04|-0.69583|2023-04-23|1.23818|2019-12-15
2025-01-05 13:29:17|WEEKLY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|15.097159136722|58|0.5404305996077||0|0|-0.08309|15.56|0.04259|20|0.042587044306861|20|31.67|-0.04992|0.0264|0.01075866353841|0.048829448191966|98.48792514196|127.90600373311|130.55881969082|0.333|0.259|0.16952|27|4|0.0013302083333333|0.058864649122807|20.129999160767|2022-07-24|-0.29101|2008-10-12|0.42671|2009-09-13
2025-01-05 13:29:17|WEEKLY|03612|7573|/equities/gl-events|CACALL|-19.383791872089|42|1.1492760687876|0.0403|-1|1|0.04025|18.12|-0.02201|23|0.085324232452203|26|41.13|0.12097|0.19048|0.15454579388553|0.25932353650549|595.58712417831|734.24154094746|336.17813150426|0.625|0.375|0.21484|32|17|0.0022586661753869|0.066838142962417|52|2007-11-04|-0.39141|2001-09-23|0.26439|2001-12-30
2025-01-05 13:29:19|WEEKLY|03613|17899|/equities/graines-voltz|CACALL|-24.056980666404|6|1.7342991026011||0|0|-0.05882|21.6|0.19184|45|0.19183673469388|45|34.87|0.06316|0.16269|0.2080598101119|0.38739647554482|1016.3479955309|2403.9778274301|186.43189674175|0.5|0.316|0.17972|38|8|0.0024147593984962|0.057839962406015|180|2022-01-23|-0.30757|2023-04-02|0.38662|2011-02-20
2025-01-05 13:29:19|WEEKLY|03614|7162|/equities/groupe-crit|CACALL|-69.597494843282|8|3.1692484148377|-0.0094|-1|1|-0.0094|64.4|-0.059|5|-0.058997103755935|5|33.48|0.08725|0.19479|0.20805611102636|0.30841396652327|1508.3976015836|2418.4012074687|1073.3333587647|0.625|0.45|0.18376|40|14|0.0033720653789004|0.068287317979198|95|2018-04-15|-0.3301|2008-10-12|0.38595|2002-11-03
2025-01-05 13:29:20|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
2025-01-05 13:29:22|WEEKLY|03616|17650|/equities/groupe-gorge|CACALL|-20.046440344235|38|1.0927388498374|-0.0066|-1|1|-0.00656|18.4|-0.09018|13|-0.090178936260988|13|29.59|0.03928|0.12237|0.12843532152207|0.21057566473577|441.38555115957|873.34420756722|208.1683464491|0.674|0.435|0.1988|46|19|0.0022358440629471|0.067664985693848|27.440000534058|2015-06-07|-0.26371|2016-11-06|0.64602|2003-10-26
2025-01-05 13:29:23|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
2025-01-05 13:29:25|WEEKLY|03618|17780|/equities/groupe-j.a.j|CACALL|-1.0184067133853|45|0.092884988316593|0.3|-1|1|0.3|0.98|-0.08893|28|-0.16666664459087|7|21.17|-0.07411|0.05203|-0.035618766009037|0.013929591507886|4.7113572076003|22.714011281187|10.723274161489|0.577|0.365|0.20562|52|12|0.0021033013100437|0.062528515283843|9.1470003128052|1998-07-12|-0.45968|2020-03-29|0.64179|2020-04-05
2025-01-05 13:29:26|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
2025-01-05 13:29:27|WEEKLY|03620|7108|/equities/groupes-partouche|CACALL|18.370473193418|13|0.88966280235382|-0.0798|1|1|-0.07981|19.6|-0.10979|23|-0.10978833633227|23|35.77|0.01779|0.10032|0.091988933530792|0.039238067531421|305.74032111676|126.2731356727|42.543033025106|0.442|0.372|0.19657|43|11|0.00092712903225806|0.071285419354839|203.12300109863|2004-05-23|-0.27921|2008-12-14|0.33885|2009-03-29
2025-01-05 13:29:29|WEEKLY|03621|17651|/equities/pizzorno-environnement|CACALL|72.970674088011|51|2.9971796083511|0.3308|1|2|0.30333|78.2|-0.12782|13|0.096907232225556|22|38.64|0.11992|0.18124|0.15340192321362|0.20957024988153|484.63368203514|393.34663549214|278.29180030834|0.64|0.4|0.15723|25|11|0.0018848228346457|0.054840236220472|91.599998474121|2024-06-16|-0.17838|2008-01-20|0.21333|2008-08-03
2025-01-05 13:29:29|WEEKLY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|-101.7693566507|28|4.9981183749402||0|0|0.10617|85.45|0.10753|30|0.10753378377383|30|35.47|0.04141|0.09671|0.07597524606666|0.14330572201081|330.46870910373|529.92454906069|2505.8649500716|0.5|0.31|0.17885|58|24|0.0024723272552783|0.059988982725528|159.90910339355|2018-01-21|-0.25395|1998-09-06|0.22553|1986-04-06
2025-01-05 13:29:30|WEEKLY|03623|17746|/equities/emme|CACALL|1.8072279268915|9|0.12995270990238||0|0|-0.06579|2.13|-0.09417|26|-0.094165821708293|26|23.1|-0.21763|0.1786|-0.12683630719402|0.13877279327188|-0.018469800731588|160.49861242881|23.666667938233|0.569|0.314|0.29937|51|19|0.0090795615514334|0.073612824620573|11.975999832153|2007-02-04|-0.67188|2012-03-18|6.27273|2012-03-11
2025-01-05 13:29:31|WEEKLY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|-31.981936134889|9|2.1871228498801||0|0|0.08375|27.35|0.45077|40|0.45076772712259|40|38.92|0.06745|0.15311|0.15520218688344|0.21859496486125|1106.400303226|1417.2016116789|416.92074115905|0.519|0.385|0.18571|52|17|0.0018493159448819|0.062589542322835|90.639999389648|2017-04-02|-0.21779|2018-04-22|0.33516|2015-08-02
2025-01-05 13:29:33|WEEKLY|03625|17781|/equities/guillemot-corp|CACALL|5.6881856984068|13|0.48727146565353||0|0|0.03468|7.16|-0.31061|5|-0.13417139756189|17|43.52|0.1349|0.24061|0.27847742447065|0.33016540217883|579.93225204174|223.37778945067|31.84982576316|0.645|0.387|0.32623|31|13|0.002825716385011|0.10825066862601|76.38020324707|2000-03-12|-0.55224|2002-07-28|1.07146|2002-08-04
2025-01-05 13:29:34|WEEKLY|03626|7032|/equities/haulotte-groupe|CACALL|2.3727839177184|34|0.18381078996745|-0.0438|1|1|-0.0438|2.62|0.06485|34|-0.28868067977806|17|40.24|0.40199|0.46673|0.53323476639426|1.1272199935136|2325.1273005887|2426.9175297971|192.08210828451|0.667|0.303|0.25773|33|17|0.0028132549595885|0.09250020573108|33.779998779297|2007-07-15|-0.25234|2002-10-27|0.4625|2000-02-06
2025-01-05 13:29:35|WEEKLY|03627|7693|/equities/maisons-france|CACALL|22.473731457994|17|1.2254230380703|0.1454|1|1|0.14537|26|-0.18229|13|0.17667983698807|31|46.89|0.30261|0.38182|0.08830284338413|0.13567866865824|183.95055009174|213.86598961964|490.5660200815|0.593|0.333|0.19889|27|12|0.0024055070202808|0.061479797191888|69.639999389648|2007-06-17|-0.20863|2020-03-22|0.38333|2001-11-04
2025-01-05 13:29:36|WEEKLY|03628|7202|/equities/highco|CACALL|-2.7663317148353|84|0.13910955256279|0.4832|-1|1|0.48319|2.46|-0.07752|18|-0.077519308209065|18|32.09|0.03925|0.1244|0.072679705546136|0.10851030726733|183.40594830961|200.56757661348|24.296296673056|0.591|0.386|0.21548|44|19|0.00069686956521739|0.067860668896321|45.423999786377|2000-03-19|-0.51359|2011-07-03|0.51104|2000-02-27
2025-01-05 13:29:37|WEEKLY|03629|17851|/equities/public-systeme-hopscotch|CACALL|-19.049288016454|14|1.2101419503694|0.0718|-1|1|0.07179|18.1|-0.05105|25|-0.051049545250593|25|23.6|-0.03259|0.07272|0.058687487339111|0.12199848565822|136.29134638463|278.65358195131|224.42655081464|0.466|0.31|0.16321|58|17|0.0020809623733719|0.054261244573083|25.700000762939|2024-06-09|-0.30028|2020-03-15|0.50954|2000-02-13
2025-01-05 13:29:38|WEEKLY|03630|17787|/equities/hotels-de-paris|CACALL|-1.6110426488802|19|0.15034756075294||0|0|0.48214|1.16|0.00846|9|0.0084600277331661|9|24.5|-0.06276|0.02945|-0.089773958523973|-0.016516871910405|7.4533499367635|51.73440952236|8.1118877702741|0.438|0.25|0.19485|48|8|0.00062272194304858|0.06389634840871|14.85000038147|2001-02-25|-0.28636|2020-11-15|0.43791|2020-11-01
2025-01-05 13:29:40|WEEKLY|03631|1174519|/equities/hydrogene-de-france|CACALL|-4.9651595329659|66|0.39553320021602||0|0|0.67781|4.24|-0.21945|12|-0.21945436708156|12|29.75|-0.00607|0.03051|-0.20056187054018|-0.20056187054018|63.87474815|63.87474815|13.167700840548|0.5|0.5|0.17141|4|2|-0.0097361956521739|0.06500402173913|35.200000762939|2022-03-13|-0.19123|2024-12-01|0.18411|2022-03-13
2025-01-05 13:29:41|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
2025-01-05 13:29:42|WEEKLY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-25.90789059857|4|1.3836306561634|-0.0374|-1|1|-0.03744|22.72|-0.11893|13|-0.11892930828318|13|22.22|-0.0139|0.10682|0.037696095434971|0.075101153929441|159.3340358987|415.39210299404|570.85425136866|0.545|0.352|0.12253|88|22|0.0025050715015322|0.044460607763023|145|2007-06-10|-0.2842|2008-10-12|0.47643|2001-12-30
2025-01-05 13:29:43|WEEKLY|03634|40319|/equities/id-logistics-sas|CACALL|-433.306915237|14|19.602305079001||0|0|0.00805|369.5|0.33385|45|0.33385446237596|45|29.55|0.08701|0.13603|0.28324471553515|0.43439220021867|529.16115311911|662.72364715328|1738.8235294118|0.455|0.318|0.17286|22|6|0.0051268476621418|0.054867888386124|466|2024-08-25|-0.1375|2020-03-15|0.16|2018-04-01
2025-01-05 13:29:44|WEEKLY|03635|17789|/equities/idi|CACALL|-72.688803806031|32|1.7109608927299|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|0.0033160246433204|0.027259351491569|76.800003051758|2024-05-19|-0.40766|2004-09-05|0.51934|2004-10-10
2025-01-05 13:29:46|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
2025-01-05 13:29:46|WEEKLY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|-33.025228320753|23|1.791568606852||0|0|0.07687|27.38|0.02639|27|0.026394897313|27|34.33|0.02685|0.08832|0.11479648284353|0.16169068471888|1398.3774438083|1234.040267924|970.92197903996|0.55|0.367|0.1808|60|22|0.0020852641690682|0.062185240153698|87.800003051758|2018-02-04|-0.22473|2020-03-15|0.21092|1987-11-29
2025-01-05 13:29:48|WEEKLY|03638|17791|/equities/immob.-dassault|CACALL|47.060878913361|18|1.804440796947|0.0191|1|2|-0.01527|51.6|-0.08071|3|-0.080710146112249|3|21.65|-0.03098|0.03004|0.013490613019954|0.056475394670857|114.05079174049|464.87586512377|1148.7087553648|0.484|0.347|0.08891|95|22|0.0017891465766635|0.029600414657666|99.5|2020-02-23|-0.23295|2020-03-15|0.27259|1999-11-21
2025-01-05 13:29:49|WEEKLY|03639|17793|/equities/infotel|CACALL|38.251101947892|14|1.9435996812945|0.0114|1|1|0.01142|44.3|-0.11059|11|-0.11059160786281|11|36.19|0.16029|0.2304|0.32924230947335|0.47849868690691|5308.9666365578|4131.2987513468|824.95344843845|0.595|0.378|0.15482|37|16|0.0029088017751479|0.053640414201183|59.799999237061|2023-03-26|-0.27311|2001-09-16|0.64107|1999-11-21
2025-01-05 13:29:50|WEEKLY|03640|17795|/equities/innate-pharma|CACALL|1.4689355117692|2|0.21643740593336|-0.0195|1|1|-0.01949|1.912|0.19087|64|-0.11496605088094|40|35.07|-0.11097|0.07104|0.032040287135358|0.15034684795793|6.9144503221084|40.429881485941|39.83333051867|0.63|0.37|0.34306|27|13|0.0020796202531646|0.105385907173|17.85000038147|2015-05-03|-0.4|2017-11-26|0.56452|2011-07-10
2025-01-05 13:29:52|WEEKLY|03641|7175|/equities/inter-parfums|CACALL|37.362669750229|24|2.2436004521274|-0.1605|1|1|-0.16051|39.75|0.16624|41|0.16623505010566|41|34.91|0.0674|0.14564|0.18863968341977|0.25309571564282|1167.9473046466|1321.1605123415|6737.2884350719|0.467|0.356|0.17975|45|13|0.0037424215809285|0.058432892095358|61.979999542236|2023-04-23|-0.21194|2001-09-16|0.24934|2024-07-28
2025-01-05 13:29:53|WEEKLY|03642|17654|/equities/intexa-sa|CACALL|2.6511114716958|23|0.016296191995974||0|0|-0.06897|2.7|-0.30806|2|-0.30805557328507|2|10.84|-0.45087|0.22181|0.011486240694493|0.25302793960265|1.0291025249431|343.58230848936|24.944567241658|0.529|0.294|0.27112|51|2|0.034288260869565|0.052765773913043|29|2011-01-23|-0.74586|2021-08-08|3.768|2008-09-07
2025-01-05 13:29:54|WEEKLY|03643|996538|/equities/inventiva-sa|CACALL|1.5979083966831|12|0.24820141955345|-0.152|1|1|-0.152|2.12|0.09747|18|-0.2418369435926|52|23.53|-0.26504|0.0433|-0.25300351794986|0.057018263664149|-98.95506948162|85.762985972342|25.542166708931|0.529|0.294|0.32503|17|7|0.0017907542579075|0.11621941605839|16.299999237061|2021-01-24|-0.52907|2019-02-24|1.44697|2020-06-21
2025-01-05 13:29:54|WEEKLY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-118.22510384349|24|4.8854102950046||0|0|-0.09787|113.3|-0.13928|11|-0.13928277201925|11|34.71|0.01856|0.07596|0.11601536660494|0.14652519788733|292.38813192063|289.86089779598|472.28013394215|0.464|0.357|0.17953|28|7|0.0024547738693467|0.059344190954774|155.94999694824|2018-09-16|-0.28857|2020-03-15|0.17477|2020-04-26
2025-01-05 13:29:55|WEEKLY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|-50.358222049272|28|2.2093289262978|0.2292|-1|1|0.2292|45.4|0.16333|29|0.16333070705891|29|40.69|0.09549|0.1655|0.13985946121734|0.24491498978258|820.03324452274|972.31881455133|512.41538696521|0.75|0.438|0.18658|32|15|0.0025498871331828|0.068386245297216|68.199996948242|2024-06-02|-0.23758|2001-09-16|0.40946|2000-02-27
2025-01-05 13:29:57|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
2025-01-05 13:29:58|WEEKLY|03647|17802|/equities/jacques-bogart|CACALL|-6.7080558193672|23|0.36268531126936|0.1442|-1|1|0.14417|5.58|-0.12601|11|-0.12600536895627|11|22.16|-0.04574|0.0552|-0.009792787108383|0.0062708283551007|36.948564001498|74.267553840526|165.08874954961|0.554|0.392|0.15706|74|21|0.0024518351383875|0.051728002406739|14.710000038147|2016-08-28|-0.37727|1998-12-13|0.36986|2009-05-10
2025-01-05 13:29:59|WEEKLY|03648|14169|/equities/jacquet-metal|CACALL|14.783115208539|3|0.83896134284067||0|0|0.01986|17.46|-0.13111|30|-0.13111109203762|30|29.06|0.06466|0.14649|0.079320166984265|0.10463856255746|492.29155657843|451.80916511311|477.17954268201|0.552|0.343|0.18358|67|22|0.0021513545407901|0.063884905079528|38.819999694824|2007-07-15|-0.29287|1993-03-07|0.34562|1994-01-16
2025-01-05 13:30:00|WEEKLY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|-17.40850691964|10|0.96268687259831||0|0|0.13833|14.95|-0.04932|45|-0.0493150475907|45|35.85|0.00878|0.05762|0.044420890497605|0.070412890438593|183.85070467441|213.92383292441|91.717794533843|0.765|0.471|0.20477|34|20|0.0012153990228013|0.071443941368078|41|2015-07-19|-0.36992|2001-09-23|0.48499|2020-11-15
2025-01-05 13:30:01|WEEKLY|03650|7096|/equities/kaufman-broad|CACALL|29.258630998662|14|1.6325758784484|-0.0253|1|1|-0.02534|32.7|-0.20251|16|-0.016698587446126|72|47.48|0.06439|0.16904|0.20627015550592|0.367695567403|416.35316849129|505.34914703403|284.59531257029|0.519|0.296|0.20369|27|11|0.0021684942084942|0.063323343629344|63.689998626709|2007-05-13|-0.26901|2020-03-22|0.81011|2009-05-03
2025-01-05 13:30:03|WEEKLY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|27.030403402414|113|0.89823341600169|0.2475|1|1|0.24745|28.18|-0.24245|19|0.17928660311184|43|38.08|0.01642|0.0713|0.036855094219851|0.070150498726406|180.61232038645|271.63159060097|371.76781779435|0.612|0.388|0.15877|49|22|0.0015622598584429|0.049680207280081|53.400001525879|2007-02-25|-0.36322|2020-03-15|0.63446|2020-11-15
2025-01-05 13:30:04|WEEKLY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|-2.4727760747189|30|0.25549533454193||0|0|-0.04382|2.144|-0.17959|5|-0.17958625801414|5|50.89|0.05839|0.1501|0.083777701244317|0.099757175421082|140.6609798862|142.38382415851|6.3942741767398|0.389|0.333|0.18293|18|5|-0.0014636825396825|0.06423544973545|42.173721313477|2020-02-23|-0.37187|2024-06-16|0.48766|2024-05-12
2025-01-05 13:30:05|WEEKLY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|34.465499084533|21|1.5537248977504|0.0273|1|1|0.02733|36.84|-0.01933|17|0.049522667802578|21|27.44|0.02823|0.09004|-0.025341853674257|-0.027346080630703|89.530246777982|91.294978716574|162.29074411633|0.444|0.333|0.1655|9|4|0.0026067415730337|0.050480674157303|51.700000762939|2021-06-27|-0.16852|2020-03-15|0.19|2020-03-29
2025-01-05 13:30:06|WEEKLY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-27.557566456892|44|3.1135428117539|0.3642|-1|1|0.36419|26.1|-0.12104|38|-0.12103748267769|38|33.58|0.10749|0.23514|0.29688320446493|0.28745963069525|382.11063726713|282.32968130154|112.79170730292|0.583|0.5|0.2195|12|3|0.0022769730941704|0.083200291479821|68.900001525879|2022-08-28|-0.24016|2016-11-06|0.30719|2017-04-23
2025-01-05 13:30:07|WEEKLY|03655|17809|/equities/lacroix|CACALL|-12.940843748456|67|1.1742531798498|0.7078|-1|1|0.70779|9.38|0.00627|34|0.0062695566765663|34|25.95|0.04855|0.09452|0.085610746780442|0.1344127507044|574.04427477078|829.99971312091|67.482017063773|0.677|0.452|0.13641|62|28|0.00077278208955224|0.048916101492537|52.079391479492|2021-05-30|-0.18304|2020-03-22|0.33766|2004-01-25
2025-01-05 13:30:09|WEEKLY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|-22.474436961094|3|0.89733110740161||0|0|-0.01537|19.82|-0.024|45|-0.023999977111817|45|12.29|0.02202|0.06043|0.045738310098164|0.082983503719056|3075.5571432669|8171.5051885624|381.15385426572|0.596|0.385|0.07928|161|15|0.0019308131313131|0.060962070707071|61.270000457764|2000-03-12|-0.28369|2020-03-15|0.59007|1987-06-14
2025-01-05 13:30:10|WEEKLY|03657|7150|/equities/latecoere|CACALL|-0.011664675882578|60|0.001487507753305||0|0|0.71726|0.0095|-0.33603|2|-0.33603402430047|2|29.58|-0.02635|0.0889|-0.0086589661212812|-0.0047406259996431|16.006558393078|34.462354685887|0.037195243564443|0.561|0.348|0.26521|66|24|0.001304694181999|0.06899411735455|79.0166015625|2006-02-05|-0.96974|2018-11-25|4.30504|2023-11-05
2025-01-05 13:30:11|WEEKLY|03658|7292|/equities/laurent-perriere|CACALL|-109.48225613354|64|3.8631311724515|0.1356|-1|1|0.13559|102|0.17413|67|0.17412935323383|67|45.36|0.06826|0.12186|0.050211250719523|0.12012453941314|136.01975021988|241.59977670518|287.32394366197|0.643|0.429|0.14441|28|14|0.0014708777194299|0.047063713428357|141|2023-05-14|-0.24018|2008-10-12|0.19802|2001-11-25
2025-01-05 13:30:12|WEEKLY|03659|7156|/equities/lmabert-dur-chan|CACALL|-73.811332653846|10|2.9266360873699||0|0|-0.00812|67.01|0.0055|50|0.0055013640151211|50|32.78|0.06856|0.11379|0.082218562818455|0.15209064623514|554.36286184639|981.34888801325|849.30295652943|0.674|0.435|0.11974|46|16|0.0020868358602505|0.04441614370468|79.5|2024-06-02|-0.17389|1998-10-04|0.22514|2003-05-18
2025-01-05 13:30:13|WEEKLY|03660|17814|/equities/lebon|CACALL|92.616566456296|45|2.348174399506||0|0|-0.05488|93|-0.04681|28|0.10328642449487|38|26.48|-0.00274|0.0402|-0.00036240544985719|0.029393040039619|58.704508663334|167.73306382957|202.87958047651|0.597|0.377|0.10354|77|35|0.00085053288526164|0.037366975516083|220|2018-06-17|-0.17853|1990-08-26|0.27835|2000-03-05
2025-01-05 13:30:15|WEEKLY|03661|7211|/equities/lectra|CACALL|-31.175037646684|30|1.7252801815891||0|0|0.03846|26.25|0.69588|105|0.69587640066002|105|37.67|0.0917|0.18572|0.19910203068769|0.30313183104089|1006.2106754735|1332.1732109792|543.59080597922|0.522|0.348|0.25259|46|18|0.0028562769580023|0.075388183881952|44.849998474121|2022-04-03|-0.42727|2001-04-01|0.37794|1992-12-06
2025-01-05 13:30:16|WEEKLY|03662|7266|/equities/linedata-service|CACALL|71.398267238657|68|4.2604678760803|0.5321|1|1|0.53214|85.8|0.26204|43|0.26203840478015|43|29.71|0.03111|0.09249|0.12531890740416|0.21500315488971|709.94681977592|1201.0271729146|493.18851648245|0.585|0.366|0.18191|41|16|0.0023294630350195|0.061181081712062|87.199996948242|2024-12-22|-0.22398|2001-09-16|0.38235|2022-10-30
2025-01-05 13:30:17|WEEKLY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|-25.335962341776|11|1.2656354086059||0|0|0.0087|22.8|-0.0125|14|-0.012499968210856|14|24.85|-0.01484|0.05471|0.076176455803487|0.18414391642171|270.32897629246|1536.3254336462|1424.9999310821|0.527|0.311|0.18834|74|23|0.0028061222282315|0.062375148729043|47.575000762939|2017-10-08|-0.28211|2008-10-12|0.33152|2000-03-12
2025-01-05 13:30:18|WEEKLY|03664|17812|/equities/le-noble-age|CACALL|-27.309416244232|17|1.295042086489|-0.0548|-1|1|-0.05482|24.05|-0.01679|16|-0.016786311836485|16|43.32|0.12821|0.2177|0.25497844019502|0.35594796268965|266.10211693953|363.45302772048|235.78431065474|0.591|0.455|0.17461|22|10|0.0016623529411765|0.053304035087719|68.599998474121|2017-06-18|-0.18345|2020-03-15|0.322|2006-07-16
2025-01-05 13:30:19|WEEKLY|03665|17852|/equities/quantel|CACALL|6.9679915288246|6|0.95066938866654|0.1183|1|1|0.11828|10.4|-0.20149|16|-0.20149252881555|16|42.88|0.1142|0.31019|0.29709733037996|0.4695023973094|558.40714307051|1405.1100811029|79.015346099662|0.545|0.394|0.23943|33|10|0.0028136549295775|0.086067204225352|25.795999526978|2006-04-09|-0.31004|2000-03-26|2.26624|2014-02-23
2025-01-05 13:30:21|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
2025-01-05 13:30:22|WEEKLY|03667|17829|/equities/mrm|CACALL|34.774594419366|11|0.24180186021144|1.1717|1|2|0.02011|35.5|-0.09779|3|-0.097788564693759|3|20.08|0.00124|0.11226|0.062380719047579|0.083864066613722|293.00380369038|299.89263406932|11.312649271443|0.563|0.363|0.13176|80|20|0.00084731435643564|0.035927772277228|1443.5150146484|1998-06-07|-0.44281|2012-12-30|1.38356|2024-10-06
2025-01-05 13:30:22|WEEKLY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-4.62578089189|95|0.39265178062949||0|0|0.55967|4.28|-0.14544|16|-0.14544493193751|16|35.5|0.06434|0.14214|0.10606010157401|0.05256543957543|128.29569440011|101.29620414682|23.77777894338|0.4|0.3|0.25613|10|3|-0.0013311135857461|0.084835478841871|39.75|2017-10-29|-0.262|2020-03-15|0.29091|2019-01-13
2025-01-05 13:30:23|WEEKLY|03669|17817|/equities/malts-fco-belges|CACALL|734.09767866845|20|24.467440443851|0.3|1|1|0.3|845|-0.09244|32|-0.01281307841705|7|17.27|-0.04516|0.05324|0.019233000222675|0.070656486783212|130.47756748175|726.52195270457|1817.2043010753|0.544|0.359|0.09586|103|21|0.0031583759733037|0.031090884315906|900|2021-05-16|-0.33099|1999-11-14|0.39583|2001-01-14
2025-01-05 13:30:24|WEEKLY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-19.622709356068|29|1.2533807360679||0|0|0.21264|17.44|-0.08471|14|-0.08471078842066|14|33.18|0.14236|0.2313|0.28510355827425|0.35457686801297|61718.360831956|55544.978231155|2126.8293519732|0.629|0.484|0.19562|62|22|0.0030287002398082|0.068237314148681|48.700000762939|2007-07-15|-0.2591|2001-09-16|0.42308|2009-03-29
2025-01-05 13:30:26|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
2025-01-05 13:30:27|WEEKLY|03672|13175|/equities/belvedere|CACALL|3.4145980123066|127|0.1824501770265|1.5893|1|2|1.20339|3.9|-0.46281|22|-0.063148283931963|45|35.41|0.07174|0.23291|0.17454365472966|0.23409809461632|99.02091876407|218.02929187178|15.360378846474|0.595|0.378|0.28475|37|11|0.0021936072423398|0.096505362116992|196.66999816895|2006-12-10|-0.61333|2000-10-15|0.65158|2012-01-08
2025-01-05 13:30:28|WEEKLY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|-0.25563546977611|63|0.030790639555965|0.6121|-1|1|0.61207|0.18|-0.23066|38|-0.23065715030004|38|35.67|-0.12093|0.00966|-0.1211802119424|-0.17639769541689|12.326959263279|14.02976994505|1.0285714694432|0.611|0.5|0.38167|18|6|-0.0033748863636364|0.11065705965909|18.700000762939|2011-07-17|-0.28354|2019-09-29|0.514|2022-07-17
2025-01-05 13:30:29|WEEKLY|03674|7068|/equities/maurel-prom|CACALL|4.6551993897202|1|0.34993359080147||-1|0|0|5.995|-0.129|22|0.22548143805611|21|22.55|0.07221|0.18956|0.11511630989927|0.23792988588217|96.912124994061|1499.7292228149|1712.8571393295|0.571|0.385|0.1638|91|24|0.003290238791423|0.062746496101365|18|2005-09-25|-0.47222|1989-11-05|0.51327|1989-06-18
2025-01-05 13:30:30|WEEKLY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-1.6768966399271|13|0.24909704389702||0|0|0.23815|1.286|-0.3281|30|-0.32809579528447|30|27.5|-0.01002|0.14825|0.10710588011159|0.10716012627549|79.585248396694|71.917413743375|12.607843503912|0.5|0.45|0.30427|20|7|-0.00016738434163701|0.10729256227758|41.700000762939|2021-01-17|-0.28482|2024-11-24|0.65963|2020-06-21
2025-01-05 13:30:32|WEEKLY|03676|7363|/equities/media-6|CACALL|-13.396873241003|6|0.70459028205926||0|0|-0.11111|12|-0.14215|3|-0.14215244136322|3|27.19|-0.02607|0.0662|0.016564275969993|0.017859986936302|77.844326832488|82.908138555003|76.496460699281|0.521|0.354|0.17969|48|15|0.0014019312977099|0.05723493129771|16.388000488281|1998-07-12|-0.2622|2003-08-10|0.31818|2010-04-18
2025-01-05 13:30:33|WEEKLY|03677|1096116|/equities/medincell-sa|CACALL|13.98666497634|52|1.5488132899638|1.4351|1|2|1.38243|18.44|-0.09787|35|0.050670663286879|34|30.44|-0.18511|0.07127|-0.026332157296173|0.072011730568249|76.480367133442|130.06082185965|257.90210193151|0.667|0.444|0.31216|9|3|0.0066144307692308|0.096839169230769|20|2020-04-12|-0.38505|2022-04-24|1.31023|2020-04-12
2025-01-05 13:30:34|WEEKLY|03678|17823|/equities/memscap|CACALL|2.7238480010905|4|0.73288396466843|-0.027|1|1|-0.02703|5.04|-0.03956|26|-0.039556960950886|26|46.38|0.08715|0.23877|0.19059895507489|0.29778020604782|143.52606343221|254.79468880052|22.872702503989|0.619|0.381|0.32917|21|10|0.0012635312180143|0.10494639713408|24.003999710083|2006-04-09|-0.46783|2011-11-20|0.45445|2022-12-11
2025-01-05 13:30:35|WEEKLY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|-11.417117360541|10|0.42663519481099||0|0|0.04771|10.18|0.16894|47|0.16894467416981|47|29.18|-0.04335|0.00221|-0.014909718300784|0.010103886175731|57.311710104334|93.669067934693|85.331098447325|0.588|0.441|0.16204|34|11|0.00060544455544456|0.052050669330669|24.559999465942|2015-03-29|-0.24976|2020-03-15|0.37166|2020-11-15
2025-01-05 13:30:36|WEEKLY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|-25.853847944127|28|1.8066544900496||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|0.0023746413095811|0.066490857005296|83.730003356934|1998-06-14|-0.33452|2001-09-16|0.25156|1993-08-08
2025-01-05 13:30:38|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
2025-01-05 13:30:39|WEEKLY|03682|6946|/equities/m6-metropole|CACALL|-12.206558161389|30|0.44055534413365||0|0|0.05814|11.34|-0.10208|11|-0.10208315267059|11|40.68|0.09559|0.14372|0.048894415374952|0.076893677479695|222.681542959|244.31336113029|229.09092100089|0.632|0.368|0.19974|38|15|0.0016054031746032|0.064946952380952|88|2000-03-12|-0.3094|2001-09-16|0.26806|2000-02-27
2025-01-05 13:30:40|WEEKLY|03683|17825|/equities/micropole|CACALL|3.0227358016499|38|0.03242136130306|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|0.00083549003984064|0.088361529880478|16.221000671387|2000-10-01|-0.43235|2001-09-16|0.65385|2024-03-31
2025-01-05 13:30:41|WEEKLY|03684|17659|/equities/financiere-moncey|CACALL|120.62687766819|26|5.9277061215068|0.7757|1|2|0.69988|136.84|-0.15827|4|-0.15151515151515|12|13.74|-2.2892|1.36222|0.050125871572393|0.1117911426424|418.48453399478|2474.3293582279|27367.999267578|0.457|0.318|0.1578|129|21|0.16790154060067|0.030184532814238|5600.0200195312|2017-08-20|-0.99023|2016-03-13|99.04223|2017-04-23
2025-01-05 13:30:42|WEEKLY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|-71.347309781152|16|2.7391925910229|0.1625|-1|1|0.16245|62.5|-0.02454|43|-0.024538825539982|43|46.7|0.03266|0.08247|0.072453119334229|0.082301505890497|220.3582442004|182.89797342845|202.30466052077|0.7|0.45|0.11556|20|13|0.0011642781875659|0.041816195995785|137|2022-01-09|-0.17981|2020-03-15|0.15332|2020-03-29
2025-01-05 13:30:44|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
2025-01-05 13:30:45|WEEKLY|03687|1156934|/equities/nacon-sa|CACALL|-0.78630501028655|17|0.095995024783383||0|0|0.21978|0.71|-0.41667|14|-0.41666662845856|14|29.5|-0.11629|-0.0732|-0.21238736830497|-0.41666662845856|44.524588924824|58.333|12.956203942904|0.375|0.125|0.3023|8|3|-0.0054825|0.10124412698413|8.5|2021-02-21|-0.28832|2020-03-15|0.2963|2022-12-04
2025-01-05 13:30:46|WEEKLY|03688|40322|/equities/nanobiotix|CACALL|-4.2946995522561|59|0.42789987809071|0.4321|-1|1|0.43208|3.01|0.23832|29|0.23831774087043|29|41.14|0.12908|0.22335|0.28306085036523|0.31334500904946|351.9245747599|279.24250378732|51.356423120931|0.571|0.429|0.37611|14|8|0.0034222870662461|0.10411247634069|30.283000946045|2014-02-16|-0.48212|2023-04-30|1.49666|2014-02-16
2025-01-05 13:30:47|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
2025-01-05 13:30:47|WEEKLY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|38.795737366037|39|0.3280871377533||0|0|0.33088|39.74|-0.17763|8|-0.17762711088536|8|26|-0.03596|0.00893|-0.025061605518713|0.044184274117345|67.504913131626|104.55096422431|259.81353466116|0.636|0.273|0.22908|11|5|0.0041053395061728|0.069948950617284|59.822738647461|2021-01-10|-0.18654|2020-03-15|0.1787|2024-06-02
2025-01-05 13:30:49|WEEKLY|03691|17833|/equities/neurones|CACALL|41.48708425816|11|1.6761087190019|-0.0561|1|1|-0.05608|44.6|0.03932|30|0.039320347926735|30|47.19|0.02883|0.1005|0.092755254581161|0.1568201265433|253.06012945467|290.55760613291|512.64367186105|0.519|0.333|0.16174|27|11|0.002108746105919|0.055748668224299|48.150001525879|2024-04-21|-0.28676|2000-10-15|0.34405|2000-12-31
2025-01-05 13:30:50|WEEKLY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|-126.80726422645|7|7.6357542335251||0|0|0.01514|104.1|0.25833|45|0.25833329700288|45|32.16|0.01542|0.06856|0.028303597988036|0.13481800528322|64.904780495627|294.01450040369|388.7229118931|0.711|0.368|0.23081|38|24|0.0027480211726384|0.078933143322476|147|2024-11-03|-0.34294|2001-09-16|0.25761|2008-11-30
2025-01-05 13:30:51|WEEKLY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|10.809239705255|15|1.0184219380159|0.0161|1|1|0.01612|12.61|-0.36403|10|-0.36403351707972|10|33.55|0.02705|0.12069|0.087815363894481|0.15960705873642|163.03832633467|282.09028232169|71.444758805764|0.516|0.387|0.18919|31|9|0.0010876280834915|0.067450521821632|71.599998474121|2007-02-18|-0.33824|2008-10-12|0.21287|2009-02-01
2025-01-05 13:30:52|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
2025-01-05 13:30:53|WEEKLY|03695|951013|/equities/electro-power-systems-sa|CACALL|1.1960716335019|25|0.015976108178822|0.5726|1|2|0.16917|1.244|0.91204|85|0.91203780410727|85|43.36|0.13767|0.25076|0.21347669985618|0.33016515119299|259.44731618841|241.54123056162|17.899280463|0.636|0.364|0.3093|11|3|-9.9421157684632E-5|0.10325994011976|13.564335823059|2021-12-05|-0.59062|2023-09-03|0.7973|2024-06-16
2025-01-05 13:30:55|WEEKLY|03696|6972|/equities/nicox|CACALL|0.20274913659362|15|0.035083620579151|0.3976|1|2|0.01967|0.311|-0.04631|16|-0.33012219079817|31|35|-0.00394|0.17636|0.21248995657311|0.25495332210012|225.16968236223|103.33366614317|1.1551461041928|0.595|0.378|0.32835|37|13|0.0010541176470588|0.10916498854087|181.73100280762|2000-03-12|-0.83049|2003-02-23|0.68637|2006-03-05
2025-01-05 13:30:56|WEEKLY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|3.7975614658509|50|0.17633909759577|0.2175|1|1|0.21747|4.294|0.11254|57|0.11254383791834|57|47.44|0.06639|0.10962|0.070813089091737|0.014978684197773|137.46465788138|103.70094563615|61.962485644139|0.556|0.333|0.21067|9|5|0.00015193277310924|0.061252100840336|7.1500000953674|2015-12-06|-0.28817|2020-03-15|0.17956|2021-01-31
2025-01-05 13:30:56|WEEKLY|03698|1161787|/equities/nr-21-sa|CACALL|-36.195022835529|30|1.4526562418867||0|0|0.36|32|-0.67776|8|5.3691289919983|6|10.77|0.2571|0.459|0.85555048477675|1.9217275084961|217.28366332929|866.3300816608|38.095238095238|0.462|0.231|0.29867|13|1|0.010365917159763|0.10699414201183|1750|2021-01-24|-0.36842|2020-03-15|1.96296|2021-01-17
2025-01-05 13:30:57|WEEKLY|03699|7109|/equities/nrj-group|CACALL|-7.6451749420943|9|0.24481566092474||0|0|0.01955|7.02|0.00845|48|0.0084506962796425|48|42.43|0.00452|0.05309|-0.014014825170839|-0.016135748724906|67.160388520887|76.179980495729|14.624999960264|0.433|0.3|0.17082|30|8|-0.00060005464480874|0.058585441061671|59.5|2000-07-30|-0.2976|2001-05-20|0.32591|2001-11-18
2025-01-05 13:30:58|WEEKLY|03700|17835|/equities/oeneo|CACALL|-10.564282958835|14|0.37024069546321|0.0261|-1|1|0.02605|9.72|-0.14701|20|-0.14700857222807|20|44.39|0.09416|0.15752|0.14615727241923|0.18978833538712|418.2092149859|441.69465715646|151.80384901353|0.5|0.361|0.19414|36|14|0.001642991930478|0.066278677839851|28.191999435425|2000-08-06|-0.3871|2002-07-28|0.38261|2003-04-27
2025-01-05 13:31:00|WEEKLY|03701|17836|/equities/olgroupe|CACALL|-2.2153996537146|8|0.082505551107172||0|0|-0.05208|2.02|0.10465|87|-0.080717518034818|53|46.15|0.0914|0.14302|0.10583122778124|0.084831821876214|211.18253940646|137.90170015457|16.691455473883|0.5|0.35|0.17973|20|9|-0.00090075268817204|0.055300344086022|12.501999855042|2007-02-18|-0.31333|2023-08-06|0.34489|2015-03-08
2025-01-05 13:31:01|WEEKLY|03702|17837|/equities/orapi|CACALL|-6.728712330458|34|0.10983930510209||0|0|-0.0906|6.5|0.36929|44|0.36929064625416|44|30.88|0.06483|0.1443|0.19621693653901|0.27392681119962|1648.7872238222|1456.978633822|110.6006493164|0.55|0.375|0.15681|40|14|0.0016234305993691|0.058210749211356|23.086999893188|2002-02-03|-0.37904|2016-03-06|0.63441|2020-01-26
2025-01-05 13:31:02|WEEKLY|03703|943319|/equities/orege|CACALL|0.27990782431635|1|0.040697390265357||0|0|0|0.423|-0.09577|42|-0.095774593024085|42|19.84|-0.00179|0.07411|0.077619322175251|0.073108081965692|442.37654170837|266.82330801664|19.493087234828|0.628|0.395|0.13412|43|10|0.00055726846424385|0.07615|6.0729999542236|2014-06-22|-0.34884|2019-10-06|0.63594|2023-07-02
2025-01-05 13:31:03|WEEKLY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|-9.2423465981637|58|1.2753935867876||0|0|0.63402|5.962|-0.87113|2|-0.87113105179668|2|47|0.09499|0.21987|0.28797252245521|0.27078713460915|160.01801891025|98.870878066733|1.335545623649|0.542|0.458|0.19334|24|8|0.0034298734177215|0.070838421940928|8238.4443359375|2020-02-23|-0.93167|2023-12-03|5.84984|2023-11-19
2025-01-05 13:31:03|WEEKLY|03705|949748|/equities/ose-pharma-international-sa|CACALL|7.0176456508516|69|1.0287156844707|0.9938|1|2|0.52882|7.56|1.00913|67|1.0091324111434|67|49|-0.00109|0.13174|0.13522298233943|0.13522298233943|97.074475074721|97.074475074721|71.999999455043|0.333|0.333|0.29268|9|2|0.0021562278978389|0.10610212180747|15.800000190735|2021-02-28|-0.27143|2022-09-25|0.5624|2023-09-17
2025-01-05 13:31:05|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
2025-01-05 13:31:06|WEEKLY|03707|17665|/equities/paref|CACALL|-42.427268520555|30|1.4131802128438|0.1222|-1|1|0.12217|38.8|-0.0417|4|-0.041703126297062|4|43.73|0.04861|0.10712|0.092956406310955|0.070213753673204|222.20602773459|138.91594867023|57.056306600179|0.455|0.227|0.1208|22|8|-0.00010874873864783|0.037475751765893|95|2018-04-22|-0.12898|2011-08-07|0.22446|2017-02-12
2025-01-05 13:31:07|WEEKLY|03708|7159|/equities/parrot|CACALL|2.3710853848212|7|0.26463819234395|0.4713|1|2|0.41057|3.47|0.41429|87|-0.15657514892874|7|41.7|0.15925|0.29587|0.36783621355254|0.36108219936459|896.37560798561|346.70367505985|19.908204061131|0.522|0.391|0.2617|23|7|0.0016315440414508|0.096141678756477|37.319999694824|2015-07-26|-0.60938|2018-11-25|1.02276|2018-12-02
2025-01-05 13:31:08|WEEKLY|03709|17844|/equities/passat|CACALL|-5.3717243202694|28|0.21390810039864|0.1495|-1|1|0.14955|4.72|0.08824|57|0.088235351866092|57|27.74|0.02313|0.13684|0.15213870282771|0.24120560500001|857.61475211715|1169.4579191853|76.685615423214|0.62|0.4|0.17404|50|23|0.0013045473833098|0.060515926449788|18.440000534058|2003-12-07|-0.32072|2012-06-24|0.46429|2009-09-13
2025-01-05 13:31:09|WEEKLY|03710|17845|/equities/patrimoine-et-commerce|CACALL|-21.255737414875|28|0.57964404494871||0|0|-0.07162|20.2|0.03054|32|0.030543248578135|32|21.71|-0.0598|0.07738|0.0092545597177308|0.022515504209151|52.678877856534|81.58179493858|7.2843985129964|0.554|0.339|0.19725|56|14|0.0029226065969429|0.049993322606597|305.81298828125|1998-03-29|-0.47257|2007-04-29|1.21495|2007-04-22
2025-01-05 13:31:10|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
2025-01-05 13:31:12|WEEKLY|03712|17846|/equities/perrier-industrie|CACALL|-93.943929843891|17|3.1341042524276||0|0|-0.02975|90|-0.11451|7|-0.11451460393619|7|22.66|0.06124|0.12467|0.13769439325362|0.21871881669923|1031.3714569676|2293.980406174|2432.4324010845|0.605|0.421|0.12216|76|23|0.0028029056386651|0.039912635212888|113|2023-08-20|-0.25926|1991-12-15|0.46114|1996-11-17
2025-01-05 13:31:13|WEEKLY|03713|17759|/equities/ffp|CACALL|-84.097871572601|30|4.0119792794683||0|0|0.25384|72.9|-0.12109|19|0.42930945185926|66|41.24|0.08036|0.14495|0.14702972627179|0.2381231776083|1418.8313423226|1961.2621044564|460.34351786333|0.643|0.405|0.17254|42|18|0.0018813798977853|0.060586655309483|134.19999694824|2022-01-09|-0.27322|2020-03-22|0.29788|1997-02-16
2025-01-05 13:31:14|WEEKLY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-52.221045574556|28|3.4197454036286||0|0|0.1576|44.9|-0.10269|12|-0.10269363858788|12|38.56|0.08004|0.13233|0.12508686658582|0.21283588790908|324.49830705458|515.93935387292|1095.122013909|0.656|0.438|0.18344|32|16|0.0028166693100714|0.055120444091991|124.19999694824|2021-01-24|-0.27018|2002-02-24|0.23558|2002-03-03
2025-01-05 13:31:15|WEEKLY|03715|6947|/equities/pierre-vacances|CACALL|1.2154506856456|57|0.08958164695189|-0.009|1|2|-0.04487|1.49|0.02937|31|0.029372220704212|31|38.7|0.05161|0.16884|0.14187983901412|0.16795904650596|363.4201332309|345.8524275995|37.1571053489|0.364|0.273|0.22034|33|4|0.0010599924981245|0.076613225806452|21.819999694824|2007-07-22|-0.29744|2020-03-15|0.70248|2022-08-14
2025-01-05 13:31:17|WEEKLY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-10.463172865976|66|0.76264384556128||0|0|0.31647|10|-0.15238|35|-0.1523754391405|35|36.83|0.12114|0.22371|0.3413847461028|0.51952414054059|2245.3911230518|3106.7717325365|952.3809956315|0.522|0.348|0.21025|46|15|0.0027207276861853|0.070885275724844|42.209999084473|2018-05-27|-0.28846|2001-09-16|0.34615|2009-03-22
2025-01-05 13:31:18|WEEKLY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|1.0359069003844|1|0.14719768715622||-1|0|0|1.675|0.47327|50|0.11774164115113|4|37.21|0.28174|0.36351|0.45052468759928|0.67433530576884|9978.0498483809|2141.1345430931|13.222291782931|0.681|0.383|0.15722|47|23|0.00082300743281875|0.059775711835334|46.099998474121|2000-09-24|-0.87577|2012-02-26|0.30859|2025-01-05
2025-01-05 13:31:19|WEEKLY|03718|945688|/equities/poxel-sa|CACALL|-0.31403040072981|14|0.068879118358085|0.5178|-1|1|0.51777|0.19|-0.32069|41|-0.32068964631322|41|42|-0.04488|0.0321|0.058747878034027|-0.14171088277332|102.54784617524|41.435322567051|2.6425590556846|0.833|0.417|0.38636|12|9|-0.0026821470019342|0.12458932301741|17.739999771118|2015-02-15|-0.35288|2024-12-15|0.84701|2015-02-15
2025-01-05 13:31:20|WEEKLY|03719|17849|/equities/precia|CACALL|-33.622126422935|33|1.7596960383661|-0.03|-1|1|-0.03|30.9|-0.00516|22|-0.005158544983986|22|29.05|-0.03422|0.09373|0.0088436131851556|0.052656952623623|19.504605960854|57.311911821222|60.505188570937|0.621|0.414|0.13876|58|17|0.0013625160163075|0.042205672684915|143.85000610352|2016-02-14|-0.89898|2016-05-01|0.3|2004-05-23
2025-01-05 13:31:21|WEEKLY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.092416697098179|46|0.011861021254115||0|0|0|0.066|-0.47619|48|-0.47619048745366|48|54.09|0.05729|0.14758|0.036658023622323|0.054717949157415|38.053420477917|41.856018429888|0.46182910888742|0.636|0.409|0.36228|22|12|-0.0010411174089069|0.12152693927126|18.586000442505|2000-11-05|-0.30573|2009-06-28|0.63547|2002-10-20
2025-01-05 13:31:23|WEEKLY|03721|1009128|/equities/prodways-sas|CACALL|0.42057211729856|1|0.05680930106848||0|0|0|0.612|0.21151|63|0.21151148426319|63|57|0.09389|0.22857|0.21151148426319|0.21151148426319|121.151|121.151|11.396648074457|0.143|0.143|0.25527|7|0|-0.0033147117794486|0.086940576441103|7.6900000572205|2017-05-28|-0.30233|2023-10-22|0.30726|2020-04-19
2025-01-05 13:31:24|WEEKLY|03722|17667|/equities/prologue-software|CACALL|0.16578027569915|34|0.018252192078074||0|0|-0.08261|0.211|-0.13522|13|-0.13521917225269|13|44.81|0.13947|0.29828|-0.036813835786257|-0.030067620229366|25.575983354865|45.262962793989|0.035524275652304|0.593|0.407|0.3394|27|10|-0.001337144006436|0.11621702333065|3328.9680175781|2000-03-12|-0.78295|2007-01-21|1.00184|2012-11-04
2025-01-05 13:31:25|WEEKLY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|15.956123489975|4|0.96939663977758||0|0|-0.01401|18.3|0.05542|68|0.055424562783037|68|43.35|0.09848|0.16619|0.14990023232598|0.18653441602099|511.13974760203|360.65971396703|126.20689129007|0.613|0.419|0.20258|31|12|0.0013010096510765|0.066630193021529|117.44000244141|2007-06-10|-0.2589|2015-10-04|0.25059|2020-11-29
2025-01-05 13:31:26|WEEKLY|03724|6996|/equities/rallye|CACALL|-0.0611126183045|63|0.0056708722833832|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|0.00064072599531616|0.078721042154567|91.699996948242|1991-04-07|-0.68436|2023-07-02|2.73684|2023-11-05
2025-01-05 13:31:27|WEEKLY|03725|7659|/equities/general-sante|CACALL|-13.736997936902|14|0.77873942770484||0|0|0.03101|12.5|-0.14902|18|-0.14901899568397|18|50.25|0.03764|0.07114|0.10422404554747|0.092575189494021|408.70528794946|228.85254682469|71.269743516575|0.708|0.458|0.18123|24|13|0.00046239540607055|0.058461246923708|33.029998779297|2006-12-24|-0.26632|2007-12-23|0.30262|2008-11-16
2025-01-05 13:31:29|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
2025-01-05 13:31:30|WEEKLY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|-71.227616841141|152|4.8880526223803||0|0|0.6927|54.7|-0.00082|36|0.06407620776798|30|43.58|0.0702|0.12936|0.17800994260519|0.2592131960776|1234.673333577|1197.4110794579|142.37377243592|0.5|0.325|0.17852|40|12|0.0011947201689546|0.061416832101373|217.19999694824|2021-12-05|-0.35579|2001-09-23|0.24764|2000-06-18
2025-01-05 13:31:31|WEEKLY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|22.007680557984|15|1.4339978315554|-0.1004|1|1|-0.10045|24.09|-0.05395|34|-0.05395422266726|34|36.48|0.03145|0.08882|0.041206992278956|0.082200048448212|90.143659973045|116.3409645458|147.0696055363|0.56|0.36|0.22808|25|12|0.0018587365010799|0.073798012958963|28.879999160767|2024-06-02|-0.24194|2008-10-12|0.40296|2020-04-12
2025-01-05 13:31:32|WEEKLY|03729|7305|/equities/robertet|CACALL|-957.77019672647|3|34.090065575491||0|0|-0.00118|850|-0.28186|9|3.7441860465116|253|35.93|0.09044|0.14026|0.18165994169152|0.27576573569354|1420.4315948452|2249.8510375451|4599.5672135019|0.5|0.345|0.13923|58|21|0.0025129434324065|0.043708207094919|1068|2020-02-16|-0.16275|1990-09-30|0.19332|2018-04-01
2025-01-05 13:31:33|WEEKLY|03730|1084836|/equities/roche-bobois|CACALL|-42.897218815266|43|2.1842490114572|0.1124|-1|1|0.11241|37.9|-0.15597|12|-0.15596647704479|12|29.6|-0.03414|0.01712|0.032784763014597|0.14729134796948|91.395785602978|141.49141280017|178.77358566955|0.6|0.4|0.20182|10|6|0.0025068343195266|0.063155621301775|55.200000762939|2023-08-13|-0.14607|2019-01-20|0.12593|2021-08-01
2025-01-05 13:31:35|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
2025-01-05 13:31:36|WEEKLY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|-27.00278349408|30|1.3261595998044||0|0|0.12887|23.66|-0.12737|23|-0.12737123569092|23|33.02|-0.02043|0.07315|0.03041004075797|0.049802207382909|177.9233838323|217.90928069348|489.85507704228|0.565|0.371|0.14154|62|23|0.0017768882466281|0.049549137764933|65.599998474121|2018-05-06|-0.52181|2012-05-20|0.47705|1991-11-10
2025-01-05 13:31:37|WEEKLY|03733|17857|/equities/sabeton|CACALL|-21.294762087185|27|0.58490725956477|-0.026|-1|1|-0.02604|19.7|-0.07103|10|-0.071031636728122|10|25.64|-0.04476|0.04036|0.030198034831867|0.12069741384117|78.984277468735|333.64311220613|241.09658430278|0.515|0.288|0.11987|66|19|0.001577601862631|0.035335291036088|30.60000038147|2021-01-17|-0.51972|1995-09-17|0.51911|1995-05-14
2025-01-05 13:31:38|WEEKLY|03734|7538|/equities/samse|CACALL|-156.55845276164|36|7.0713836189704|0.1648|-1|1|0.16477|147|0|21|0.028285517856642|30|28.95|0.03871|0.08864|0.092662255918736|0.13975520636977|761.77058014827|832.66716695789|536.88825604728|0.614|0.409|0.09521|44|17|0.001854423223835|0.035058907563025|220|2022-06-26|-0.17479|2003-05-04|0.24502|2003-05-11
2025-01-05 13:31:39|WEEKLY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|144.9996004286|12|14.600925997911|-0.1449|1|1|-0.14488|181.2|-0.23386|24|-0.23385597357079|24|34.6|0.14839|0.26513|0.3104634926019|0.44085761239039|1511.1762896069|2273.1997626849|4146.4531279973|0.511|0.378|0.21752|45|15|0.0045054464285714|0.066589528061224|551|2021-09-12|-0.83559|2011-02-27|0.26542|2004-09-26
2025-01-05 13:31:41|WEEKLY|03736|7004|/equities/bongrain|CACALL|-55.04576055595|82|2.0025890607661|0.1241|-1|1|0.12414|50.8|0.13609|74|0.14965985291228|34|33.42|-0.0029|0.0382|0.009472964808574|0.03836201347422|99.763402070707|209.48171258545|168.54678256731|0.6|0.4|0.13441|60|24|0.00086302492809204|0.047146232023011|98.5|2007-07-15|-0.14528|1990-10-14|0.18098|2008-02-24
2025-01-05 13:31:42|WEEKLY|03737|17705|/equities/bois-scier-manche|CACALL|-9.0276299192512|64|0.33149615445782||0|0|-0.05882|9|-0.12378|45|-0.12377937936745|45|20.54|-0.00467|0.05514|0.033534057803611|0.061730051384598|147.09451345981|195.02442507523|225.05625998702|0.587|0.413|0.09236|46|8|0.0017209027777778|0.04693814484127|11.338000297546|2007-02-25|-0.18994|2005-10-30|0.51516|2002-04-21
2025-01-05 13:31:43|WEEKLY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|19.351680939933|5|1.5361063660713|-0.0187|1|1|-0.0187|24.14|0.33853|80|0.33852743446345|80|35.2|0.02822|0.0887|0.12916655028335|0.18209681142976|1782.1564040704|1213.9557324209|169.7608926606|0.627|0.373|0.18202|59|28|0.0015683757808746|0.062605953868333|178.80000305176|1998-08-02|-0.33814|2020-03-15|0.36103|2002-11-24
2025-01-05 13:31:44|WEEKLY|03739|7073|/equities/seche-environ|CACALL|-90.267255162935|31|4.8226586193342|0.2181|-1|1|0.21813|78.5|-0.10036|21|-0.10035839696574|21|36.42|0.09171|0.1754|0.18311070679606|0.26260849856881|777.64292035241|746.62174875555|272.56945166507|0.526|0.342|0.20166|38|16|0.0022670650636492|0.067989073550212|148|2007-06-10|-0.33096|2002-10-13|0.38637|2002-10-20
2025-01-05 13:31:45|WEEKLY|03740|17862|/equities/selectirente-n|CACALL|-86.103816496377|4|0.61793883212571|0.0118|-1|1|0.01176|84|-0.04494|4|-0.044943820224719|4|21.34|-0.00936|0.03482|0.0088549784410588|0.037218788413293|113.59993175615|178.18026713834|185.43046669917|0.545|0.386|0.04108|44|13|0.00085151804670913|0.014136645435244|102|2023-06-11|-0.09094|2007-03-04|0.24286|2018-10-28
2025-01-05 13:31:46|WEEKLY|03741|943368|/equities/sergeferrari-g|CACALL|-5.9468802256971|17|0.29896001165409||0|0|0.06827|5.05|-0.26757|17|-0.26756756669679|17|29.61|-0.00851|0.12602|0.058163855696594|0.12711452092267|68.643625331731|152.68140763488|41.123780949081|0.611|0.444|0.15576|18|7|0.00046830601092896|0.065094790528233|19.780000686646|2022-03-27|-0.23514|2023-10-22|1.2069|2020-05-17
2025-01-05 13:31:47|WEEKLY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|-3.7571635888217|61|0.25194907922144||0|0|0.40712|3.08|-0.1808|14|-0.1808034468462|14|39.15|-0.00111|0.04547|-0.017944724340027|-0.020482898673302|56.553428687418|64.118525651997|41.677942887038|0.615|0.385|0.18982|26|11|8.1215213358072E-5|0.059686846011132|34.990001678467|2015-04-12|-0.30925|2020-03-08|0.21973|2020-04-19
2025-01-05 13:31:48|WEEKLY|03743|17876|/equities/store-electronic|CACALL|141.48704609341|50|12.387651810823|0.264|1|1|0.26404|180|1.53707|132|1.5370698599686|132|37.52|0.0125|0.22267|0.043491145570356|0.11917991955163|100.76959070012|169.93271813262|1121.4953804133|0.64|0.4|0.20208|25|13|0.0042149240121581|0.069005035460993|185|2025-01-05|-0.59582|2023-06-25|0.51242|2019-01-13
2025-01-05 13:31:49|WEEKLY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|2.65448758783|6|0.33517079293047|0.3197|1|2|0.24786|3.65|-0.09486|38|-0.094858825475188|38|41.22|0.01516|0.09509|0.062567694495043|-0.10522840664401|110.1412306089|63.527746566054|17.380952835083|0.556|0.444|0.30886|9|4|-0.0016438031914894|0.10696779255319|25.495000839233|2018-06-17|-0.35679|2020-03-15|0.26531|2020-06-07
2025-01-05 13:31:50|WEEKLY|03745|17889|/equities/tunn-prado-caren|CACALL|-28.692934081086|28|0.46209228772384||0|0|0|27.6|0.58621|172|0.58620695325056|172|34.67|0.0081|0.06271|0.084215152827728|0.12400134578132|216.11108555555|212.94445046328|171.96262737346|0.567|0.367|0.12204|30|11|0.0009723992502343|0.037368650421743|42.5|2007-05-06|-0.21979|2017-01-29|0.2562|2021-04-04
2025-01-05 13:31:52|WEEKLY|03746|17776|/equities/francaise-casinos|CACALL|1.6136817663287|4|0.074015220695352|-0.1176|1|1|-0.11765|1.65|-0.16149|41|-0.17857143726015|52|23.82|-0.17257|0.01912|-0.080272015729424|-0.023464168390245|1.8598204602189|19.470818383205|2.6965631050959|0.456|0.281|0.2538|57|13|0.0051281484202792|0.079653108008817|66.887001037598|1997-05-18|-0.74001|2000-07-02|1.64612|2000-07-09
2025-01-05 13:31:53|WEEKLY|03747|17888|/equities/tour-eiffel|CACALL|-5.9626641268307|46|0.59444067444175||0|0|0.58448|4.82|-0.1945|4|-0.1944969477137|4|23.75|-0.05356|0.02236|0.0046792843475405|0.0097818570182348|44.833246255635|88.467208413945|13.578229822769|0.524|0.321|0.1363|84|27|0.0004536568627451|0.047910754901961|142.3509979248|2007-02-18|-0.36677|2008-10-12|0.42679|2000-02-20
2025-01-05 13:31:54|WEEKLY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-86.497133394631|17|3.3442645888991||0|0|-0.01102|77.95|-0.00336|36|-0.0033626085542371|36|38.33|0.03036|0.09586|0.13846575326325|0.18372158017642|789.64327581787|959.56095348361|2003.8559086405|0.556|0.426|0.15514|54|18|0.0022431447746884|0.053722123681687|123.59999847412|2017-06-04|-0.31724|2002-09-22|0.21645|2020-04-12
2025-01-05 13:31:55|WEEKLY|03749|17867|/equities/soditech-ingenier|CACALL|1.0212210420996|14|0.082393143489149|0.0911|1|2|-0.02362|1.24|0|39|0.24124884530148|20|32.14|0.04293|0.21714|0.048839163271248|0.09096703808136|49.117320562947|81.953019229919|10.689654903094|0.378|0.27|0.31052|37|6|0.0041297420965058|0.11314301996672|12.89999961853|2000-12-10|-0.31034|2001-09-16|2.2844|2004-11-28
2025-01-05 13:31:56|WEEKLY|03750|17871|/equities/sogeclair|CACALL|-21.258741555245|30|1.5100844275157||0|0|-0.06452|19.8|0.00312|27|0.0031176138511908|27|37|0.22452|0.32567|0.36228101480866|0.50172724064404|11873.137418324|11904.333177723|346.33547683466|0.639|0.444|0.19007|36|15|0.0027506024981631|0.066468795003674|53.599998474121|2018-01-21|-0.38523|2002-09-29|0.49091|2020-12-06
2025-01-05 13:31:58|WEEKLY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-94.618852048192|50|8.9795572042338|0.3886|-1|1|0.3886|83.15|-0.15763|62|-0.15763392647447|62|40.66|0.25746|0.92254|0.92502255477895|1.3544175122302|35984.338240046|24573.94175216|4163.7457385812|0.625|0.406|0.37495|32|18|0.018021911111111|0.1119184|243|2021-12-05|-0.59243|2014-12-28|18.6971|2011-12-04
2025-01-05 13:31:59|WEEKLY|03752|7058|/equities/solocal|CACALL|-8.8181030376545|24|2.1644510303534||0|0|0.90904|2.365|3.64286|11|3.6428572219245|11|40|0.2225|0.33101|0.25531153989346|0.2328664152843|186.38893438502|117.23108744868|0.0013226402490223|0.5|0.423|0.32111|26|12|0.013583866415804|0.10434929444967|309835.03125|2006-07-02|-0.88077|2024-08-04|23|2024-07-07
2025-01-05 13:32:00|WEEKLY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|-1.2267453736043|40|0.12558625308806|0.5166|-1|1|0.51658|0.904|-0.17982|20|-0.17982454902027|20|36.38|0.23534|0.51725|0.50113755863492|0.63070141859394|83.144012898774|98.882824367446|74.710740145825|0.423|0.346|0.23226|26|6|0.0031577563451777|0.081409329949239|19.940000534058|2020-12-13|-0.76522|2013-09-01|0.55855|2021-07-04
2025-01-05 13:32:01|WEEKLY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|-37.06766610272|7|2.1707996515252||0|0|0.0112|30.9|-0.03127|62|-0.03126655442813|62|29.07|-0.02115|0.0182|0.021714075678939|0.037390706118351|166.93527572711|208.78389650486|619.23849771252|0.647|0.412|0.14769|68|30|0.0016125769036813|0.050320060514372|39.369998931885|2024-10-20|-0.22367|2020-03-15|0.2177|2020-03-22
2025-01-05 13:32:02|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
2025-01-05 13:32:04|WEEKLY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|-198.17191731265|30|9.7915761093235||0|0|0.09738|168.7|-0.06733|20|-0.06733399230778|20|29.75|-0.01008|0.14024|0.017662683979978|0.17414871322799|-254.99562780765|744.1075081062|3360.5577209008|0.517|0.317|0.19871|60|18|0.0043113009922823|0.066714316427784|239.60000610352|2024-03-03|-0.68367|1995-03-12|2.17994|1995-03-05
2025-01-05 13:32:05|WEEKLY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|-34.185746674217|30|1.4685823137486||0|0|0.0858|29.62|0.14245|27|0.14245419000635|27|47|0.07281|0.12952|0.063797018994868|0.14857043412452|122.40036398306|151.20863268155|170.22989361269|0.4|0.3|0.19383|10|3|0.002177755511022|0.059891763527054|38.599998474121|2024-06-09|-0.30189|2020-03-22|0.24144|2020-05-03
2025-01-05 13:32:05|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
2025-01-05 13:32:06|WEEKLY|03759|17874|/equities/sqli|CACALL|51.788663019251|12|0.73711232691633|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|0.0016372182821119|0.081881851851852|153.91400146484|2000-09-03|-0.31106|2002-10-13|0.61278|2002-10-20
2025-01-05 13:32:07|WEEKLY|03760|960709|/equities/srp-groupe-sa|CACALL|-1.0131716956556|2|0.083390561403826||0|0|-0.01842|0.774|-0.21488|19|-0.21487603865558|19|39.83|0.34682|0.45736|-0.21631334403931|-0.21631334403931|32.039822018152|32.039822018152|4.4739885732172|0.333|0.333|0.35425|12|4|-0.0025787056367432|0.10487918580376|21.450000762939|2016-02-07|-0.50184|2016-03-13|0.76563|2018-01-14
2025-01-05 13:32:09|WEEKLY|03761|17875|/equities/st-dupont|CACALL|0.062066035123484|12|0.0062732680772535||0|0|0.05013|0.0838|-0.44041|16|-0.44041009703835|16|38.76|-0.06902|0.10494|-0.011810671594605|-0.026024262037431|20.746865662428|18.090908317185|4.2286928051655|0.432|0.351|0.32055|37|13|0.00090229757785467|0.10209155709343|2.2527000904083|1997-02-09|-0.45833|2006-06-25|0.875|2006-06-18
2025-01-05 13:32:10|WEEKLY|03762|7121|/equities/stef-tfe|CACALL|122.19286559611|26|5.8189361818079|-0.0342|1|1|-0.03418|130|-0.14651|4|0.29351630165305|75|36.68|0.04252|0.09881|0.032072811355753|0.093425293662391|134.30762442794|262.38321673776|1192.6605921985|0.514|0.351|0.12178|37|10|0.002335492040521|0.043231208393632|147|2024-09-22|-0.12566|2008-01-20|0.25138|1998-07-12
2025-01-05 13:32:11|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
2025-01-05 13:32:12|WEEKLY|03764|7127|/equities/sword-group|CACALL|30.289035129677|16|1.8786547024613||0|0|-0.06658|35.75|-0.14671|13|-0.094581004928746|31|37.87|0.07435|0.12776|0.065101889284282|0.19576327585427|117.36829062524|422.60722415445|372.39581853565|0.774|0.452|0.19451|31|16|0.0020978132884777|0.05933094196804|53.799999237061|2022-05-01|-0.22807|2020-03-15|0.34|2002-10-27
2025-01-05 13:32:13|WEEKLY|03765|7091|/equities/synergie|CACALL|-31.690781980549|29|1.4813889994622|0.0642|-1|1|0.06422|30.6|-0.02881|26|-0.02881007005628|26|26.26|0.06332|0.1373|0.11676187061755|0.19857593399642|1451.5614007385|4572.9637093524|4197.5310757699|0.551|0.385|0.17946|78|26|0.0034635838150289|0.06388475433526|54.5|2018-05-13|-0.27546|1991-02-03|0.30186|2000-03-05
2025-01-05 13:32:15|WEEKLY|03766|943267|/equities/tarkett|CACALL|9.0077574451854|12|0.55517269968719|0.05|1|1|0.05|10.5|0.46121|151|-0.35071386456523|3|33.47|-0.05851|0.01351|-0.07531308301487|-0.19558231752525|33.160146873067|31.665154853452|38.321168416729|0.529|0.294|0.23663|17|8|-0.00032937931034483|0.069737155172414|44.990001678467|2017-06-04|-0.25763|2020-03-15|0.38007|2020-10-04
2025-01-05 13:32:16|WEEKLY|03767|17880|/equities/tayninh|CACALL|-1.2743138834236|15|0.026745744186088||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|0.015665099183197|0.036431890315053|11.062999725342|2006-11-12|-0.79122|2003-03-16|1.60722|2006-08-13
2025-01-05 13:32:17|WEEKLY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|-0.15899659492053|5|0.012610972954949||0|0|-0.02329|0.123|-0.27152|47|-0.27151517619993|47|59.5|0.20354|0.29714|0.19846201927454|0.19601650071905|258.04058997658|155.4004849038|0.018307306541887|0.591|0.455|0.3063|22|11|-0.0028339146991622|0.10645531607007|3912.5991210938|2000-08-27|-0.67962|2022-11-20|0.53845|2012-01-29
2025-01-05 13:32:18|WEEKLY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|21.319100409599|43|1.5703000923488|0.1661|1|2|0.13339|26.34|0.45143|63|0.45143280426981|63|32|-0.09125|-0.0052|0.12207646533429|0.12207646533429|115.05775896|115.05775896|214.32058774894|0.4|0.4|0.21604|5|0|0.0051602475247525|0.076036435643564|26.540000915527|2025-01-05|-0.18005|2022-02-27|0.19565|2024-11-03
2025-01-05 13:32:19|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
2025-01-05 13:32:21|WEEKLY|03771|40327|/equities/televerbier-sa|CACALL|-56.030138572569|15|1.9476139228353||0|0|0|55|-0.06667|20|-0.062543781814324|5|12.74|-0.06899|0.00137|-0.043099335515556|-0.0032398491609413|17.239451659104|84.276185148785|348.98476650531|0.45|0.25|0.08031|80|13|0.0022814327202323|0.027000813165537|75|2011-07-03|-0.33333|2020-03-22|0.26776|2008-05-11
2025-01-05 13:32:21|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
2025-01-05 13:32:22|WEEKLY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|-8.1749326276579|30|0.33225675043518||0|0|0.02282|7.28|0.03774|30|0.32271945240381|86|41.85|0.07718|0.14215|0.024601625079044|0.040400891112733|105.4731265007|127.12812816474|289.00357504818|0.478|0.283|0.21253|46|17|0.0018038485158649|0.069900834186284|88.851997375488|2000-03-12|-0.23083|2009-02-22|0.30888|1999-12-12
2025-01-05 13:32:23|WEEKLY|03774|7242|/equities/thermador-groupe|CACALL|-80.275278448542|23|3.3462438500347||0|0|0.04698|71|-0.08302|32|-0.083016327782854|32|29.97|-0.00299|0.05123|0.02942069044818|0.089814764203219|131.66417420167|350.67205994462|852.34094418108|0.569|0.362|0.13158|58|22|0.0017911420454545|0.043075346590909|106.59999847412|2022-01-09|-0.50065|2013-03-03|0.13926|2022-10-16
2025-01-05 13:32:24|WEEKLY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|-22.785075786959|10|0.87997049299662||0|0|0.02342|20.85|0.07773|58|-0.014492769647962|34|28.5|-0.06973|-0.00969|-0.02391013179407|-0.044238364316121|83.953662212074|77.898603743121|87.88398778658|0.429|0.357|0.15821|14|5|0.00032985294117647|0.047192916666667|28.177726745605|2018-04-22|-0.18973|2020-03-15|0.19048|2020-11-08
2025-01-05 13:32:26|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
2025-01-05 13:32:27|WEEKLY|03777|1141916|/equities/titan-cement-international-sa|CACALL|34.332305993524|61|1.7892315898052|1.0443|1|1|1.04427|39.25|-0.15942|7|0.31362818191776|36|32|0.02362|0.06274|0.028416389815441|0.23967003401581|103.99073557941|153.13116273|217.09746517292|0.714|0.286|0.19344|7|5|0.0036955281690141|0.058556443661972|40.450000762939|2024-12-08|-0.25568|2020-03-01|0.19818|2020-11-15
2025-01-05 13:32:28|WEEKLY|03778|7160|/equities/tonnellerie|CACALL|-34.336039016605|26|1.9058114379528|0.2525|-1|1|0.25253|29.6|0.35322|131|0.35322306737973|131|39.06|-0.01959|0.09145|0.042460802162194|0.13295452493276|75.677660008926|195.86558677632|176.19048646248|0.618|0.382|0.1486|34|13|0.001610059127864|0.04991376940133|49.25|2018-02-18|-0.75583|2012-09-23|0.30769|2003-08-17
2025-01-05 13:32:29|WEEKLY|03779|40315|/equities/total-gabon-sa|CACALL|-207.19210746762|1|12.038463903169||1|0|0|167|-0.02244|5|-0.022436251306783|5|29.8|-0.02415|0.04091|-0.043588727526808|0.008366447747938|10.096092119904|95.176528517121|116.53872745535|0.571|0.371|0.16327|70|26|0.001070723873442|0.054214568552253|750|2006-04-23|-0.26224|2020-09-27|0.27535|2009-01-11
2025-01-05 13:32:30|WEEKLY|03780|17887|/equities/touax|CACALL|-4.6440563458892|5|0.30171693142331|0.0564|-1|1|0.05641|3.68|-0.18505|19|-0.18504858844763|19|25.57|0.00904|0.0733|0.041900968447507|0.092512896315578|76.011692768214|196.81481862725|53.714788453009|0.632|0.355|0.15173|76|35|0.00099073446327684|0.05161604519774|40.303001403809|2007-07-29|-0.31973|2017-11-19|0.38477|1992-08-30
2025-01-05 13:32:32|WEEKLY|03781|7034|/equities/transgene|CACALL|-0.89742102461242|28|0.073973673042933||0|0|0.33528|0.682|0.1851|36|-0.16803873764928|29|45.63|0.05776|0.15635|0.035103636595388|0.074608322435986|98.134954458573|156.38392946491|1.4603228690539|0.767|0.467|0.36116|30|17|-1.3087392550143E-5|0.10086034383954|105.6370010376|2000-03-12|-0.36009|2015-09-13|0.72237|2001-04-01
2025-01-05 13:32:33|WEEKLY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|101.96255494452|15|7.1618616810866|0.0267|1|1|0.02671|123|0.14367|84|0.14367268024118|84|47.66|0.45978|0.61933|0.66685559809134|1.0701349668269|10327.864223522|18221.908972402|3929.7123163834|0.655|0.414|0.24872|29|11|0.0044973424068768|0.078799720630373|193.89999389648|2021-07-04|-0.38915|2008-07-06|0.30667|2009-06-07
2025-01-05 13:32:34|WEEKLY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-16.663268145591|54|1.4538703835611||0|0|0.4524|12.655|-0.17314|23|-0.1731385566407|23|39.78|0.14679|0.24872|0.26051577266162|0.3336298024299|1907.5350144757|1439.4245812015|496.469188304|0.611|0.444|0.28583|36|17|0.0032375892255892|0.088732121212121|107.90000152588|2018-07-22|-0.27973|2002-06-30|0.59638|2002-10-20
2025-01-05 13:32:35|WEEKLY|03784|17674|/equities/unibel|CACALL|928.07298689474|3|16.578103931578|0.1582|1|2|0.01554|980|-0.23718|4|-0.10857142857143|14|13.02|-0.05892|0.02502|-0.00049039432790096|0.054194246738791|32.899856658538|449.93408402442|4873.1972663171|0.512|0.318|0.09427|129|24|0.0035108323424495|0.028935921521998|1180|2022-02-13|-0.26|2001-04-29|0.24491|2015-11-22
2025-01-05 13:32:36|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
2025-01-05 13:32:38|WEEKLY|03786|17892|/equities/union-tech-info|CACALL|-0.25640793138917|26|0.017135975242242||0|0|0.11111|0.208|-0.57064|49|-0.57064221979501|49|53.58|0.063|0.3164|0.29454215366776|0.3896663155744|217.87375761648|187.14843407079|6.9333334763843|0.667|0.458|0.32997|24|13|0.0025113577421815|0.11848838291381|33.683300018311|2000-03-19|-0.53663|2024-07-14|1.62963|2005-07-17
2025-01-05 13:32:39|WEEKLY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-10.855588559161|150|0.817645190335||0|0|0.57237|9.04|-0.21914|15|-0.21914431571096|15|42|0.10854|0.17726|0.13538807417798|0.19691368427649|610.63241868863|666.83631751636|465.97936573286|0.609|0.391|0.21873|46|21|0.0021920470927439|0.074698971648246|67.800003051758|2017-05-14|-0.33045|2020-03-15|0.23982|1986-02-16
2025-01-05 13:32:40|WEEKLY|03788|408|/equities/vallourec|CACALL|13.723405796085|7|0.93386492537329|-0.0015|1|1|-0.00151|16.565|0.0406|37|0.040601500308941|37|37.76|0.39293|0.49449|0.45681086424953|0.6548759219147|708.37242915732|788.74139393019|132.16052345412|0.618|0.418|0.27265|55|24|0.0025956024963994|0.088011675468075|1009.9060058594|2007-06-24|-0.34902|2018-11-25|0.68816|2016-03-06
2025-01-05 13:32:41|WEEKLY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-2.7789506685891|64|0.29933595788787|0.559|-1|1|0.55904|2.248|-0.18729|18|-0.18729169111394|18|35.42|0.06329|0.18555|0.11092151774676|0.23365170792941|51.297727509631|172.71026626766|28.710088485875|0.542|0.417|0.29063|24|9|0.0013718619934283|0.09458156626506|29.700000762939|2021-12-05|-0.41867|2021-09-19|0.5936|2022-06-26
2025-01-05 13:32:42|WEEKLY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|-28.428704254762|26|1.6056114175724||0|0|0.19477|23.4|-0.23365|9|-0.23364976610834|9|24.9|-0.10619|-0.02438|-0.12840291927411|-0.084055397699369|43.985611200134|63.360670690618|83.274018864289|0.5|0.4|0.20242|10|3|0.00045675182481752|0.066380291970803|44.860000610352|2023-09-10|-0.1689|2020-03-15|0.26263|2020-04-12
2025-01-05 13:32:44|WEEKLY|03791|40320|/equities/inside-secure-sa|CACALL|-0.35184959173465|28|0.03045488029797||0|0|0.12426|0.296|-0.15105|11|-0.15105311850516|11|40.25|0.09862|0.19355|0.1230706666394|-0.056299018216335|111.57684260235|71.603721033656|3.3732195633335|0.375|0.188|0.32583|16|5|-0.0025912965722802|0.10759923994039|9.6339998245239|2012-03-25|-0.34176|2012-06-03|0.30518|2019-01-13
2025-01-05 13:32:44|WEEKLY|03792|17896|/equities/vetoquinol|CACALL|-87.956188362786|17|3.8687286913226|0.128|-1|1|0.128|76.3|-0.02413|42|-0.024131462724704|42|38.75|0.04011|0.08869|0.075268844353513|0.12707804676793|183.88325847478|231.60677175014|331.73914370329|0.625|0.417|0.15281|24|13|0.002000021141649|0.051387949260042|161|2021-11-07|-0.24296|2022-09-18|0.18147|2021-08-01
2025-01-05 13:32:45|WEEKLY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|31.571734042123|15|1.5844216044894|0.0155|1|1|0.01549|36.05|0.16328|76|0.16328013545753|76|36.33|0.11681|0.17862|0.1124009258003|0.18911965750267|981.83821690136|1781.9336750143|4450.6171766604|0.632|0.404|0.15699|57|26|0.0026795059952038|0.052104023980815|139|2007-05-13|-0.16972|2020-03-15|0.3094|2008-11-30
2025-01-05 13:32:46|WEEKLY|03794|7152|/equities/viel-et-cie|CACALL|10.352361065672|52|0.49087958119759||0|0|0.40091|12.3|-0.17694|25|0.24749164119615|36|42.56|0.14475|0.21842|0.25613454794941|0.39088005914753|2436.7019971722|1839.7588919355|682.57491000426|0.512|0.302|0.16291|43|16|0.0020413450292398|0.055131217437533|12.5|2025-01-05|-0.24647|2000-04-09|0.41034|2000-03-05
2025-01-05 13:32:47|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
2025-01-05 13:32:50|WEEKLY|03796|6977|/equities/virbac|CACALL|-369.04252671905|8|17.812758015714|0.0259|-1|1|0.02591|319.5|0.0719|48|0.071895424836601|48|27.78|-0.02249|0.04022|0.0088193415932459|0.079713775965741|57.141377670344|444.3500457625|4171.0183598495|0.608|0.365|0.17494|74|29|0.0027711100339312|0.055894634028114|448.5|2021-11-07|-0.20466|2020-03-15|0.23043|2021-04-18
2025-01-05 13:32:50|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
2025-01-05 13:32:52|WEEKLY|03798|7177|/equities/cegereal|CACALL|-5.5059666057287|95|0.50532219873065||0|0|0.78696|3.92|-0.28682|10|-0.2868216991224|10|27.66|-0.01331|0.04999|-0.0018563013636258|0.0060956574050573|76.950850433835|94.648411728898|12.192845692833|0.625|0.469|0.11354|32|12|-0.0014011031664964|0.039772196118488|51.696613311768|2018-04-29|-0.22689|2023-03-19|0.24734|2015-10-04
2025-01-05 13:32:52|WEEKLY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-9.1451780072623|20|0.79205339168827|0.0599|-1|1|0.05988|7.85|-0.05968|14|-0.059684653844687|14|29.23|-0.03686|0.0502|-0.041740389720159|0.017424865708925|27.188044106667|108.12912560999|20.071079472226|0.769|0.462|0.21568|26|12|-0.0002201540436457|0.066268048780488|40.820999145508|2010-01-10|-0.25923|2011-11-13|0.37998|2011-11-20
2025-01-05 13:32:53|WEEKLY|03800|7444|/equities/vrank-pomm-mono|CACALL|-13.977812031564|72|0.50584356178548|0.211|-1|1|0.21098|13.65|-0.01983|27|-0.019830050370214|27|31.5|-0.05327|0.0081|0.006260625538696|-0.0036700511439024|77.374493725213|75.057168166778|50.743493725284|0.643|0.452|0.14926|42|20|0.00028604734576758|0.047242754662841|56.650001525879|2008-01-06|-0.2897|2008-10-12|0.47361|1998-04-12
2025-01-05 13:32:55|WEEKLY|03801|17872|/equities/solucom|CACALL|-51.524292522974|28|3.6235582449664||0|0|0.16211|42.9|0.0236|28|0.023603097193784|28|45.36|0.2393|0.33023|0.36997769578564|0.57565150508933|1911.3732249051|4784.8955834033|542.62586365666|0.643|0.464|0.19311|28|10|0.0026656823438705|0.065968920585968|67.199996948242|2024-06-09|-0.25653|2001-09-16|0.34168|2003-11-16
2025-01-05 13:32:56|WEEKLY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|-95.210992160453|30|3.473331060098||0|0|-0.12281|92.8|0.0032|20|0.0032002552085522|20|42.85|0.12236|0.18664|0.10152242236074|0.1751868937093|840.89308285464|1258.1034535648|1605.5363266991|0.688|0.417|0.18153|48|24|0.0024761073825503|0.061496836049856|152.60000610352|2018-02-04|-0.36368|2008-10-12|0.26242|2009-04-19
2025-01-05 13:32:58|WEEKLY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-5.7147793975448|62|0.42828722501386||0|0|0.4545|4.784|0.25978|43|0.25978067348894|43|42.88|0.14471|0.20745|0.21903620824804|0.2368433990527|254.55758487342|187.62686995663|57.020258928818|0.75|0.5|0.27273|8|4|0.00068096534653465|0.092052772277228|11.619999885559|2023-08-06|-0.2715|2020-03-22|0.20888|2020-06-07
2025-01-05 13:32:58|WEEKLY|03804|17900|/equities/xilam-animation|CACALL|-4.7511257209312|120|0.35583771103416|0.8882|-1|1|0.88824|3.8|-0.11413|8|-0.14109142203846|47|44.83|0.74008|0.93305|-0.072713053043322|-0.004263122714097|27.270480013671|65.970149796897|27.142856802259|0.458|0.292|0.2637|24|10|0.0013792050209205|0.096849389121339|69|2018-05-06|-0.6|2023-10-29|0.38889|2009-01-11
2025-01-05 13:32:59|WEEKLY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-171.28644194845|6|5.2599338967923||0|0|0.01679|154.64|-0.05593|22|-0.068271840652128|31|45.24|-0.01764|0.01731|0.04051748021839|0.091534840308113|218.00834702332|442.63433983658|2939.9238148421|0.652|0.435|0.13359|46|22|0.0020776462128476|0.044776927133269|179.4700012207|2024-03-17|-0.14553|2020-03-15|0.17587|2001-09-30
2025-01-05 13:33:01|WEEKLY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|135.62363359029|5|7.0987881928854|0.0587|1|2|0.02204|158.58|0.37199|84|0.37199302559047|84|45.9|0.06673|0.11669|0.11722239686542|0.25333307886034|207.546455333|537.6085740321|714.00273916229|0.586|0.379|0.21589|29|12|0.0029016329588015|0.07188922846442|171.7200012207|2024-03-31|-0.285|2001-09-16|0.42839|2020-06-07
2025-01-05 13:33:02|WEEKLY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|17.621555788397|36|1.3928148007794|0.4608|1|1|0.4608|21.43|-0.52194|10|-0.52193818501908|10|40.88|-0.01254|0.08799|0.046484407494058|0.053658489270642|69.477809189939|72.391757693165|11.501717186971|0.515|0.394|0.22453|33|10|0.0005965823699422|0.085504067919075|215.67999267578|2001-06-10|-0.54627|2003-03-16|0.39499|2003-05-04
2025-01-05 13:33:03|WEEKLY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|20.502343183864|15|1.2268156446969|-0.0841|1|1|-0.08408|21.46|-0.13536|25|-0.13536003715695|25|40.46|0.32163|0.41476|-0.01452802810453|-0.049610816829435|39.928262034061|48.051521348494|35.665018984095|0.543|0.343|0.2697|35|14|0.0018265664335664|0.096235160839161|149.86000061035|2008-06-08|-0.34245|2008-10-12|0.4808|2002-04-07
2025-01-05 13:33:04|WEEKLY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|32.55065682853|17|1.2624114664835|-0.0338|1|2|-0.05571|34.07|-0.019|27|-0.018999989827474|27|37.64|0.00535|0.08078|0.066798816968778|0.14164970345773|161.07105929383|514.45323125133|1032.4242480946|0.527|0.382|0.19507|55|19|0.0023654410354746|0.064834942473634|42.159999847412|2000-09-03|-0.30439|2009-02-22|0.47341|1988-02-07
2025-01-05 13:33:05|WEEKLY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|-66.310964945664|30|2.9662719348068||0|0|-0.00137|58.49|-0.07077|11|-0.070772631295283|11|42.08|-0.02421|0.04349|-0.0526000387468|0.02582203247257|16.701048102666|113.41753792894|274.34335138694|0.632|0.421|0.21131|38|18|0.0019318366093366|0.069520282555283|92.400001525879|2007-05-20|-0.30655|2008-12-21|0.40375|2009-02-01
2025-01-05 13:33:07|WEEKLY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|-31.922805343195|30|1.1688416105878||0|0|0.06721|28.73|-0.03748|25|-0.037475394988827|25|33.18|0.06707|0.12372|0.18185437965946|0.31361369313004|376.25956830157|812.66435968687|920.83335243739|0.565|0.355|0.1756|62|23|0.0021254889741131|0.061918183125599|83.199996948242|2000-03-05|-0.24005|2020-03-15|0.31019|1999-12-26
2025-01-05 13:33:08|WEEKLY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|-180.21099126573|32|7.9203314391622||0|0|0.16487|155|-0.00946|25|-0.0094589050295555|25|41.87|0.07603|0.14307|0.14160695232706|0.29627867050052|118.24304889072|697.55805392083|656.77965040078|0.587|0.348|0.23089|46|17|0.0025098722534492|0.071445508431272|368.89999389648|2000-03-12|-0.27918|2008-10-12|0.84873|1987-07-05
2025-01-05 13:33:10|WEEKLY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-15.37991283355|66|0.58947381382536|0.163|-1|1|0.16296|13.535|-0.06774|37|-0.06774282407471|37|42.1|0.0489|0.0992|0.075033223023977|0.17281544261437|233.95414854129|739.36758563539|695.17204220756|0.604|0.375|0.15974|48|18|0.0016882502396932|0.055476236816874|84.518997192383|1999-11-21|-0.24676|2008-10-12|0.18204|2000-02-27
2025-01-05 13:33:11|WEEKLY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|-14.715339608202|30|0.55507134253151||0|0|-0.0138|13.22|-0.04206|11|-0.042061475090757|11|36.69|0.02069|0.08685|0.092348959504324|0.10140443690469|211.59081842296|195.02400453756|83.723877764199|0.594|0.406|0.19201|32|14|0.0012438320864505|0.071409750623441|32.819999694824|2006-10-08|-0.27119|2008-11-23|0.27273|2011-10-30
2025-01-05 13:33:12|WEEKLY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|60.690576933013|61|1.6384171445224|0.1339|1|2|0.12846|64.74|-0.02527|13|-0.025268122742413|13|41.35|-0.00019|0.03775|0.050300272985359|0.10905057199059|233.2748042126|413.291256292|1664.2672523878|0.571|0.347|0.13437|49|23|0.0018328763183126|0.044975944391179|82.379997253418|2019-09-08|-0.14446|2008-10-12|0.18165|2000-03-19
2025-01-05 13:33:14|WEEKLY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-37.326648613555|43|1.6405754187448|0.2183|-1|1|0.21827|32.52|0.03933|18|0.039326558634529|18|40.17|0.04678|0.09366|0.084300318488437|0.17958231203231|462.86334769671|816.51320857683|2643.9024352422|0.75|0.417|0.20181|36|21|0.0033834005376344|0.068360450268817|56.819999694824|2021-11-21|-0.2735|2002-09-29|0.26875|2002-10-13
2025-01-05 13:33:15|WEEKLY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|14.366076426429|21|0.51916432415478||0|0|0.00353|15.62|-0.1242|15|0.082181233272246|64|32.16|-0.10246|-0.01644|-0.087906590960739|-0.085887299866627|13.730094280617|29.05436087929|58.589647317929|0.613|0.387|0.14937|31|14|0.00029488692232055|0.053593638151426|41.880001068115|2008-06-15|-0.34011|2008-10-12|0.20995|2008-10-19
2025-01-05 13:33:16|WEEKLY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|209.16093617302|113|7.7963556262459|0.347|1|1|0.34699|230.2|0.24649|63|0.24648991307132|63|43.87|0.06403|0.10864|0.086249880717883|0.22554657271575|237.48568593933|1213.0051794439|6412.2563357082|0.667|0.4|0.16119|45|25|0.0027008293384468|0.051365038350911|237.89999389648|2024-12-01|-0.23432|1990-09-23|0.26128|1988-10-23
2025-01-05 13:33:17|WEEKLY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-55.80253654232|28|2.4865347580889||0|0|-0.04339|48.57|-0.19741|28|-0.19741380625758|28|38.67|0.13772|0.31369|0.41379450900642|0.68488637906702|929.31545982543|2188.289725449|2823.8371445883|0.556|0.361|0.26244|36|13|0.0053114799154334|0.079432931642001|317.10000610352|2015-07-26|-0.90036|2015-09-20|0.48805|1998-03-08
2025-01-05 13:33:18|WEEKLY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|1964.4130994551|3|112.22607016346|-0.0225|1|2|-0.02908|2237|-0.11736|22|0.35877003306717|61|34.98|0.01178|0.08396|0.12546246819933|0.2772393580249|855.72891883081|3073.4715517457|41502.78395941|0.553|0.34|0.17227|47|17|0.0044700668286756|0.057945589307412|2436|2024-03-24|-0.19748|2001-09-16|0.21365|2008-11-02
2025-01-05 13:33:20|WEEKLY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|-279.88098603309|70|18.485392912389|0.5224|-1|1|0.52235|224.35|-0.1608|40|-0.16080042529409|40|32.47|0.04049|0.10124|0.06647973989484|0.11764818582722|147.41365854387|278.61152368945|4845.5723662678|0.532|0.355|0.18667|62|26|0.0029994572526417|0.063886551392892|798|2021-08-15|-0.26411|2008-10-12|0.28677|2008-11-02
2025-01-05 13:33:21|WEEKLY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|-387.98022462631|24|17.67522362353|0.1675|-1|1|0.1675|332|0.07723|80|0.077231510704677|80|42.98|-0.00182|0.04294|-0.016496396910242|0.096248285884647|32.182548438251|317.40950782362|12161.172076207|0.625|0.333|0.1531|48|22|0.0028713374880153|0.051857871524449|461.85000610352|2024-06-09|-0.1486|2020-03-15|0.16726|1998-10-18
2025-01-05 13:33:22|WEEKLY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|91.253883158325|57|3.8653974702851|0.0119|1|2|-0.01427|92.54|-0.16102|7|0.0099925440438879|49|48.53|0.05123|0.10324|0.17449935457368|0.27384825975368|366.0252566608|400.22705582419|398.53576077543|0.474|0.316|0.16397|19|7|0.002054754601227|0.052597893660532|107.55000305176|2024-11-10|-0.2145|2020-03-15|0.18074|2008-11-02
2025-01-05 13:33:23|WEEKLY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|-705.03038041382|32|35.639630764682|0.1682|-1|1|0.16819|611.3|-0.05552|17|-0.05551979504863|17|34.25|0.02953|0.08245|0.13768078328563|0.24324157586728|1132.2822888851|2720.0005246278|11034.295884517|0.533|0.35|0.16599|60|22|0.0031774688398849|0.057834554170662|904.59997558594|2023-04-30|-0.25197|2001-09-23|0.42993|1989-01-08
2025-01-05 13:33:24|WEEKLY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|-35.200368806223|11|1.2651817011739||0|0|-0.00513|31.32|0.12436|94|0.12436474967086|94|41.52|0.08451|0.14583|0.1365222353032|0.23853995451958|815.5601706714|1502.9140141409|1550.4950490375|0.58|0.38|0.19277|50|17|0.0023262224352828|0.063023245445829|38.919998168945|2022-01-23|-0.19313|2020-03-15|0.22701|1998-10-18
2025-01-05 13:33:26|WEEKLY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|-10.546355319752|14|0.33500654480856|0.0145|-1|1|0.01452|9.636|-0.09421|4|-0.094210300247947|4|33.48|0.00546|0.03844|0.025382737752161|0.023733962066215|100.73195539048|92.925630923857|35.257957213557|0.595|0.405|0.17368|42|18|0.0003907681465821|0.062015736434109|188.94000244141|2000-03-05|-0.23996|2002-06-30|0.62654|2002-07-07
2025-01-05 13:33:27|WEEKLY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|-126.2259210823|71|6.2753065188055||0|0|0.41979|105.25|-0.10456|23|-0.10455866223087|23|38.77|-0.0047|0.03342|0.027898164959348|0.088662509898755|91.752524557137|258.05179306994|2278.1385845698|0.596|0.385|0.1632|52|25|0.0021467737296261|0.050637828379674|218|2023-04-30|-0.26094|2008-10-12|0.25905|2008-11-02
2025-01-05 13:33:28|WEEKLY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|89.929748224993|4|4.4967957639989||0|0|-0.05946|100.45|0.76311|94|0.76310832041376|94|39.3|0.08974|0.1695|0.16712860764037|0.27031671453387|1227.0893949497|2117.1414650955|6317.6097383341|0.472|0.321|0.18484|53|16|0.0031188063279003|0.059851112176414|108.40000152588|2024-05-19|-0.28708|2001-09-16|0.34528|1992-01-05
2025-01-05 13:33:29|WEEKLY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|-47.762766752406|23|2.8640474594723||0|0|-0.10029|46.08|0.03331|53|0.033308717727076|53|36.9|-0.04057|0.03408|-0.11588268657174|-0.071594764307505|3.5180780467464|23.283194996004|167.01704087063|0.571|0.405|0.24946|42|19|0.001980368956743|0.081200057251908|122.87000274658|2007-07-08|-0.31507|2008-10-12|0.28366|2020-06-07
2025-01-05 13:33:30|WEEKLY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|192.87592822549|115|8.4400675024271||0|0|0.86104|211.6|-0.08679|62|0.0079638301242744|40|41.04|0.15718|0.21515|0.21243351669296|0.41274910394964|1608.7111613998|4284.2084151124|21373.737784359|0.563|0.333|0.18165|48|18|0.0036999136276392|0.062452044145873|228.60000610352|2024-12-08|-0.36582|2000-11-26|0.37183|1999-12-26
2025-01-05 13:33:33|WEEKLY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|77.110310087666|58|3.8768243712923|0.4023|1|1|0.40231|83.9|0.05389|41|0.053893145363181|41|36.25|-0.01939|0.04106|-0.0029006505036207|0.065892844093589|49.357394036643|296.57939228224|662.19416748749|0.604|0.434|0.17018|53|21|0.0019767997977755|0.061050404448938|91.139999389648|2024-11-17|-0.28337|2008-10-12|0.2092|2009-02-08
2025-01-05 13:33:34|WEEKLY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|-101.16046357375|8|3.4306677201369||0|0|-0.01708|92.87|-0.05691|16|-0.05690975163807|16|45.2|0.06356|0.11606|-0.030289873186468|-0.003805783938058|26.135366696297|73.212088735648|1861.1223848969|0.587|0.348|0.15216|46|20|0.0021086385426654|0.054591289549377|106.13999938965|2024-09-08|-0.23504|2008-10-12|0.19782|1999-01-10
2025-01-05 13:33:35|WEEKLY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|210.90866633349|12|10.740846256864|-0.0238|1|1|-0.02378|240.2|-0.20909|11|0.25758046440632|37|42.35|0.09865|0.15365|0.07332551853591|0.17836543425147|254.2299728776|571.28236886617|11120.369787201|0.592|0.306|0.18864|49|26|0.0033821668264621|0.065231006711409|253.80000305176|2024-12-15|-0.22993|2008-10-12|0.34545|1986-02-23
2025-01-05 13:33:36|WEEKLY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|22.750183541506|10|1.3816053208612|0.0535|1|2|-0.02731|26.53|-0.10721|11|-0.10721482888638|11|35.38|-0.00348|0.07222|0.048100301047025|0.10269653898277|148.83458257973|407.05620795291|201.13723677521|0.582|0.418|0.19985|55|18|0.001975631713555|0.071993442455243|143.7200012207|2007-04-22|-0.2977|1988-04-03|0.35352|1988-04-10
2025-01-05 13:33:37|WEEKLY|03835|1169015|/equities/fiat?cid=1169015|CAC40|-15.391815261588|37|0.98760512025664|0.4711|-1|1|0.47107|12.184|0.51287|64|0.51287272437559|64|36.75|0.04506|0.10859|0.073424959380531|0.12540255372701|132.82813023113|146.04545373443|134.12019645438|0.5|0.333|0.20472|12|5|0.0018215094339623|0.069951656184486|27.344999313354|2024-03-31|-0.26378|2020-03-15|0.205|2020-06-07
2025-01-05 13:33:39|WEEKLY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|-28.933967244951|38|1.7104891579444||0|0|0.36039|23.48|-0.24033|8|-0.014701518286157|38|33.55|0.08136|0.17895|-0.039866511265679|-0.0028072352976629|17.914839621695|55.547670034204|519.46901861321|0.455|0.227|0.26091|44|14|0.0028973694646398|0.085109001982816|76.930000305176|2000-02-13|-0.22327|2020-03-15|0.24736|2002-10-20
2025-01-05 13:33:40|WEEKLY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|-102.93710343593|45|6.7890345803683|0.2542|-1|1|0.25423|82.78|-0.20647|6|-0.20646539105984|6|31.8|0.08758|0.15673|0.21157188061238|0.31869767734695|5000.7920863841|6646.867818762|26703.225207304|0.563|0.375|0.19394|64|26|0.0040092881192881|0.062921226551226|402.10000610352|2022-01-09|-0.36416|2001-09-16|0.24193|2000-02-06
2025-01-05 13:33:41|WEEKLY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|-157.65992018173|28|6.6449739025348|0.0856|-1|1|0.08562|136.7|0.7768|124|0.77680058336669|124|44.76|0.06087|0.12055|0.072590463959291|0.15498568110346|291.6639608301|706.03303823335|1016.3568690468|0.652|0.391|0.18527|46|23|0.0019781351869607|0.061397722914669|174.5|2024-06-09|-0.18684|1987-10-25|0.28535|2000-02-06
2025-01-05 13:33:42|WEEKLY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|-59.451926714219|18|2.3930784720295||0|0|0.0979|54|0.03636|96|0.036357381403099|96|41.38|-0.00483|0.03743|0.00040626597745928|0.074896463350879|54.006928226374|281.70089067317|2249.999910593|0.64|0.38|0.15826|50|24|0.0022119367209971|0.053649630872483|70.110000610352|2024-04-28|-0.2996|2020-03-15|0.29|2020-03-29
2025-01-05 13:33:43|WEEKLY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|-30.359765676629|22|1.1369297945414|0.0388|-1|1|0.03885|26.72|-0.04446|35|-0.044458440968595|35|41.83|0.02767|0.12781|0.12379600022392|0.09388558529015|472.18258472588|244.58889932142|84.69096659111|0.567|0.433|0.15884|30|9|0.00086315830721003|0.059932045454545|63.880001068115|2007-11-25|-0.32205|2020-03-15|0.26466|2002-08-25
2025-01-05 13:33:45|WEEKLY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-110.6063745917|30|3.9199117213823||0|0|-0.00795|98.92|0.01092|81|0.010918804476729|81|45.52|0.05377|0.13964|0.12011735889254|0.258809017838|130.62424324129|300.55149240256|1110.2132420089|0.455|0.273|0.1834|44|14|0.0022719832677165|0.058104222440945|120.62000274658|2024-03-31|-0.63574|1988-01-10|0.24048|1988-02-14
2025-01-05 13:33:46|WEEKLY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|-4.7033394105013|23|0.72968187179232||0|0|0.72813|2.555|0.04019|33|0.040191625907994|33|36.86|0.01999|0.06818|0.055099237954777|0.093601967336884|219.97954089668|350.018370413|118.83720713606|0.661|0.411|0.16547|56|25|0.0014381831255992|0.057280930009588|59.990001678467|2000-03-12|-0.78558|2024-12-01|0.39785|2002-08-25
2025-01-05 13:33:47|WEEKLY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|67.089797408729|15|3.4958179938962||0|0|-0.06658|73.74|0.27078|36|0.27077536106685|36|10.17|0.0127|0.03454|0.016431202735938|0.029572531422281|441.16851741783|697.20367888859|310.22295516904|0.567|0.365|0.0466|203|14|0.0013285714285714|0.046611933621934|262|2015-03-08|-0.26958|2020-03-15|0.4826|2020-06-07
2025-01-05 13:33:48|WEEKLY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-8.8595854724226|81|0.85820645191376||0|0|0.74404|8.142|-0.32117|41|-0.3211694611264|41|29.31|-0.06903|0.00329|-0.022265448382618|0.012965677285739|73.078940447704|91.168617539988|49.646343827744|0.375|0.313|0.20525|16|4|0.00036735883424408|0.072124663023679|85.349998474121|2021-07-25|-0.51984|2023-10-29|0.2326|2020-04-12
2025-01-05 13:33:49|WEEKLY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|3252.9605764888|111|153.16627192191||0|0|1.65586|3604|0.25108|91|0.25108317236567|91|47.33|0.07529|0.12164|0.14771720626199|0.26589165214307|319.52400454216|415.51328503203|1609.1440730264|0.733|0.467|0.18601|15|7|0.0041499024390244|0.056739487804878|3779|2024-12-08|-0.21475|2020-03-15|0.20327|2009-05-10
2025-01-05 13:33:51|WEEKLY|03846|6635|/equities/3i-infrsttr|FTSE350|307.92827484676|60|10.36850798978||0|0|-0.03858|324|-0.10855|59|-0.17053206002729|24|45.84|-0.00061|0.03471|-0.017492006435863|0.020737081583299|77.823261286421|108.2286270364|339.83638813214|0.579|0.316|0.09492|19|7|0.0016158172043011|0.03166147311828|368.5|2022-04-24|-0.16962|2008-12-07|0.1921|2008-12-14
2025-01-05 13:33:52|WEEKLY|03847|28357|/equities/4imprint-group-plc|FTSE350|-5935.342674405|17|375.60280232151|0.0272|-1|1|0.02722|4825|0.13366|84|0.13366366299716|84|5.37|0.02512|0.04763|0.054078153817971|0.091668756825372|147441.48188331|475991.65921928|4653.7422702526|0.592|0.367|0.04408|395|24|0.0031450327715356|0.050491484082397|6780|2024-04-14|-0.33047|2020-03-22|0.66667|2000-03-05
2025-01-05 13:33:53|WEEKLY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-76.733228313283|58|6.8690120821578||0|0|0.1296|61.45|-0.13902|29|-0.13902440885218|29|39.5|0.10474|0.18502|0.053554380858916|0.09451831456149|89.439014516325|122.68492851363|36.468843182753|0.542|0.417|0.26497|24|10|0.0013062487562189|0.092833432835821|494|2021-09-26|-0.28828|2023-02-05|0.47292|2008-12-21
2025-01-05 13:33:53|WEEKLY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|578.31233397516|51|24.060492798484|0.1301|1|1|0.13011|608|-0.1459|30|-0.13216266173752|27|5.7|0.00228|0.02162|0.014939300506539|0.039600737666849|1101.0910454872|11096.540532783|3814.3037390556|0.577|0.373|0.03216|359|24|0.0021923128278493|0.032989375298045|961.61297607422|2019-06-16|-0.29506|2019-07-21|0.2302|2012-06-17
2025-01-05 13:33:54|WEEKLY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|-1588.5264770326|13|44.574956474317|0.02|-1|1|0.02|1470|0.19153|47|0.19152633847576|47|25.96|0.03537|0.08074|0.056793795710296|0.093796004247072|551.47001868384|912.59866092174|1548.6725962464|0.559|0.412|0.09499|68|19|0.0019682948790096|0.034422296004502|1690|2024-08-04|-0.30408|2020-03-22|0.18181|2020-03-29
2025-01-05 13:33:56|WEEKLY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-165.05522740379|74|8.2165928300727||0|0|0.24706|140.8|0.05248|39|0.052476129663858|39|40.5|-0.02673|0.02793|0.081941443739069|0.045831160224911|210.60406168167|123.53338521791|57.387405563117|0.5|0.273|0.19641|22|8|0.00058334024896265|0.067564979253112|501.92999267578|2015-05-24|-0.23523|2009-03-08|0.36013|2009-03-15
2025-01-05 13:33:57|WEEKLY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|-2833.8634911474|9|112.35803736629|-0.0612|-1|1|-0.06123|2669|-0.11247|11|-0.11246671339206|11|43.75|0.0558|0.10521|0.067269720629626|0.18932051096063|147.90382013001|300.09506567708|1047.776094204|0.542|0.333|0.16977|24|9|0.0029311153119093|0.054082372400756|3359.677734375|2021-08-22|-0.29174|2011-11-13|0.18636|2008-07-20
2025-01-05 13:33:58|WEEKLY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|381.93537873082|35|35.536082671569|0.3085|1|2|0.23955|445|-0.3958|30|-0.21918634798804|61|40.43|-0.17511|-0.13367|-0.13958507816824|-0.075462723857449|43.045198302597|77.081442572663|204.93029767663|0.714|0.429|0.29589|7|4|0.0034602839116719|0.089186876971609|518|2024-12-08|-0.18632|2020-03-15|0.2384|2023-12-10
2025-01-05 13:33:59|WEEKLY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|-1287.6149421511|18|34.041956098933|-0.0884|-1|1|-0.08839|1256|0.10536|83|0.10536398467433|83|4.81|0.00013|0.01222|0.010887278579444|0.024518888819665|1823.8223188318|7114.1592638287|3222.1652507694|0.642|0.405|0.02473|452|18|0.0018435587026039|0.025126656007309|1298|2024-12-08|-0.22677|2008-10-12|0.15435|2020-04-12
2025-01-05 13:34:00|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
2025-01-05 13:34:01|WEEKLY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-2578.9307667482|18|152.87545042231||0|0|-0.15934|2346.5|-0.09336|19|-0.093357992353601|19|32.98|-0.03381|0.02847|-0.092104378331226|-0.036344181367601|4.6290788717496|32.055073563809|327.58621247921|0.6|0.375|0.25802|40|22|0.0026859206586826|0.085351549401197|4292.5|2022-04-24|-0.23456|2016-01-10|0.35517|2008-11-30
2025-01-05 13:34:02|WEEKLY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|-1939.0979440126|22|110.86482166958||0|0|0.13837|1591|0.131|33|0.13100385563791|33|5.48|0.00308|0.0377|0.030588429588862|0.072028286437377|23528.235882816|1522040.8861861|256612.90125222|0.653|0.416|0.06474|380|21|0.0052125784966698|0.059968653663178|2425|2024-05-26|-0.26619|1987-11-08|0.40404|1985-02-03
2025-01-05 13:34:04|WEEKLY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|-156.97450754259|150|5.3171168991702||0|0|0.24466|141.4|0.06736|65|0.067364682203644|65|58.17|-0.02441|0.05063|0.053782752842816|0.10924555783565|115.8463906326|122.86701168|114.03225314233|0.5|0.333|0.14122|6|2|0.00084389558232932|0.050413052208835|238.5|2022-01-09|-0.19512|2020-03-01|0.22378|2020-04-12
2025-01-05 13:34:04|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
2025-01-05 13:34:05|WEEKLY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-194.70138238498|8|12.245374890056||0|0|0.03988|163.7|-0.14471|7|-0.14471300180523|7|29.5|-0.10075|-0.02501|-0.044173466694614|-0.056853125187192|32.273675790999|36.903428211647|84.490321005544|0.594|0.438|0.22468|32|9|0.0011046267087277|0.073953449001051|581.5|2020-02-23|-0.23038|2020-03-15|0.21145|2022-11-13
2025-01-05 13:34:07|WEEKLY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|-5993.7154018222|4|358.05576870636|0.0464|-1|1|0.04638|4955|-0.20414|18|0.031801350468307|34|8.9|0.05901|0.09443|0.1159342844831|0.19388733263244|283374.81138223|2730321.4442995|49254.471106561|0.602|0.398|0.07662|221|22|0.0056419390862944|0.073382898477157|6572|2021-12-12|-0.83333|2003-03-16|0.73611|2003-03-23
2025-01-05 13:34:08|WEEKLY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|-2296.562274667|18|83.520758222332||0|0|0.07577|2037|0.42386|95|0.42386456827811|95|5.06|-0.00013|0.01699|0.013672267972409|0.037950121117446|1519.1413870543|25249.671243637|2546.25|0.585|0.372|0.03912|427|21|0.0020147107438017|0.042475583103765|3606|2015-12-06|-0.17175|1987-10-25|0.29577|1983-05-29
2025-01-05 13:34:09|WEEKLY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|-43.122005857078|29|1.7534022560857|0.022|-1|1|0.02199|38.24|-0.19081|26|-0.19081128474615|26|56.57|0.00804|0.04953|0.10313393479404|0.093849579414733|170.02505322142|146.72004178438|143.40896443097|0.5|0.429|0.18454|14|7|0.0010010365853659|0.052063743902439|88|2020-04-05|-0.13723|2009-09-06|0.33334|2010-01-17
2025-01-05 13:34:10|WEEKLY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-144.23682227351|66|12.895607678817|0.5777|-1|1|0.57772|105.4|0.23183|31|0.23183179969263|31|65.25|0.3269|0.4276|0.050619614688931|0.050619614688931|107.09653203|107.09653203|2.6051264690624|0.5|0.5|0.40559|4|2|-0.0054627300613497|0.15314699386503|4067.2880859375|2018-10-14|-0.38994|2019-07-28|0.81528|2020-03-29
2025-01-05 13:34:10|WEEKLY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|-11931.098459994|15|509.49429330335|0.091|-1|1|0.09096|10594|0.02536|22|0.025364930947031|22|38.98|-0.04541|0.00444|-0.011802020630508|0.068271136245981|34.947349807986|156.8039598325|1733.3114837065|0.571|0.357|0.17888|42|18|0.0023674500302847|0.056153876438522|13388|2024-09-08|-0.22265|2008-11-23|0.17843|2014-05-04
2025-01-05 13:34:12|WEEKLY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|-883.43148719662|9|30.943827031033||0|0|-0.02032|793.4|0.00113|23|0.0011301647555826|23|31.44|-0.08164|-0.03222|-0.077073823588702|0.0089320542339889|44.903724240921|100.6105368557|298.83240090925|0.563|0.25|0.17746|16|6|0.0028419960861057|0.056184853228963|899|2024-09-29|-0.15728|2020-03-22|0.17763|2018-06-10
2025-01-05 13:34:13|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
2025-01-05 13:34:14|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
2025-01-05 13:34:15|WEEKLY|03869|6810|/equities/british-empire-trust|FTSE350|227.00852286928|1|5.6638257102386||-1|0|0|247|-0.0786|22|0.11543831460698|37|5.52|0.00862|0.02506|0.019161403326881|0.039616926619771|6149.4003287354|52566.186648686|7017.045492568|0.664|0.455|0.03086|387|19|0.0022925199063232|0.024802149882904|250.5|2024-05-19|-0.17854|1987-10-25|0.2931|1986-04-06
2025-01-05 13:34:16|WEEKLY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|443.02470307374|60|17.985361963312||0|0|0.12387|474.5|-0.04973|35|-0.14895827119988|19|40.58|-0.05117|-0.00579|-0.043369487381901|-0.021298016029681|28.791403357362|61.009009907164|98.486890882827|0.488|0.326|0.16424|43|17|0.0011503880266075|0.067905027716186|1284.4000244141|1998-04-19|-0.43495|2009-03-08|0.48837|2008-11-02
2025-01-05 13:34:18|WEEKLY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-413.5418508933|30|19.930587855109||0|0|0.22268|359.9|0.26405|82|0.26405028078649|82|43.5|0.07114|0.11155|0.1378734797553|0.17542725675255|174.63559973587|160.55971514172|131.63693566365|0.5|0.333|0.19362|12|6|0.0012844827586207|0.059168366606171|599.63977050781|2022-01-09|-0.17441|2018-11-18|0.1684|2023-06-04
2025-01-05 13:34:19|WEEKLY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|438.86879620898|77|29.721246488538|0.4907|1|2|0.31955|498|-0.14592|59|-0.14592276003137|59|17.35|-0.00181|0.03458|0.030813111821282|0.072616950969724|91.415812547801|238.11500906177|189.05887896301|0.529|0.333|0.12865|102|25|0.0015589165763814|0.066503553629469|1301.3900146484|2014-03-02|-0.30001|1993-09-12|0.31933|2021-04-18
2025-01-05 13:34:20|WEEKLY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|-1345.7892186721|6|66.429739557364|0.0603|-1|1|0.06031|1153|0.20708|68|0.2070831283817|68|5.16|0.00413|0.03547|0.0295924058695|0.070216345988796|10544.781762114|435138.63908635|2307.384374292|0.558|0.355|0.04477|423|11|0.0024772453174966|0.053437852900868|1417|2024-11-17|-0.35704|2002-12-15|0.29508|1994-02-06
2025-01-05 13:34:20|WEEKLY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|667.32302638426|19|22.652676979467|-0.0503|1|1|-0.05026|718|-0.09565|3|-0.056547756146475|26|4.72|0.00065|0.02461|0.018965025391931|0.042243723390172|6023.7564947449|75741.246346487|3355.1402467236|0.643|0.413|0.0382|460|27|0.0021560146252285|0.033967719378428|1136|2021-02-21|-0.20704|1987-10-25|0.18235|1986-12-14
2025-01-05 13:34:21|WEEKLY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|-158.14277761988|8|10.30252562703|-0.0868|-1|1|-0.08679|144|0.26864|33|0.26864001539997|33|45.63|-0.00634|0.07141|0.10071719676435|0.0040169716171123|121.391009247|93.80197296|75.789473684211|0.375|0.25|0.24495|8|3|0.0011363440860215|0.097387365591398|215|2018-02-04|-0.38425|2020-04-05|0.50571|2020-03-29
2025-01-05 13:34:23|WEEKLY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|393.88915452647|43|19.703615157842|0.2641|1|2|0.17607|454.2|0.18104|49|0.18104057978612|49|5|-0.00195|0.02338|0.014481554549419|0.037530122225812|1389.2296515228|16563.05205918|211.87667236674|0.547|0.351|0.05035|430|17|0.0014661689497717|0.060352515981735|472.79998779297|2024-12-08|-0.35054|1998-10-25|0.43572|1999-02-07
2025-01-05 13:34:24|WEEKLY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|3778.5573198847|8|336.9808034075|-0.0046|1|2|-0.05392|4650|1.59032|104|1.5903225806452|104|34.89|-0.03787|0.08093|0.1101948296979|0.21457957392264|109.70207359714|187.13397665562|451.45631067961|0.526|0.368|0.22204|19|7|0.0036469552238806|0.07694752238806|5510|2024-05-05|-0.33551|2017-02-12|0.1878|2020-04-12
2025-01-05 13:34:25|WEEKLY|03878|6554|/equities/bankers-investment-trust|FTSE350|-119.0480110349|18|2.9093904175035|-0.0836|-1|1|-0.08364|116.6|0.03511|30|0.035111624386235|30|5.06|0.00158|0.01883|0.013623739797077|0.03409220479746|2840.886698265|30082.792620015|4778.6883499891|0.67|0.424|0.03005|427|17|0.0021057870582836|0.029450128499312|125.59999847412|2022-01-09|-0.22008|2008-10-12|0.12339|2008-11-02
2025-01-05 13:34:26|WEEKLY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|229.69792024916|46|11.902904921689|0.6273|1|1|0.62727|266.45|-0.04015|50|-0.10042047622471|8|4.89|-0.00504|0.01896|0.014738724896895|0.037425808722642|1994.2778211804|30930.56193652|974.93601518788|0.599|0.38|0.05179|439|25|0.0026559790050205|0.064337329986308|714.57000732422|2007-03-04|-0.47752|2009-01-25|1.07209|2009-02-01
2025-01-05 13:34:27|WEEKLY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|336.92070191998|16|31.893101394512|0.7958|1|2|-0.1585|420.5|-0.06517|1|-0.021487590695216|17|4.94|-0.21127|0.03927|0.031348934860991|0.072115755545779|8140.1288656529|346051.33416429|317.74218802786|0.568|0.352|0.06474|440|20|0.04641331809872|0.06959115630713|889.19598388672|2020-02-23|-0.98964|2024-09-15|96.94198|2024-09-22
2025-01-05 13:34:29|WEEKLY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|-135.30815326546|114|4.1122461657964|0.1857|-1|1|0.18571|125.4|-0.1387|14|-0.13870247555074|14|35.44|-0.01561|-0.00074|-0.012325917934291|0.018213692477693|82.323388818821|110.74355061934|123.58332513777|0.813|0.438|0.08051|16|11|0.00049045588235294|0.026406926470588|183|2021-05-02|-0.08442|2020-03-22|0.11322|2020-04-05
2025-01-05 13:34:30|WEEKLY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|700.81608576588|46|37.977971411374|0.3558|1|2|0.26496|814|0.03587|34|0.035868923194493|34|38.28|-0.03986|0.00731|0.043979144501003|0.097289294287462|139.64958842956|224.891910511|1274.6633138429|0.621|0.414|0.17891|29|12|0.0030088398268398|0.058060467532468|845.5|2024-12-22|-0.21873|2020-09-27|0.26116|2008-11-02
2025-01-05 13:34:31|WEEKLY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2845.1292000975|8|150.01876491207||0|0|0.07692|2352|0.05865|49|0.058649229723826|49|5.05|0.00246|0.02672|0.017818276491255|0.050876158809275|2691.1099744767|142268.58285673|4647.3028485183|0.582|0.371|0.04894|428|26|0.0028049861751152|0.051450170506912|4336|2020-02-23|-0.25655|2020-03-22|0.33648|2020-04-12
2025-01-05 13:34:32|WEEKLY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|-4440.3524993886|28|180.78416646288||0|0|0.16046|3852|0.04873|32|0.048734595450197|32|6.23|0.01333|0.04413|0.035023204258962|0.078702782490621|20564.544960152|463975.81570517|31573.770985428|0.615|0.385|0.05465|330|20|0.0040435813730197|0.049078569371099|5552.6000976562|2020-02-23|-0.38744|2004-12-05|1.51198|1986-01-12
2025-01-05 13:34:33|WEEKLY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|-2243.817795429|3|91.189265143012|-0.0023|-1|1|-0.0023|1965|-0.15203|12|-0.15203287197232|12|34.05|-0.02613|0.02625|-0.014776706893037|0.05252750568331|32.568015529768|156.22283433552|1015.1366046646|0.619|0.405|0.22583|42|20|0.0029738268156425|0.075816319832402|2880.5|2023-01-29|-0.20883|2020-03-15|0.49091|2008-11-30
2025-01-05 13:34:34|WEEKLY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|-1118.229125607|7|56.373372272635||0|0|0.131|942|-0.04661|50|-0.046613896218118|50|47.41|0.13154|0.1806|0.19473694343474|0.3280131257911|835.15968589498|1360.435767403|681.86756541288|0.667|0.444|0.19852|27|14|0.0023003888024883|0.059899587869362|1760|2022-01-02|-0.17196|2008-11-16|0.20621|2009-03-15
2025-01-05 13:34:35|WEEKLY|03887|14094|/equities/blckrck-sm-co|FTSE350|-1475.036012136|13|42.189718393911||0|0|0.02134|1376|0.07328|47|0.073282442748092|47|5.18|0.01491|0.02975|0.023100200091286|0.041700379334304|21369.966731917|59786.776459495|4233.8461538462|0.639|0.409|0.02525|413|21|0.0021330111524164|0.02756126394052|2230.2819824219|2021-09-12|-0.21417|2020-03-22|0.23883|2020-04-12
2025-01-05 13:34:36|WEEKLY|03888|14018|/equities/blackrock-world-mining|FTSE350|-551.74801215479|23|23.416004051598|0.1047|-1|1|0.10467|479|-0.06828|14|-0.068276447084153|14|28.52|0.01199|0.05682|0.012946739115231|0.031139470322194|77.510775606899|125.91102613803|456.19047619048|0.554|0.411|0.15875|56|19|0.0017856516368128|0.055846386658431|830|2011-01-09|-0.29939|2008-10-12|0.23249|2008-12-14
2025-01-05 13:34:37|WEEKLY|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|-29.370422090276|3|9.4712208592839||0|0|-0.00314|0.958|-0.98755|38|-0.98754889150836|38|64|0.02975|0.12601|-0.005643889792899|-0.043705188330974|2.730197969309|2.271935836376|0.89532710681452|0.625|0.438|0.17389|16|9|-0.00035846003898636|0.043087933723197|155|2018-07-01|-0.98998|2024-11-03|0.34713|2020-03-29
2025-01-05 13:34:38|WEEKLY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|156.43380658068|56|4.193441023282|0.126|1|1|0.12603|164.4|-0.03989|38|-0.064000040690104|19|4.93|0.0082|0.02738|0.019319686694815|0.03576171870403|2640.4627102191|8381.7068934199|592.43241043778|0.671|0.434|0.02948|429|22|0.0017929926335175|0.026222048802947|886|2014-07-06|-0.89785|2014-08-24|0.19955|2020-04-12
2025-01-05 13:34:39|WEEKLY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|-672.35777199951|18|37.0294630637|-0.0226|-1|1|-0.02258|634|-0.09415|23|-0.094146983057705|23|5.12|-0.00536|0.02282|0.013507314456261|0.064010560763606|-17322.879560538|798221.36795443|41986.755232064|0.646|0.4|0.06207|418|28|0.0048755607043559|0.055718860055607|1052.6059570312|2018-06-24|-0.45815|1985-12-08|2.88406|1986-01-12
2025-01-05 13:34:41|WEEKLY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|-440.45278941239|26|20.125833161608|0.1004|-1|1|0.10044|407.95|-0.13137|20|-0.10331204721828|8|5|-0.00266|0.01944|0.007165414676385|0.028295732193754|323.1420927012|6373.9709039946|805.11155900743|0.587|0.367|0.04191|433|20|0.0016456777727065|0.048305837517115|723.08001708984|2006-04-30|-0.30086|2020-03-15|0.21375|2020-03-29
2025-01-05 13:34:42|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
2025-01-05 13:34:43|WEEKLY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|2675.188604499|7|97.020636976457|0.0013|1|1|0.00135|2973|-0.10742|7|0.044111391315611|10|5.14|-0.00143|0.02922|0.018783907317159|0.05304893398614|-1006.9498508763|354831.87326873|10930.146752241|0.595|0.4|0.04656|425|20|0.0030506572341397|0.04635484710178|5643.6000976562|2017-06-11|-0.31423|1998-08-30|1.08871|1983-06-26
2025-01-05 13:34:44|WEEKLY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|-407.63190414611|9|16.412132111203||0|0|0.0626|362.4|0.05283|51|0.052832225630609|51|5.09|0.00651|0.02754|0.029059053915362|0.055282135053988|50853.67501125|357852.97704375|654.62425921419|0.606|0.389|0.04229|429|18|0.0016328160657234|0.049929041533546|1449.5|2007-01-07|-0.24998|1987-10-25|0.30429|2020-04-12
2025-01-05 13:34:46|WEEKLY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1279.036729997|34|13.487756667676|0.4219|1|2|0.30378|1309|-0.22364|32|-0.051240762279605|28|50.63|0.06852|0.11885|0.089128836447949|0.2079920875149|186.18535554744|285.09995229427|557.02127659574|0.632|0.368|0.16537|19|8|0.0024432864321608|0.055341708542714|1333|2025-01-05|-0.24771|2006-03-05|0.22356|2008-10-19
2025-01-05 13:34:46|WEEKLY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|134.77390591503|34|7.3477502935331|0.1793|1|2|0.08678|145.9|-0.05294|47|-0.10211267605634|18|37.81|-0.00122|0.05538|0.052590796106192|0.079885954540475|142.04053775368|158.02115959921|160.85997663235|0.571|0.429|0.19362|21|10|0.0014444135429262|0.059350350665054|502.60000610352|2015-12-06|-0.21787|2017-01-29|0.27372|2024-05-19
2025-01-05 13:34:47|WEEKLY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|-3649.9443850954|3|120.98146169846|0.0006|-1|1|0.00061|3266|-0.00128|16|-0.001282916854088|16|5|-0.00743|0.01863|0.011198361061487|0.041179267733995|1162.8910640442|65866.17600843|6125.281355388|0.618|0.38|0.04639|437|20|0.002554590389016|0.041610356979405|3726|2024-09-22|-0.31745|1987-10-25|0.19513|1991-03-31
2025-01-05 13:34:48|WEEKLY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|743.44338158577|11|77.285545574927|0.2249|1|1|0.22485|962|0.13059|30|0.13059219032842|30|50.57|0.17847|0.23935|0.21217301094871|0.363324279391|1078.7236847248|1212.1462971759|427.55555555556|0.826|0.478|0.21308|23|14|0.002425873827792|0.070728917306053|2656|2023-04-30|-0.24953|2008-11-23|0.28438|2008-11-30
2025-01-05 13:34:49|WEEKLY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|245.95615142746|42|19.681282857513|0.9265|1|1|0.92645|308.5|0.28816|47|0.25397019278307|89|5.84|0.05097|0.09506|0.099580648517549|0.18210219593505|4199.2084281462|504690.71604479|1633.1392798724|0.551|0.365|0.07237|356|11|0.0034710141509434|0.067987240566038|574.59997558594|2010-08-22|-0.4498|1986-01-05|0.70822|2004-01-25
2025-01-05 13:34:51|WEEKLY|03901|6757|/equities/caledonia-investment|FTSE350|3219.627854528|24|113.52108252494|-0.0278|1|1|-0.02782|3495|-0.12168|57|-0.15323645970938|47|5.02|0.00516|0.02534|0.026696275262385|0.057076175685037|26163.241511665|278455.98396961|3872.1470388677|0.585|0.364|0.03702|429|29|0.0021500505514706|0.029627789522059|4065|2022-11-27|-0.22457|2020-03-22|0.36054|1986-10-19
2025-01-05 13:34:52|WEEKLY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-19.22542118825|3|1.6934737357744||0|0|0.03338|13.9|-0.27593|23|-0.27593153713471|23|19.62|0.02389|0.08125|0.043641293838142|0.092862091318723|269.58370607497|1047.4490404813|306.16739505119|0.638|0.415|0.12138|94|16|0.0024950270855905|0.072342307692308|857|2013-02-24|-0.55116|2018-02-04|0.64277|2020-04-12
2025-01-05 13:34:53|WEEKLY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|-144.9853835523|4|6.6117940088061||0|0|0.03173|125.1|0.01281|52|0.012814579766762|52|47.56|0.02746|0.09069|-0.0043444520223878|0.0027516094929425|94.117902745927|98.75131441844|100.88709554365|0.438|0.375|0.18589|16|4|0.00081668848167539|0.057861426701571|475|2015-08-23|-0.19143|2020-03-22|0.40119|2020-11-15
2025-01-05 13:34:54|WEEKLY|03904|942375|/equities/card-factor|FTSE350|-108.6266852044|15|7.7325768758932|0.0806|-1|1|0.08065|96.9|0.79265|97|0.79264550465447|97|45.08|-0.00824|0.12407|0.1318878670286|0.063570105149426|149.38887468713|94.917185508107|53.273957804738|0.583|0.417|0.28744|12|6|0.0015208108108108|0.10118864864865|368.39001464844|2015-12-20|-0.36497|2020-03-22|0.57097|2020-04-12
2025-01-05 13:34:55|WEEKLY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1515.0897894561|57|129.17516304595|0.5631|1|2|0.37286|1765.5|-0.16292|52|-0.16291574746771|52|36.55|-0.05034|0.03537|-0.0137011954864|0.028014808477868|49.951580266764|93.76526147797|197.89272562757|0.485|0.333|0.24783|33|12|0.0023760776545166|0.079311275752773|5435|2017-09-03|-0.41408|2020-03-15|0.57059|2020-04-12
2025-01-05 13:34:57|WEEKLY|03906|14020|/equities/centamin-egypt|FTSE350|-63.348743428917|3|20.628747797718||0|0|0.05502|1.46|-0.98463|49|-0.98462686609866|49|29.85|-0.01383|0.12348|0.070375108353235|0.17473757043008|2.1649615894013|7.4558041220238|18.838710169638|0.525|0.35|0.28868|40|17|0.0041129264214047|0.091630685618729|233.30000305176|2020-08-09|-0.99015|2024-11-10|0.42347|2013-01-13
2025-01-05 13:34:57|WEEKLY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|113.11515424608|1|7.0032819179731||0|0|0|138|0.59355|53|0.59354835428217|53|44.09|-0.00997|0.04383|-0.0071484043604455|0.068295670696309|45.507313050543|164.4108421811|206.67965693889|0.576|0.333|0.1895|33|13|0.0013693058419244|0.066078048109966|403.30999755859|2013-09-22|-0.37901|2020-03-15|0.21375|2020-05-03
2025-01-05 13:34:58|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
2025-01-05 13:34:59|WEEKLY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|406.24340887422|35|9.9619863282464|0.0348|1|2|0.02118|434|-0.1166|10|-0.11660257432038|10|4.95|-0.00019|0.01765|0.013167176406365|0.031374990478993|2760.4673787353|21289.585137095|1718.8118811881|0.646|0.416|0.03058|435|18|0.0016231244281793|0.028199574565416|448.5|2020-01-05|-0.25926|1987-10-25|0.13957|2008-11-30
2025-01-05 13:35:00|WEEKLY|03910|28600|/equities/clarkson-plc|FTSE350|-4129.0182342097|22|188.26410850248|-0.0277|-1|1|-0.02774|3890|0.24672|34|0.24672241860804|34|7.56|0.00484|0.03642|0.033625709489976|0.067458150537056|2518.2147150238|13989.467598446|3969.3877551021|0.644|0.414|0.06207|261|21|0.0031191578947368|0.056755664160401|4665|2024-08-04|-0.25714|1992-07-12|0.43902|2000-03-05
2025-01-05 13:35:02|WEEKLY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-351.6852932949|164|38.761763923006||0|0|0.82845|232.8|0.09601|53|0.096005054833707|53|33.05|-0.04161|0.00272|-0.017939110697447|0.0033581338048093|74.654202903612|97.378725839552|41.240035970196|0.6|0.35|0.15774|20|8|-8.0970873786409E-5|0.060562888349515|1715|2017-05-07|-0.29666|2024-02-18|0.18459|2020-11-15
2025-01-05 13:35:03|WEEKLY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-94.552139401321|124|5.1507123708343|0.5732|-1|1|0.57325|80.4|-0.18087|13|-0.18086959175442|13|49.13|0.13458|0.20395|0.20756704652088|0.36987361243361|1022.8267736112|1444.7063701007|73.090910478072|0.633|0.367|0.12731|30|13|0.0014493487789605|0.056938315591734|778|2007-01-14|-0.90167|2012-03-04|0.30142|2000-02-27
2025-01-05 13:35:04|WEEKLY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|84.627893781198|103|4.4251104232665|0.355|1|1|0.35498|93.9|-0.18838|23|-0.18837672226008|23|5.2|0.00519|0.03693|0.03025979977897|0.063228642000415|15201.736230658|378861.63580165|105.82666287991|0.642|0.399|0.05174|391|26|0.0018071475409836|0.065311962529274|3581.2700195312|1991-10-27|-0.5532|1993-04-04|0.56|1984-06-10
2025-01-05 13:35:05|WEEKLY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|2566.0653894186|52|95.243984060338||0|0|0.16497|2754|0.14169|48|0.10698096101541|44|37.2|0.01587|0.05539|0.087654341175644|0.075203498518887|177.24710376957|140.07539687683|181.66226912929|0.533|0.4|0.1575|15|4|0.0017309523809524|0.052059425287356|2950|2019-07-07|-0.26264|2022-03-06|0.21752|2020-04-12
2025-01-05 13:35:05|WEEKLY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|2469.3240629684|48|80.9376274288||0|0|0.19623|2664|-0.10138|28|0.3825641025641|138|52.22|0.02822|0.07704|0.084023298716744|0.23014669525624|198.25536418547|378.2977157678|459.92889312261|0.522|0.304|0.16071|23|10|0.0019646554487179|0.056452139423077|2786|2024-12-08|-0.27459|2004-09-12|0.28948|2008-11-30
2025-01-05 13:35:07|WEEKLY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|-2472.6329484687|17|124.71098282291|0.1365|-1|1|0.13651|2138|-0.00402|53|-0.00402252614642|53|42.91|0.05324|0.12918|0.047868230997739|0.10503454522793|124.66945053434|240.48719579725|227.58966384436|0.531|0.375|0.26328|32|13|0.0023627861771058|0.083048041756659|3098|2021-09-12|-0.40077|2000-06-18|0.43291|2009-01-18
2025-01-05 13:35:08|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
2025-01-05 13:35:09|WEEKLY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-250.94560174877|33|11.826240023937||0|0|0.12669|219.2|0.08338|23|0.08338267402601|23|39.5|-0.0188|0.04154|0.034070138524693|0.052864171454763|120.16880183217|128.69322258077|91.333332061768|0.8|0.5|0.17953|10|4|0.00084163934426229|0.061978922716628|349.10000610352|2017-06-11|-0.30642|2018-10-21|0.23584|2019-08-04
2025-01-05 13:35:10|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
2025-01-05 13:35:10|WEEKLY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|4637.2052944766|84|176.87026525227|0.4674|1|1|0.46739|4860|-0.08169|19|-0.081688358949566|19|7.7|0.00107|0.04131|0.036169191406921|0.069647974197871|2553.1091918474|18760.317197111|10828.876747627|0.602|0.419|0.05476|246|21|0.0030366464339909|0.039483737986849|5260|2024-11-03|-0.29323|1993-11-07|0.22919|1990-12-09
2025-01-05 13:35:12|WEEKLY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|-198.21156179973|19|12.047140665709||0|0|0.18403|167.6|0.37759|48|0.37759014425118|48|43|0.0218|0.10225|0.055932980440825|0.10643569757502|132.36445183375|156.72529638397|63.245285322081|0.571|0.357|0.23628|14|7|0.0009505|0.079974048387097|648.5|2017-05-21|-0.43559|2020-03-22|0.51489|2020-04-12
2025-01-05 13:35:13|WEEKLY|03922|6664|/equities/crh|STOXX600/FTSE350|6973.1269576149|16|358.62273436962|0.0768|1|1|0.07683|7456|-0.17396|13|0.72774828322201|76|38.31|-0.04396|0.00393|0.0082996416514826|0.12272567707902|73.424761530344|243.69069138077|707.48092434196|0.543|0.286|0.1916|35|16|0.0023888053097345|0.066641246312684|8500|2024-11-10|-0.21367|2020-03-15|0.21775|2008-07-20
2025-01-05 13:35:14|WEEKLY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|-3908.7906269526|156|187.09687565085||0|0|0.60862|3297|0.2668|84|0.26679792529224|84|4.52|-0.00345|0.02243|0.014816902270546|0.040706084340543|1401.5411211639|30515.43058303|3436.5227393168|0.603|0.377|0.0435|448|24|0.0023333638863428|0.043275329972502|10505|2021-12-19|-0.17927|1987-10-25|0.2039|2000-03-05
2025-01-05 13:35:15|WEEKLY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|76.818684753265|46|5.5521045736188|0.6738|1|2|0.38359|93.6|-0.21892|48|0.02941424013781|57|53.57|0.20485|0.29861|0.46470195037527|0.55710615102876|819.0646152848|448.37953327128|69.241014606809|0.391|0.261|0.3013|23|7|0.00157204385278|0.092043860610807|506.5|2016-01-10|-0.47424|2012-02-05|0.43692|2024-02-25
2025-01-05 13:35:16|WEEKLY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|4828.7798256059|7|251.31381692599|-0.0641|1|1|-0.06411|5255|-0.09454|11|0.055681688553149|42|39.19|0.0514|0.08714|-0.043368627089248|-0.0063942747233424|51.323228803392|95.549989518124|508.61403874823|0.619|0.238|0.16194|21|12|0.0025655971049457|0.050617092882992|7762.5|2018-01-14|-0.22363|2020-03-15|0.18078|2015-05-24
2025-01-05 13:35:17|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
2025-01-05 13:35:18|WEEKLY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2256.5309865446|5|98.676995514865||0|0|0.0473|1974|-0.06494|51|-0.064941529511103|51|7.59|0.01919|0.04565|0.040915806457909|0.059377568198235|55710.983784326|92170.814292645|2883.8569583759|0.716|0.504|0.04072|264|18|0.0023107922272048|0.037972366716492|4362|2020-03-01|-0.19992|2009-03-08|0.24109|1984-10-21
2025-01-05 13:35:19|WEEKLY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|-2712.7465519682|102|119.03166194151|0.2845|-1|1|0.28448|2448.5|0.03465|60|0.074099603653283|37|4.82|-0.00841|0.01567|0.0073753579456082|0.039630432726389|385.33299619129|43583.327276991|4443.7387800473|0.613|0.373|0.04251|434|28|0.0022641396622547|0.04143510725696|4110|2022-01-09|-0.20767|1987-10-25|0.14327|1984-12-30
2025-01-05 13:35:20|WEEKLY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|3973.362244058|113|179.82515867906|0.5151|1|1|0.51509|4218|0.01277|42|0.49602122015915|85|4.76|0.009|0.03266|0.032651614395475|0.076260749316683|36861.850494269|2357868.025518|7051.1534963531|0.583|0.367|0.04981|436|26|0.0029745475319927|0.045018537477148|4652|2024-11-17|-0.48164|1985-01-13|0.33421|1998-11-01
2025-01-05 13:35:21|WEEKLY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|208.12831210159|6|15.757229808095|0.3372|1|2|0.09029|256|-0.42649|4|-0.25223121688809|1|33.32|-0.09769|-0.03493|-0.12554544850564|-0.097775380054937|19.555095543899|50.570971899024|155.59472552079|0.579|0.316|0.1738|19|9|0.0015190282131661|0.053450971786834|399.14001464844|2015-12-20|-0.25223|2023-01-15|0.48608|2024-12-01
2025-01-05 13:35:23|WEEKLY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|296.79889384591|5|17.863045178838||0|0|-0.11932|310|-0.02241|38|-0.022407127420629|38|38.41|0.13092|0.2067|0.24809924987085|0.43424223569313|1603.7837634026|2912.8011738676|3694.8746998171|0.676|0.412|0.1797|34|16|0.0038209541984733|0.067642900763359|473.60000610352|2022-01-09|-0.18287|2008-06-29|0.27075|2003-07-13
2025-01-05 13:35:24|WEEKLY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|555.81760114983|35|33.548640628533|0.2098|1|1|0.20976|669|1.50325|102|1.5032483039709|102|45.71|0.04624|0.14374|0.10961180052653|0.154186766421|171.81986227613|175.26120503686|135.01513622603|0.619|0.429|0.21723|21|9|0.0015772535211268|0.07480467806841|976.01000976562|2006-08-20|-0.28472|2020-03-22|0.20968|2020-07-05
2025-01-05 13:35:25|WEEKLY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|496.23622087483|47|29.645224586613|0.7146|1|2|0.66058|546|-0.08694|48|-0.050235478806907|18|5.03|-0.00234|0.02738|0.01893413085906|0.052777996243072|3233.7604725869|147064.40530292|2758.9690487159|0.571|0.36|0.04906|422|18|0.0026594608294931|0.056267023041475|601.5|2024-12-01|-0.21479|2008-11-23|0.46855|1983-07-31
2025-01-05 13:35:26|WEEKLY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|-1234.3693014424|2|57.289767147469|0.0114|-1|1|0.01137|1043|-0.2784|38|0.10428922543637|50|47.45|0.06465|0.11698|-0.015169975799984|0.12530522585611|42.29395605721|151.65938557039|639.95583957655|0.7|0.35|0.22782|20|14|0.0030359052631579|0.074357610526316|1455.2159423828|2020-10-11|-0.24731|2020-03-22|0.26163|2009-07-19
2025-01-05 13:35:27|WEEKLY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|481.9012088621|15|30.484340597096|0.0004|1|1|0.00037|540.4|-0.05351|28|-0.053510973870937|28|35.57|0.05891|0.13954|0.015620933630256|0.044388392479862|81.073603767847|118.13829335297|204.62722250283|0.514|0.371|0.26863|35|14|0.0024768149324861|0.090057108816521|1624.0500488281|2015-02-01|-0.29975|2001-09-16|0.4341|2020-04-12
2025-01-05 13:35:28|WEEKLY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|714.13914031445|39|15.948017614068||0|0|0.0699|750|-0.1343|40|-0.020602218700475|32|4.94|0.00203|0.01593|0.0085561912141755|0.025742742617599|885.76673184571|8616.5346724244|903.61445783133|0.657|0.414|0.02836|435|24|0.0013195521023766|0.028775059414991|786|2024-08-04|-0.19802|1987-10-25|0.18582|2020-04-12
2025-01-05 13:35:29|WEEKLY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-789.56514855668|44|39.605049518895||0|0|0.07891|673.5|-0.08943|12|-0.089427357171709|12|4.97|0.00367|0.02937|0.020457052467118|0.053104077970213|3586.2264775983|95549.673173711|1253.0232558139|0.596|0.367|0.04763|431|21|0.001998683127572|0.05423561042524|1276|2021-11-28|-0.20286|2020-03-15|0.23333|2016-11-20
2025-01-05 13:35:30|WEEKLY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|129.40405519453|67|9.8001887445591|0.132|1|1|0.13205|140.6|0.12727|68|0.12726683933642|68|5.06|0.00194|0.03161|0.023179583004802|0.049901939207555|3761.0346583432|40720.644480046|371.95769561198|0.586|0.373|0.04661|418|16|0.0021131390546122|0.067394189995411|294.49591064453|2018-03-18|-0.42665|2020-03-15|0.4704|2000-04-02
2025-01-05 13:35:32|WEEKLY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1115.9662640288|18|73.885254869035|-0.1785|-1|1|-0.17853|1076|-0.09917|60|0.27497288611389|40|33.8|-0.01859|0.03757|0.15388576416418|0.37386136793589|178.70328032996|239.79343266582|246.22425629291|0.6|0.3|0.2982|10|5|0.0051453521126761|0.094906309859155|1622|2022-11-13|-0.40083|2020-03-15|0.67089|2020-03-29
2025-01-05 13:35:32|WEEKLY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|662.5136488013|17|51.970277915259|-0.0792|1|1|-0.07923|676.4|-0.18235|8|-0.18235279690147|8|34.66|0.18121|0.29614|0.37239584332483|0.40468382438762|2481.5581688371|1396.6315532909|152.4590945388|0.517|0.414|0.23601|29|12|0.0026401958863859|0.074739392752204|2500|2021-09-26|-0.43497|2006-10-01|0.39094|2020-04-12
2025-01-05 13:35:34|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
2025-01-05 13:35:35|WEEKLY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|-158.304298766|16|9.0681000972943|0.1237|-1|1|0.12366|130.4|-0.12801|31|-0.22620170168799|36|38.69|0.00602|0.06926|-0.016664752623861|0.025157574069777|46.133051883195|72.307115959279|54.333330790202|0.462|0.269|0.1993|26|10|0.00049312438785504|0.068420626836435|1069|2015-03-29|-0.32449|2016-06-12|0.23636|2008-12-14
2025-01-05 13:35:35|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
2025-01-05 13:35:36|WEEKLY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|-854.41716309004|11|24.825148927012||0|0|0.06363|780|0.10734|90|0.10733757755145|90|21.9|0.05184|0.08385|0.076939774844666|0.1184657603754|1000.6119940675|1736.7278390951|4126.9842102814|0.506|0.383|0.08031|81|16|0.0025752130044843|0.037181664798206|928.73999023438|2020-02-09|-0.25079|2008-10-12|0.17523|1993-08-01
2025-01-05 13:35:37|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
2025-01-05 13:35:39|WEEKLY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|-3880.4713868733|2|145.17019048122||0|0|0.00404|3450|0.15982|55|0.15982036798174|55|6.24|-0.00106|0.02418|0.010980402699843|0.036809321563609|493.07551118254|6684.5277326774|7321.7319146956|0.57|0.37|0.04546|335|19|0.0027418490205447|0.048397448638318|3978|2024-10-06|-0.20247|2008-10-12|0.27556|1986-02-16
2025-01-05 13:35:40|WEEKLY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|1056.8948116184|56|27.976596421256|0.2029|1|2|0.17277|1120|-0.04206|45|-0.042058485444341|45|5|0.00203|0.01867|0.016533447479607|0.04058690950533|5812.5642458561|61021.321910819|5894.7368421053|0.653|0.398|0.02931|427|17|0.0022082876712329|0.032258292237443|1148|2024-12-15|-0.24723|2008-10-12|0.16935|2009-03-15
2025-01-05 13:35:41|WEEKLY|03948|942422|/equities/fdm-group-h|FTSE350|-389.07151343665|153|25.240502444377|0.7016|-1|1|0.70164|308.5|-0.09408|14|0.020381080786142|14|28.43|-0.01475|0.02314|-0.025029993819575|0.10407174940318|63.722440289398|128.93051209131|97.263385813665|0.643|0.286|0.20935|14|8|0.0010033636363636|0.079745163636364|1380|2021-09-12|-0.20178|2020-03-22|0.19094|2016-07-31
2025-01-05 13:35:42|WEEKLY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|-16734.135092465|27|934.71169748829||0|0|0.0537|14010|-0.08859|13|-0.088588103074955|13|5.03|0.00234|0.02617|0.022132969325352|0.057503649546659|6288.7312950947|285226.07819667|4159.2447904988|0.597|0.375|0.04398|429|20|0.002804466819222|0.053845794050343|17950|2024-04-14|-0.39615|2009-02-01|0.35043|2009-03-15
2025-01-05 13:35:43|WEEKLY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|73.228119811683|10|13.445366980366||0|0|0.60061|105|0.45695|85|1.4869178381255|64|43.19|0.17749|0.37315|0.33005138402015|0.37803984803546|409.67015840576|288.80647396258|77.525101969357|0.476|0.333|0.37894|21|5|0.0043203493449782|0.12973060043668|513|2021-08-01|-0.44685|2022-02-27|0.56436|2016-03-06
2025-01-05 13:35:45|WEEKLY|03951|14034|/equities/fidelity-china|FTSE350|194.09765802598|15|10.767222465058|0.117|1|2|0.03738|222|-0.06506|8|-0.06506458296336|8|30.12|0.03714|0.07452|0.055324725724473|0.076714451302762|211.03955979832|194.69450994442|229.52853308327|0.68|0.4|0.14507|25|11|0.0017071056062581|0.049265123859192|503.07849121094|2021-02-21|-0.1363|2015-08-23|0.20904|2024-09-29
2025-01-05 13:35:45|WEEKLY|03952|7104|/equities/fidelity-european|FTSE350|-380.39952706773|13|10.394848965045||0|0|0.06443|348.5|0.06922|44|0.069219658391606|44|30.57|0.00361|0.04342|0.071026720590023|0.12771579960746|682.58838422781|1263.4128460998|3973.7740229134|0.607|0.411|0.11071|56|21|0.002504843387471|0.036224959396752|412.5|2024-05-19|-0.21231|2008-10-12|0.14763|2008-12-14
2025-01-05 13:35:46|WEEKLY|03953|14038|/equities/fidelity-special-values|FTSE350|299.98915185703|42|8.2103650032861|0.1049|1|1|0.1049|316|-0.11068|22|-0.11206896551724|37|33.89|0.04793|0.08064|0.071680724218675|0.13792339474989|531.72126158947|904.63169799274|1717.3913399529|0.667|0.422|0.09516|45|24|0.0022060408684547|0.03671024265645|335|2024-08-04|-0.20044|2008-10-12|0.20397|2008-12-21
2025-01-05 13:35:47|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
2025-01-05 13:35:48|WEEKLY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|831.76025030316|7|21.033417949078|0.0204|1|1|0.02043|899|-0.03501|61|-0.035005834305718|61|6.78|-3.46885|3.49216|9.0227087337527|11.90046619667|2999320501.2491|10975352854.239|4495000.10047|0.771|0.585|0.03464|301|19|0.5127474340176|0.027189149560117|966|2019-09-08|-0.33333|1983-06-19|1044.50002|1986-01-05
2025-01-05 13:35:50|WEEKLY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|134.00047271123|83|12.581193822504|0.2617|1|2|0.15797|162|-0.47186|30|0.13736243522825|30|41.71|0.01171|0.0752|-0.0045358661245989|0.054634692831692|44.157274087661|127.56806773323|145.16129230733|0.571|0.343|0.24322|35|15|0.0017626523994812|0.080802859922179|672.21997070312|2007-12-30|-0.50137|2020-03-22|0.31549|2020-04-12
2025-01-05 13:35:51|WEEKLY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|18088.592158485|14|1195.3018949393|0.1377|1|1|0.13768|20410|-0.29671|16|-0.11850907932463|21|40.1|0.12536|0.20926|0.27406194299474|0.41010537259426|2701.5940773088|4981.8286522886|11360.220697078|0.613|0.452|0.19227|31|12|0.0047971337579618|0.060920636942675|22450|2024-12-15|-0.23343|2020-03-15|0.23729|2022-08-14
2025-01-05 13:35:52|WEEKLY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-85.275805176149|10|2.9827423157842||0|0|0.08131|75.7|-0.12896|5|-0.12896402901718|5|41|-0.00651|0.01412|-0.019836193262967|-0.037099729506601|82.782392390381|81.165269797833|76.464643382063|0.571|0.357|0.08277|14|7|-0.00029794168096055|0.026376929674099|127.0299987793|2020-01-05|-0.1|2020-03-22|0.08705|2023-11-19
2025-01-05 13:35:52|WEEKLY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-747.38821925694|51|46.796073085648||0|0|0.2443|597|-0.06034|9|-0.060340319736405|9|48|0.47617|0.59534|0.82611844364679|1.1963321079556|984.7443069794|1353.2873886641|855.91397849462|0.625|0.438|0.24185|16|7|0.0039897677261614|0.079608019559902|1001.6854858398|2022-07-24|-0.24905|2016-01-10|0.33145|2022-07-24
2025-01-05 13:35:53|WEEKLY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|605.05467187564|39|45.838880018568||0|0|0.04257|649|-0.32386|11|-0.3238640472868|11|39.57|0.19848|0.30109|0.33180304983738|0.61750478213736|142.86248992011|168.47175527424|125.76787457201|0.524|0.286|0.29382|21|7|0.0024137629459148|0.094901127733026|2196.1201171875|2011-09-11|-0.30856|2008-10-26|0.46335|2008-11-30
2025-01-05 13:35:55|WEEKLY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|755.46743141622|5|87.330664165858|-0.1462|1|1|-0.14615|943.5|-0.39081|7|-0.066788954014568|22|35.92|-0.00118|0.52271|0.67395318013815|1.0381550798096|4739.7014487935|12288.556661083|276.5807716985|0.622|0.405|0.29492|37|15|0.010873720930233|0.092468949737434|3968|2021-08-22|-0.63061|2000-11-19|11.85714|2011-11-27
2025-01-05 13:35:56|WEEKLY|03962|6784|/equities/galliford-try|FTSE350|322.85725880341|82|21.342822358977||0|0|1.0399|392|0.33032|97|0.33031686556179|97|5.31|0.00374|0.03165|0.023431213980261|0.055717113462286|4370.0317451846|159291.51712367|171.56111452399|0.613|0.397|0.05305|388|20|0.0022107142857143|0.069810032679739|1375.4200439453|2007-02-25|-0.89123|2014-11-02|0.81841|2020-01-05
2025-01-05 13:35:57|WEEKLY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|12093.785091835|13|669.29548947809|0.1634|1|1|0.16344|13240|0.17382|51|0.17382063429177|51|30.71|0.15211|0.26374|0.30014557275231|0.42965321915858|8527.3111994152|18980.282426186|10942.148760331|0.627|0.471|0.19138|51|18|0.0044013244613435|0.06196716730038|14500|2024-12-08|-0.38897|2005-04-10|0.48571|2001-02-04
2025-01-05 13:35:57|WEEKLY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|-77.5943999809|9|2.5794781300359|0.0042|-1|1|0.00425|70.3|-0.02755|41|-0.027548209945389|41|46.63|0.00552|0.01807|-0.016013551848814|-0.0041178467071506|84.75617733403|97.033186295144|69.679852787243|0.625|0.438|0.07157|16|9|-0.00027244031830239|0.028125901856764|137.89999389648|2016-10-09|-0.16235|2020-03-22|0.10866|2023-11-19
2025-01-05 13:35:58|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
2025-01-05 13:36:00|WEEKLY|03966|14039|/equities/genesis-emf|FTSE350|647.3917774844|102|22.223023271335|0.0802|1|1|0.08018|703.2|0.22959|67|0.17688022284123|71|25.86|0.07|0.10521|0.12320159163231|0.20737476454499|3037.2588520211|4172.4904449061|1887.2787007095|0.547|0.344|0.08811|64|22|0.0020694646924829|0.03189833143508|950|2021-02-21|-0.25065|1998-08-30|0.12731|1998-10-18
2025-01-05 13:36:01|WEEKLY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|-459.43653009642|7|24.880959028925|0.0722|-1|1|0.07222|379|0.22305|51|0.22305389221557|51|46.17|0.03138|0.08335|0.14873277519324|0.12340425497651|244.83282637944|175.04098933166|145.62920268972|0.583|0.417|0.21356|12|6|0.0016582142857143|0.070825910714286|806|2021-09-05|-0.13317|2018-03-25|0.24289|2020-12-20
2025-01-05 13:36:01|WEEKLY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|-1896.0717032546|5|123.72151097639||0|0|0.06334|1538|-0.2181|7|-0.21809523809524|7|49|0.09297|0.15892|0.13503572107335|0.24234605010978|336.05975808003|582.20886304682|831.35135135135|0.654|0.423|0.21698|26|12|0.0027893505477308|0.067468544600939|6310|2021-09-12|-0.26316|2001-03-25|0.656|2001-04-08
2025-01-05 13:36:02|WEEKLY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|-1509.7805103518|28|57.23415310555||0|0|0.1239|1340|0.01318|41|0.013182316332735|41|5|0.00044|0.0183|0.013741518613673|0.040264903545151|1289.3803589359|31326.054868936|1520.8262293924|0.57|0.37|0.04184|433|24|0.0018264125969877|0.045439685075308|2323.3798828125|1999-01-10|-0.19039|2008-10-12|0.17103|1998-02-08
2025-01-05 13:36:03|WEEKLY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-417.65558391911|23|20.549673527784|0.1073|-1|1|0.10727|361.6|-0.1158|17|-0.11580444794528|17|57.42|0.25745|0.3069|0.28237746262024|0.37498302250212|223.56695346307|307.62989991341|71.404593805139|0.583|0.5|0.2515|12|8|0.0010327988748242|0.078776582278481|576.12121582031|2023-01-22|-0.22837|2015-09-27|0.35891|2015-10-11
2025-01-05 13:36:05|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
2025-01-05 13:36:06|WEEKLY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|883.16746271515|56|54.782858626683|0.014|1|1|0.01403|947|-0.11243|24|-0.11242606064426|24|25.63|0.02289|0.0762|0.094178402618776|0.11636150586136|575.27033310941|688.7905254433|581.80252819482|0.633|0.531|0.14143|49|14|0.0025844927536232|0.067945636918383|1425|2021-09-05|-0.40175|2020-03-22|0.33236|2020-03-29
2025-01-05 13:36:07|WEEKLY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|-255.34879989744|10|10.699599965814|0.0218|-1|1|0.02179|224.5|-0.15563|45|-0.15562910115062|45|6.08|-0.77626|0.8341|2.286175004465|3.0404316465214|86946088986.917|248860664858.75|118157.89621953|0.699|0.526|0.0612|342|21|0.13106590517241|0.046576460727969|401.26998901367|2006-12-31|-0.84211|1983-03-06|268.33334|1986-01-12
2025-01-05 13:36:08|WEEKLY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-337.65561786215|8|16.301872620718||0|0|0.02857|289|-0.19595|9|-0.19594594594595|9|5.24|0.00937|0.03065|0.026664469948925|0.056988497153664|13480.816491294|155222.0904882|390.48776065164|0.584|0.373|0.0386|416|13|0.0013675881006865|0.048006297482838|889.75|2015-11-01|-0.2097|1987-10-25|0.26932|1986-01-05
2025-01-05 13:36:09|WEEKLY|03975|50660|/equities/greencoat-u|FTSE350|-138.27216174091|47|4.4166483696838||0|0|-0.02985|131.1|-0.09953|7|0.11929824232475|84|35.5|-0.04848|-0.02071|0.0018764970267177|0.098563298796874|99.199492964581|120.6415119|129.14984074926|0.313|0.125|0.09056|16|4|0.00063050488599349|0.028371074918567|168.5|2022-09-25|-0.16793|2020-03-22|0.16727|2020-03-29
2025-01-05 13:36:10|WEEKLY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|180.02318312747|62|12.277421833576|1.1212|1|1|1.12125|194.2|-0.14806|35|-0.14805969212116|35|31.35|0.043|0.09238|0.095801086730256|0.11402595843557|415.11883885689|372.62493672934|226.41949929928|0.519|0.37|0.15525|54|16|0.001633244013683|0.059381921322691|326.23999023438|2016-04-10|-0.34298|2008-10-12|0.32346|2008-07-20
2025-01-05 13:36:11|WEEKLY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|-3097.7537165858|10|121.75053136882|-0.0108|-1|1|-0.01085|2796|0.00515|37|0.0051492721108184|37|6.63|0.0143|0.03343|0.033685085680633|0.056996554205343|20575.701430165|65859.183375113|17453.183021883|0.662|0.455|0.03419|308|18|0.0030776682926829|0.038609648780488|3338.2800292969|2022-01-02|-0.23853|2020-03-15|0.25261|2020-11-15
2025-01-05 13:36:12|WEEKLY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|2414.4666166719|57|107.02261214873|0.2449|1|2|0.2127|2674|-0.02415|22|-0.10981631389126|8|5|-0.00398|0.02244|0.021575626414461|0.054949419093572|5907.6643319736|202727.15824429|17934.272484007|0.604|0.38|0.04521|424|23|0.0030812735632184|0.044339011494253|3270|2022-01-09|-0.25285|1983-08-21|0.18813|1987-12-27
2025-01-05 13:36:13|WEEKLY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|263.02591558797|58|13.997860152836|-0.0036|1|1|-0.00358|278|0.09973|38|-0.14122033070354|58|7.28|-0.0005|0.02254|0.015736116118341|0.028062368088158|568.25255068118|1419.6481011518|21.769772905247|0.568|0.376|0.0545|271|17|0.00056802955665025|0.055093684729064|5689.1201171875|2007-04-01|-0.36935|2020-04-05|0.86145|2020-06-07
2025-01-05 13:36:14|WEEKLY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|-298.91397518346|5|18.614193470566|-0.0841|-1|1|-0.08414|268|-0.12239|50|-0.12238780611192|50|4.93|-0.02048|0.07578|0.076256633455672|0.14468074255829|35520.502107577|9676979.1868785|732.44055447495|0.576|0.384|0.0792|443|19|0.013806999085087|0.082227648673376|2938|2018-10-07|-0.74026|2020-03-15|25.57143|2016-04-24
2025-01-05 13:36:16|WEEKLY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|-33.524409799934|13|1.5715322169259||0|0|-0.09393|32.9|0.03618|46|0.036175750498161|46|15.2|0.0356|0.05991|0.072642256918572|0.10489274278399|197.84080616981|197.05942639941|194.67456963612|0.6|0.4|0.05372|20|5|0.0028870886075949|0.033593259493671|40.950000762939|2022-01-09|-0.27957|2020-03-22|0.14925|2020-03-29
2025-01-05 13:36:17|WEEKLY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1057.3916173734|35|14.036127542183|0.2738|1|1|0.27378|1098|0.39969|139|-0.025351586251063|9|42.19|0.03815|0.11187|0.12856593489321|0.2453356368816|181.00623667948|299.90752168259|538.71060766542|0.571|0.333|0.21023|21|9|0.002891|0.06726275|2390.8391113281|2019-05-19|-0.15193|2011-08-07|0.241|2011-09-04
2025-01-05 13:36:18|WEEKLY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-92.279648170096|82|4.7891358719323|0.2224|-1|1|0.22241|78.55|-0.00092|49|-0.13616488012173|19|22.47|0.00221|0.04641|0.06425530116088|0.099266782030003|912.97209738707|1324.5229033794|365.34885140353|0.603|0.41|0.12075|78|20|0.0016885169029444|0.068431357688113|478.17999267578|1999-12-05|-0.33583|2001-06-10|0.25|2020-04-12
2025-01-05 13:36:19|WEEKLY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|-889.13482909804|10|27.211609699345||0|0|0.02404|812|0.10638|50|0.1063829787234|50|4.84|0.01096|0.02929|0.022634072941818|0.042226882280069|24993.720731305|98001.216504684|2030|0.656|0.407|0.03128|450|19|0.0019253086419753|0.033024078646548|1378|2021-09-05|-0.27078|2020-03-22|0.24224|2020-04-12
2025-01-05 13:36:20|WEEKLY|03985|14044|/equities/herald-investment-trust|FTSE350|2223.3758725696|7|79.625151246826|0.0811|1|1|0.08114|2465|-0.12315|11|0.13534675615213|42|29.16|0.06628|0.11054|0.11800692147217|0.21710479535787|1516.2530750082|2129.1781802597|2502.538071066|0.6|0.345|0.12782|55|21|0.0026073167701863|0.044610931677019|2670|2021-09-12|-0.23555|2001-09-23|0.25225|2020-04-12
2025-01-05 13:36:22|WEEKLY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|482.81511471392|83|18.81414597086|0.3034|1|1|0.3034|537|0.58577|89|0.58577405857741|89|21.54|0.0434|0.07632|0.091345802968046|0.11722383084052|2840.1523318909|2547.6785086366|528.0236146647|0.556|0.42|0.05372|81|10|0.0019844116037219|0.029788631636563|1228.4000244141|2013-08-25|-0.9001|2014-03-23|0.24749|1993-07-04
2025-01-05 13:36:23|WEEKLY|03987|14041|/equities/hicl-infrastructure|FTSE350|-130.14646281198|119|4.7723381203275|0.2624|-1|1|0.26238|119.2|-0.0702|117|-0.070195608366066|117|47.83|-0.01676|0.0064|-0.0034152533512768|0.034533207358032|90.527979018758|121.2136217296|117.36904274685|0.667|0.389|0.0814|18|9|0.00039061287027579|0.028600786516854|185.11999511719|2016-08-07|-0.10807|2008-10-26|0.13668|2020-03-29
2025-01-05 13:36:23|WEEKLY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|1772.5041862764|46|87.604182887317||0|0|-0.03905|1993|0.16758|45|0.16758330637334|45|35.37|0.05369|0.09953|0.11194519146435|0.23627449585985|176.18662560618|437.72194869215|713.92748741052|0.593|0.407|0.20036|27|14|0.00294003|0.06493723|2768|2020-11-08|-0.25722|2008-10-12|0.24833|2018-03-18
2025-01-05 13:36:24|WEEKLY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-2170.8483293001|3|105.79260309353|0.0191|-1|1|0.01915|1844|0.20307|52|0.15657311669129|59|5.36|-0.74074|0.82927|2.3043860014781|3.2228265976379|1599924880.7507|16895964484.648|3073333.4020275|0.674|0.484|0.05699|399|20|0.14285504668534|0.047055859010271|2330|2024-08-04|-0.25362|2018-08-12|299.00001|1986-01-05
2025-01-05 13:36:25|WEEKLY|03990|28224|/equities/hilton-food-group-plc|FTSE350|829.43415280574|69|50.404977680472|0.2233|1|2|0.18312|911|-0.27346|14|0.15355377366338|64|77.45|0.11575|0.19567|0.18777399905294|0.40049566223769|196.18380919913|267.12910809064|525.07204610951|0.455|0.273|0.17304|11|3|0.0024737826086957|0.061171076086957|1352|2020-05-31|-0.30905|2022-09-18|0.15888|2022-10-09
2025-01-05 13:36:27|WEEKLY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1199.0472948203|9|52.855965135528||0|0|-0.05877|1099|-0.04246|36|-0.042462624593065|36|31.24|-0.00853|0.0422|0.039622677665312|0.10051452088865|154.58962711053|443.43200753878|1142.174169671|0.592|0.429|0.16235|49|20|0.00251057179987|0.053317283950617|1795|2019-07-07|-0.42253|2001-09-23|0.40625|2001-01-28
2025-01-05 13:36:28|WEEKLY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|182.02041225309|104|19.914125456853||0|0|1.65476|223|0.56092|109|0.070991647773743|29|33.8|-0.04485|0.07414|0.10844338547729|0.12117250149875|105.210421685|90.149668354363|71.014587542799|0.6|0.4|0.36034|25|11|0.0029380485232067|0.11853232067511|608.57000732422|2011-03-13|-0.27886|2008-10-12|0.44665|2015-03-22
2025-01-05 13:36:29|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
2025-01-05 13:36:30|WEEKLY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-892.28846289213|9|35.362989827976|0.0521|-1|1|0.05206|783|0.28151|95|0.28150752617239|95|42.15|0.1099|0.1843|0.20344155744306|0.27785269860451|1573.7825459451|3152.2059189024|669.23076923077|0.575|0.475|0.22969|40|17|0.002685|0.07718906729634|985.79998779297|2021-09-26|-0.35443|2008-10-19|0.60714|2008-11-02
2025-01-05 13:36:31|WEEKLY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|707.09497191903|66|23.580026857067||0|0|0.22341|782.3|-0.20772|29|0.0083554028549915|10|39.76|-0.00131|0.04656|0.027676767800961|0.11096216142585|90.016436786391|372.57651153264|808.66239928454|0.683|0.439|0.19684|41|24|0.0019657345132743|0.055904442477876|940.48999023438|2001-01-28|-0.26565|2009-03-08|0.19815|2009-05-10
2025-01-05 13:36:32|WEEKLY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|-374.05352611081|11|25.767842036936||0|0|-0.00165|303|0.15019|67|0.15019011406844|67|5.3|0.00149|0.03227|0.021863282003269|0.04968821280234|2354.4969335183|57863.512341441|459.43899017584|0.539|0.369|0.06098|401|22|0.0022418343472157|0.060842213383248|977|2012-03-18|-0.33851|2020-03-15|0.41593|2022-03-13
2025-01-05 13:36:33|WEEKLY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|259.4702061651|41|14.088939981526||0|0|0.69109|298.9|-0.32635|54|0.044216108966822|18|40.41|0.04256|0.10996|0.15220875217069|0.27133599133625|173.85373038867|249.31626304689|173.0045647421|0.412|0.294|0.24838|17|3|0.0025447317744154|0.081215667125172|481.23001098633|2018-06-24|-0.38253|2020-03-22|0.43326|2020-06-07
2025-01-05 13:36:34|WEEKLY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|171.1859152507|50|10.312415744701|0.1248|1|1|0.12484|174.8|-0.26049|11|-0.2604877751048|11|33.15|-0.06018|0.02004|-0.059869429732233|-0.059869429732233|67.833589722219|67.833589722219|88.28282982412|0.385|0.385|0.20326|13|5|0.00091308333333333|0.07126775|323.98001098633|2020-01-05|-0.20891|2020-03-22|0.28706|2020-04-12
2025-01-05 13:36:35|WEEKLY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|1188.6727285205|76|42.569672905381||0|0|0.12542|1328|-0.1753|18|0.41761115954664|123|5.8|0.01904|0.03687|0.027011750504451|0.053186785945684|11849.049393315|59197.957374623|6036.3636363637|0.615|0.39|0.0357|351|16|0.0024801563981043|0.030275563981043|1352|2024-08-04|-0.37438|2020-03-22|0.27953|2020-03-29
2025-01-05 13:36:36|WEEKLY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|900.19597463463|57|30.101341788455|0.3795|1|2|0.35924|997|-0.15389|33|-0.15389447236181|33|57.12|0.07818|0.14973|0.067839660197197|0.22638658043237|130.22364319829|244.03128668036|859.48275862069|0.529|0.294|0.20385|17|6|0.0031875851996105|0.062625277507303|999|2025-01-05|-0.42647|2016-12-11|0.27223|2009-01-25
2025-01-05 13:36:38|WEEKLY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1668.3785879824|113|67.602591538444||0|0|0.26899|1821|0.1048|39|0.60276273486973|81|4.77|-0.00656|0.02486|0.018072428276691|0.050392857663137|3106.0610838903|185439.9777468|3285.224589526|0.61|0.39|0.0506|436|16|0.002593100456621|0.054199086757991|1911|2024-05-19|-0.25483|1987-10-25|0.27021|1999-03-14
2025-01-05 13:36:39|WEEKLY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|2337.3000682544|34|79.899977248549||0|0|0.32485|2604|-0.15788|11|-0.083423326133909|15|53.37|0.03477|0.07913|0.051801996765213|0.16474361778187|116.08320325529|271.29216099886|862.4515825416|0.63|0.37|0.17045|27|14|0.0020382225237449|0.053857944369064|4154|2016-08-21|-0.21993|2008-10-12|0.18214|2020-04-05
2025-01-05 13:36:39|WEEKLY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|717.54788034639|37|38.483764806145||0|0|-0.04657|757.5|-0.28791|8|-0.16404062242866|9|38.83|0.06073|0.11978|0.14604249634617|0.29246804770192|162.71475742427|546.27888593301|346.55503415426|0.517|0.379|0.21881|29|11|0.0026922117039587|0.072342762478485|1013.950012207|2007-05-13|-0.47736|2008-10-19|0.51392|2009-03-22
2025-01-05 13:36:40|WEEKLY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|779.60167840356|217|29.423602406457|0.5981|1|2|0.41411|793.6|-0.21346|9|-0.21346237480793|9|40.62|0.11689|0.18452|0.19451235265644|0.2822185125415|490.15216465069|617.22646893046|328.95335775583|0.517|0.379|0.19703|29|9|0.0022034863701578|0.063603407460545|900.79998779297|2019-08-04|-0.28434|2001-09-23|0.48779|2001-11-11
2025-01-05 13:36:41|WEEKLY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|-399.98522139421|1|24.988340221444||1|0|0|331.5|0.23729|55|0.23729206164934|55|35.7|-0.04382|0.04213|0.058872394153786|0.097811681246372|129.17167961276|143.02825716711|125.09433962264|0.5|0.4|0.22377|10|3|0.0016992156862745|0.072032464985995|610.5|2021-11-28|-0.15616|2022-05-29|0.20532|2022-11-13
2025-01-05 13:36:43|WEEKLY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|8904.0590928442|12|340.77117639497||0|0|0.14133|9836|-0.16997|11|0.39705278557597|81|43.23|0.06745|0.12457|0.15975214262634|0.28010457811232|451.38882585336|831.70482819447|2468.8755398314|0.538|0.385|0.18988|26|7|0.003666704845815|0.059073550660793|10195|2024-12-15|-0.17816|2020-03-22|0.30588|2020-04-12
2025-01-05 13:36:43|WEEKLY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2361.1955326613|23|116.64234085189||0|0|-0.03737|2054|0.25973|54|0.44022584055292|47|28.05|0.0502|0.10813|0.14222774112402|0.19193862845166|2651.0942601193|2600.9638864918|2352.8063324147|0.536|0.375|0.14887|56|16|0.0031976020087884|0.056350382925298|2493|2021-11-21|-0.32389|2020-03-15|0.47925|2009-03-22
2025-01-05 13:36:44|WEEKLY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|-5096.2037122475|8|184.81787248225||0|0|-0.04842|4634|-0.12896|38|-0.12896320711106|38|36.66|0.00699|0.04841|0.022411576367937|0.086193091433551|114.64056944747|186.76127951298|1068.9734717416|0.469|0.281|0.14978|32|10|0.0025657627118644|0.050555466101695|6492|2020-10-11|-0.12466|2020-03-15|0.16618|2008-12-21
2025-01-05 13:36:45|WEEKLY|04009|14048|/equities/intl-public-partnership|FTSE350|117.95527646833|54|3.5491127149866|-0.1135|1|1|-0.11354|121.8|0.09486|65|-0.12666470141245|26|33.11|-0.0406|-0.01179|-0.027448033737289|-0.027509690016237|58.410295289167|73.952143966942|122.21553138279|0.63|0.333|0.08003|27|14|0.00042361140443506|0.027376589229145|176.41069030762|2020-11-15|-0.11969|2020-03-22|0.16374|2020-03-29
2025-01-05 13:36:46|WEEKLY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|523.23243871818|56|28.154631535552|0.0425|1|1|0.04254|546.5|-0.1979|38|-0.24267390372549|26|38.48|0.0095|0.08039|0.086763018811618|0.20918417555913|120.68303209181|309.2327156862|304.62654325135|0.517|0.345|0.23964|29|13|0.0023510589239966|0.072290017079419|785|2007-05-06|-0.413|2020-03-22|0.3011|2020-06-07
2025-01-05 13:36:48|WEEKLY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|40.954957034489|2|4.1816809885037|0.0075|1|1|0.0075|53.7|0.55509|163|0.5952064645253|66|38.14|-0.00203|0.08728|0.18117389381069|0.14974085805882|996.18224445342|283.63602841911|82.122650656333|0.655|0.448|0.24275|29|14|0.0015605420054201|0.087886684733514|276.36999511719|2015-02-15|-0.36267|2008-11-23|0.3758|2009-08-30
2025-01-05 13:36:49|WEEKLY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-77.611528932267|9|4.2312751251426||0|0|-0.15238|72.6|-0.10689|35|-0.10688971955865|35|5.51|-0.00139|0.03194|0.027034617831387|0.059630905458622|10594.093023571|350738.55237715|410.16946522473|0.621|0.418|0.05487|388|23|0.0020542497670084|0.064895172413793|274.04000854492|2000-03-26|-0.33457|2022-03-06|0.71646|1984-06-10
2025-01-05 13:36:50|WEEKLY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-188.0812435438|23|10.824373826078||0|0|0.02494|160.3|-0.02143|33|-0.021428607759022|33|38.78|0.14763|0.26536|0.01092314282457|0.078203205658807|62.28128084135|187.80772537953|63.145041623868|0.688|0.438|0.29142|32|19|0.0035361836896279|0.098178463974664|470.39999389648|2020-01-26|-0.69753|2002-08-11|1.05679|2001-11-11
2025-01-05 13:36:50|WEEKLY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|-734.7375389273|10|41.513831335141||0|0|0.01316|600|-0.2235|46|-0.2234993614304|46|39.76|0.10946|0.16941|0.21770964123176|0.32145814165578|2596.3925575085|2548.0622208034|1870.9074078876|0.595|0.381|0.18091|42|16|0.0028439904705182|0.062530375223347|1734|2019-12-22|-0.33759|2002-12-01|0.33333|2008-07-20
2025-01-05 13:36:51|WEEKLY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-284.58034599902|9|11.96253141959||0|0|-0.10915|276.4|-0.14774|10|-0.14774281070449|10|5.05|-0.00192|0.01833|0.0094258476837974|0.028158732410643|738.24860940416|7011.6711436032|279.81372475418|0.597|0.37|0.03735|432|21|0.0011143541761753|0.048352122318576|600.98999023438|2007-06-24|-0.27162|2008-10-12|0.16075|2000-03-26
2025-01-05 13:36:53|WEEKLY|04016|28223|/equities/james-fisher-and-sons|FTSE350|-345.67483666078|7|17.630309198575||0|0|-0.05686|316|-0.12697|14|-0.12696507662337|14|5.89|0.00177|0.03593|0.020939535299128|0.063502397314427|597.48510166029|82079.000285543|326.10938598965|0.583|0.38|0.05526|355|18|0.0019057033857892|0.051595450643777|2280|2019-03-24|-0.47704|2021-10-31|0.49307|1988-02-07
2025-01-05 13:36:54|WEEKLY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-121.82553673495|8|9.1496791863091|0.2047|-1|1|0.20473|94.16|-0.2067|12|-0.20670015728054|12|29.28|0.13278|0.23523|0.16318683842334|0.19343234271945|2262.3541727273|2002.5920875389|3159.7316462899|0.58|0.44|0.19659|50|16|0.0038483344663494|0.065206240652617|235.69999694824|2021-11-28|-0.27629|2024-01-07|0.4|1999-01-10
2025-01-05 13:36:55|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
2025-01-05 13:36:56|WEEKLY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-104.44011448312|22|13.117113466764||0|0|0.50761|64.7|-0.22647|13|-0.22646981579985|13|36.19|-0.07718|0.02215|-0.039337405123259|-0.03400031285621|36.370973004249|42.547374622693|23.083233428163|0.469|0.406|0.24455|32|9|0.00094311280746395|0.089194970313825|927|2013-08-18|-0.54449|2024-11-10|0.35114|2023-02-26
2025-01-05 13:36:57|WEEKLY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-1565.8675679774|30|77.45585599246||0|0|0.15409|1312|-0.1145|12|-0.1145041874488|12|4.86|-0.00343|0.02433|0.015358043865075|0.045012573518279|2391.354903834|134106.71662626|406.94789852299|0.586|0.387|0.05717|444|22|0.0017580255941499|0.049525776965265|3873|2018-06-17|-0.57499|1984-10-07|0.27425|1988-07-10
2025-01-05 13:36:59|WEEKLY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|1050.6742466448|77|34.30904225879|0.4877|1|2|0.4578|1140|-0.13169|40|-0.11862244897959|9|4.76|-0.00121|0.01861|0.01574755081969|0.042085404416145|4129.0653331078|58591.656739242|6867.4697217029|0.619|0.369|0.03135|444|18|0.0023060164458657|0.029814472361809|1158|2024-12-08|-0.25478|1987-10-25|0.15331|2020-04-12
2025-01-05 13:37:00|WEEKLY|04022|6770|/equities/jp-morgan-emergin|FTSE350|101.1628937657|27|3.2708163854002|0.0055|1|1|0.00551|109.4|-0.03226|68|-0.038319929296768|10|30.11|0.07466|0.11301|0.12611451528205|0.12169195575701|2914.9516544508|1434.2306863549|116.08659168692|0.596|0.474|0.11805|57|20|0.0013995063145809|0.038781630309989|674.65002441406|2015-04-19|-0.90244|2015-09-06|0.23406|2008-11-02
2025-01-05 13:37:01|WEEKLY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|975.46146414367|77|27.861066849807|0.2618|1|1|0.26179|1070|-0.09561|18|-0.062953995157385|28|39|0.12738|0.17344|0.20140897258277|0.29351440116016|2954.4194319546|2192.6282096975|1233.9983984518|0.615|0.385|0.1482|39|21|0.0022657357545398|0.048640889167188|1074|2025-01-05|-0.20718|2008-10-12|0.30313|2000-02-13
2025-01-05 13:37:02|WEEKLY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|520.24138169275|52|18.175777598271||0|0|0.13373|568|-0.1011|21|-0.095427435387674|40|4.87|0.00463|0.02516|0.021189004910723|0.049250576734834|8991.2505037277|129508.30066224|1709.2988499084|0.629|0.387|0.03633|439|19|0.0018812831050228|0.040328689497717|744.03997802734|2021-01-17|-0.21127|1987-10-25|0.16209|2002-03-10
2025-01-05 13:37:03|WEEKLY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-96.110162762765|85|4.9612066298147||0|0|0.19577|84.6|-0.14893|28|-0.14892960892393|28|37.5|-0.02574|0.04884|-0.045563387581478|-0.028213414440031|58.769040461196|75.041145508666|46.963472166517|0.556|0.444|0.20132|18|7|3.8642951251649E-5|0.066926587615283|594.13397216797|2018-01-07|-0.24004|2020-03-15|0.25218|2020-04-12
2025-01-05 13:37:05|WEEKLY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-1027.3560468562|18|79.456814056861||0|0|0.08095|772|-0.31034|15|-0.31034482758621|15|34.14|-0.02431|0.05321|0.030521051739975|0.1479691697759|93.54393521809|142.87134962598|443.67816091954|0.5|0.286|0.28284|14|6|0.0047404646464646|0.088472868686869|2100|2021-11-14|-0.24051|2024-09-08|0.33011|2020-08-02
2025-01-05 13:37:05|WEEKLY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|-286.9611730763|6|13.452056573122||0|0|0.01414|244|0.01351|50|0.013513526179352|50|5.08|0.00282|0.03302|0.020844687731522|0.057097107708798|5401.5507071902|510313.64024021|1627.7518594105|0.621|0.393|0.05227|430|22|0.0022550593607306|0.054742515981735|710.35998535156|1999-05-09|-0.19231|2020-03-15|0.48359|1986-04-06
2025-01-05 13:37:06|WEEKLY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|-709.18297717108|10|37.672124049116|-0.1431|-1|1|-0.14308|660|0.00062|51|0.00061846235471363|51|46|-0.03278|0.01734|-0.016092470818488|0.010894833107791|73.517644723078|100.44969817018|297.68615759945|0.55|0.45|0.20176|20|12|0.0018597093649085|0.05877235737352|773.5|2017-07-30|-0.21196|2022-03-06|0.17665|2022-11-06
2025-01-05 13:37:07|WEEKLY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|-653.20283394287|9|25.378262479028||0|0|0.02277|579.5|-0.12158|47|-0.12157833447691|47|5.13|0.003|0.02141|0.015274235588349|0.034272231543277|2233.5302195604|15364.490048683|315.01412201042|0.569|0.379|0.03576|425|19|0.0011332511415525|0.04437802739726|2135.3400878906|2007-01-07|-0.23087|2009-03-08|0.31558|2020-04-12
2025-01-05 13:37:08|WEEKLY|04030|14058|/equities/law-debenture-corp|FTSE350|841.44201993717|37|21.910489301752|0.0913|1|2|0.05065|892|-0.12899|44|0.21475409836066|66|4.98|-0.23885|0.25576|0.01285140102602|0.52075501087413|-38919413.308015|1751567.6256428|445999.99335409|0.747|0.487|0.028|427|20|0.049603788159112|0.027214481961147|929|2024-07-28|-0.19288|2020-03-22|102.78379|1986-01-05
2025-01-05 13:37:10|WEEKLY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|-242.84035722031|23|9.1543612067012|-0.0409|-1|1|-0.04091|229|-0.08676|34|-0.086757967729402|34|5.03|-0.00233|0.02501|0.017410597599163|0.048568800323297|2085.9059827159|76203.428630704|2128.2527428329|0.596|0.378|0.04727|431|22|0.0025215472387038|0.055772806937472|324.70001220703|2019-12-15|-0.38308|2009-03-08|0.38511|2009-03-22
2025-01-05 13:37:11|WEEKLY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|52.861049095166|44|2.5197790160649|0.1197|1|1|0.11967|54.36|-0.03892|40|-0.071004704366083|7|9.42|-0.00126|0.02774|0.020042615040301|0.063899948044059|180.58077194363|4386.0518449685|129.3361936454|0.539|0.363|0.06637|204|17|0.0017207433808554|0.070912179226069|538.02001953125|1998-04-19|-0.49896|2009-01-25|0.83977|2009-02-01
2025-01-05 13:37:12|WEEKLY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|10446.51847306|147|312.8271756466|0.4816|1|2|0.43467|11420|0.02019|54|0.036722662140496|42|45.07|0.04982|0.108|0.1332225146489|0.26271361343902|251.05210549302|330.53421065769|1866.0130718954|0.667|0.4|0.20321|15|8|0.0042314476885645|0.053394391727494|11665|2024-12-22|-0.15533|2021-03-07|0.21737|2016-02-28
2025-01-05 13:37:13|WEEKLY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-200.78925963302|3|7.1867763640269||0|0|-0.0028|178.9|-0.09625|53|-0.096251269440077|53|31.89|0.00382|0.03159|0.0028679679074734|0.048507233925795|91.371994510763|167.88670843942|184.62331380739|0.714|0.464|0.09586|28|10|0.0010755865921788|0.039997273743017|287.20001220703|2022-01-09|-0.19163|2020-03-15|0.14863|2009-01-11
2025-01-05 13:37:14|WEEKLY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|-214.50769413411|39|6.9073070195313||0|0|0.00873|198.65|-0.0866|17|-0.086599820093725|17|29.13|-0.09336|-0.05163|-0.11721909320472|-0.088031191968913|50.762775173998|66.267346153543|90.599575963626|0.625|0.5|0.22837|8|5|0.0012819926199262|0.068412435424354|254.30000305176|2021-06-06|-0.2435|2020-03-22|0.29799|2020-04-12
2025-01-05 13:37:15|WEEKLY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-238.00337050961|22|9.0996466543685||0|0|-0.00469|214.4|-0.1464|22|-0.14640002441406|22|40.3|0.01335|0.10469|0.10664877945238|0.13027241425179|216.85388608524|195.75959906307|124.72367743398|0.55|0.4|0.22629|20|7|0.0016941112454655|0.073988621523579|373.60000610352|2009-11-22|-0.27182|2011-10-02|0.24415|2014-03-02
2025-01-05 13:37:16|WEEKLY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|338.27909308288|33|19.79085898834|0.3826|1|2|0.30515|390.5|-0.2582|15|0.78209303040458|57|5.07|0.00395|0.03012|0.023981852543441|0.047660898475706|11432.481921956|108626.47597205|363.05318786129|0.585|0.385|0.04285|426|18|0.0015484390689183|0.055214650844363|716.91998291016|2007-04-29|-0.36789|2020-03-15|0.28665|2020-11-15
2025-01-05 13:37:17|WEEKLY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|-357.0653361893|1|22.605112063102||1|0|0|284|0.05263|55|0.052631626573414|55|5.25|0.00828|0.02753|0.022205502063117|0.047463783311646|4223.3008331776|43637.316664177|509.59986063658|0.604|0.386|0.04376|412|21|0.0017390522422561|0.052602186777624|872.15960693359|2020-01-05|-0.49244|1984-12-02|0.2512|2020-04-12
2025-01-05 13:37:18|WEEKLY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|34.109599512385|34|3.7521201844313|0.205|1|1|0.20499|43.5|0.48429|129|-0.039449569282182|37|5.08|0.00248|0.01816|0.013850205250957|0.031102122650962|1857.2296331492|9631.0390225002|155.80229183787|0.63|0.382|0.0335|422|21|0.0012765073529412|0.050560137867647|346.61999511719|2007-02-11|-0.45342|2020-03-22|0.94004|2020-05-24
2025-01-05 13:37:19|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
2025-01-05 13:37:21|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
2025-01-05 13:37:21|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
2025-01-05 13:37:22|WEEKLY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|467.99649322485|6|31.487638764001|0.0067|1|2|-0.05467|543|-0.00035|23|0.99011301665692|76|35.48|0.13494|0.20557|0.22708336100369|0.4554938588749|594.20299352623|840.40760192988|1918.7279669213|0.548|0.29|0.19234|31|14|0.0041352398190045|0.070016171945701|681.20001220703|2024-04-14|-0.29134|2020-04-05|0.34135|2020-04-12
2025-01-05 13:37:23|WEEKLY|04044|14060|/equities/mercantile-investment-trust|FTSE350|226.77331874199|60|7.7739404166666|0.154|1|1|0.15403|236|0.22986|48|0.22985781990521|48|4.72|0.00021|0.02076|0.013127082315649|0.028428476180398|795.33328693317|3399.4173739886|314.66666666667|0.633|0.4|0.0312|450|27|0.0015628787185355|0.0306503798627|1404.2199707031|2007-05-27|-0.90016|2013-03-17|0.19975|2020-04-12
2025-01-05 13:37:24|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
2025-01-05 13:37:26|WEEKLY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|-284.78765400471|10|13.998631899927||0|0|0.0396|242.5|0.48442|94|0.48442087560149|94|48.96|0.11288|0.18614|0.15280118030544|0.24152634217242|269.3394011865|263.81836630955|96.07384671038|0.739|0.435|0.28659|23|14|0.0016402026431718|0.079347577092511|909|2007-06-03|-0.4649|2020-03-22|0.54454|2020-03-29
2025-01-05 13:37:27|WEEKLY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|-1329.2003926087|12|57.510117782624||0|0|0.08379|1175.5|-0.06466|55|-0.0646642518986|55|45.1|0.03461|0.1015|0.050065514374724|0.13541917680383|123.35639133308|225.36426320322|267.25627723427|0.55|0.4|0.19077|20|8|0.0021333296823658|0.065493713033954|2248.5700683594|2018-08-12|-0.24573|2022-03-06|0.31075|2009-03-15
2025-01-05 13:37:28|WEEKLY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-224.56582616386|42|11.624304863551||0|0|0.15334|192.7|-0.22387|17|-0.22387243182886|17|48.28|0.05614|0.10545|0.070237120131909|0.031657389241055|147.00520178946|101.12656177009|131.07952122213|0.556|0.333|0.23775|18|8|0.0015875164835165|0.07582689010989|419.79998779297|2019-07-07|-0.28828|2008-07-13|0.344|2008-07-27
2025-01-05 13:37:28|WEEKLY|04049|6859|/equities/monks-investment-trust|FTSE350|1175.488106209|56|36.260395074017|0.2454|1|2|0.22137|1280|-0.10341|10|0.067961165048544|35|4.88|0.00454|0.01935|0.015254826749028|0.033763356731568|4605.5494205022|30355.611389261|6918.918918919|0.661|0.421|0.02699|437|23|0.0022599679780421|0.028800590118939|1490|2021-02-21|-0.22252|2008-10-12|0.15903|2008-12-14
2025-01-05 13:37:29|WEEKLY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|-296.22274178697|13|13.831529101862||0|0|-0.04615|272|-0.05967|43|-0.059674502712477|43|40.45|-0.09724|-0.0215|-0.034210757516499|-0.0092127409861481|53.047085314196|82.179784548506|256.60377358491|0.6|0.4|0.24375|20|9|0.0021805237515225|0.074258647990256|418.5|2021-09-12|-0.19385|2011-08-21|0.19128|2020-04-12
2025-01-05 13:37:31|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
2025-01-05 13:37:32|WEEKLY|04052|6934|/equities/murray-international-trust|FTSE350|236.92085383886|56|6.9192164525901|0.0178|1|1|0.01782|257|-0.04555|23|0.043560592240429|43|4.95|0.00229|0.01999|0.0079407337146296|0.023174893221725|305.88482245923|2065.4084264388|222.89678508042|0.654|0.411|0.0279|431|18|0.0010810603290676|0.029371992687386|1314|2017-10-08|-0.80102|2019-04-28|0.14353|2020-04-12
2025-01-05 13:37:33|WEEKLY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|66.973829731263|20|6.6361733412609|0.1242|1|1|0.12421|80.1|-0.18651|18|-0.35010824409735|12|36.64|0.0065|0.05842|0.032624191220316|0.15005161209532|79.31656099054|301.05303928107|89.757956512279|0.578|0.267|0.21081|45|21|0.0013654676258993|0.069773459232614|694.61999511719|2007-11-04|-0.44606|2020-03-22|0.46742|2020-03-29
2025-01-05 13:37:34|WEEKLY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|-1034.6079458396|3|32.531150686753|-0.025|-1|1|-0.02498|951.8|-0.08916|15|-0.089161377551802|15|47.31|0.00749|0.04659|0.032663709377027|0.070386064428181|119.79028838485|182.19390852039|566.31162391567|0.563|0.438|0.13377|32|14|0.0015767678100264|0.049373515831135|1168.6120605469|2022-05-22|-0.2338|2008-10-12|0.18902|2008-10-19
2025-01-05 13:37:35|WEEKLY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|357.73635295988|45|16.611515998816|0.7292|1|2|0.6329|403|-0.07824|10|-0.078242209267728|10|8.38|-0.00722|0.02619|0.0040456229812216|0.031444955257327|82.845372840159|1214.9696504389|186.74698531091|0.59|0.379|0.07596|256|28|0.0021750296939242|0.06930819552307|5574.2700195312|2007-03-11|-0.65129|2009-01-25|0.81811|2009-02-01
2025-01-05 13:37:37|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
2025-01-05 13:37:38|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
2025-01-05 13:37:38|WEEKLY|04058|40172|/equities/newriver-retail-ltd|FTSE350|-82.741112459581|38|5.224501941645|0|-1|1|0|73|0.01774|42|0.017735271053745|42|40.67|-0.01098|0.03597|0.01088715547396|0.052884736333571|95.980959732995|116.97866469479|27.464260102547|0.389|0.278|0.17374|18|5|-0.00065785435630689|0.057479934980494|368.83358764648|2017-06-18|-0.44577|2020-03-22|0.34831|2020-06-07
2025-01-05 13:37:39|WEEKLY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|9110.4663307349|105|409.7647816981|0.5597|1|2|0.46899|9522|0.05372|46|0.23942498992894|79|4.99|0.02035|0.05479|0.055403660905538|0.10860302168452|169500.46937349|8895238.5156877|25459.892009393|0.579|0.378|0.05079|418|17|0.0037348973071657|0.055994034687357|11045|2024-09-22|-0.32184|1990-12-16|0.36402|2020-04-12
2025-01-05 13:37:40|WEEKLY|04060|943190|/equities/nextenergy-sol|FTSE350|-74.506058739049|7|3.1668181557722||0|0|0.06383|66|-0.14752|19|-0.14752112936446|19|27.6|-0.04285|-0.02347|-0.029720422402463|-0.050707275483917|68.807023388441|75.522518268018|65.346534653465|0.55|0.25|0.09415|20|9|-0.00052363799283154|0.028364856630824|126.5|2020-01-05|-0.19633|2020-03-22|0.18627|2020-04-12
2025-01-05 13:37:42|WEEKLY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-403.66353210871|66|32.608588746381||0|0|0.43288|323.6|-0.48756|18|-0.48756156883803|18|34.45|0.21811|0.33102|0.54166072582742|0.78697102833635|1046.1049461473|813.73362625974|203.5220164173|0.55|0.35|0.3718|20|7|0.0041709416445623|0.11141636604775|2914|2020-10-04|-0.29693|2011-09-25|0.52283|2017-12-03
2025-01-05 13:37:43|WEEKLY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|-445.10940039853|21|25.350192339942|-0.0233|-1|1|-0.02327|395.8|-0.00103|39|-0.0010331208715164|39|29.56|-0.1092|0.0289|-0.024972980840417|0.0088271071736688|49.220360295109|74.120825745679|232.82352223116|0.667|0.5|0.23005|18|7|0.0032677717391304|0.080512753623188|594.28997802734|2022-04-24|-0.32476|2020-03-22|0.26786|2016-08-28
2025-01-05 13:37:43|WEEKLY|04063|19709|/equities/oxford-instruments|FTSE350|1920.0819231394|32|147.87555395419|-0.16|1|1|-0.16|2100|-0.15741|41|-0.15789473684211|24|41.53|0.0373|0.18017|-0.059836260817273|-0.083798620952888|57.70208341772|62.312110467784|1312.5|0.421|0.263|0.27688|19|8|0.0045583292682927|0.086285658536585|2884.8000488281|2023-05-14|-0.28832|2015-01-25|0.2859|2018-04-15
2025-01-05 13:37:44|WEEKLY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-410.65891146356|25|22.086305855691|0.1727|-1|1|0.17268|339.2|-0.09292|34|-0.092920353982301|34|32|-0.05345|0.02907|-0.035015918557544|-0.020652330155293|30.586964697685|57.158957909904|198.2698203043|0.605|0.395|0.21363|38|15|0.0018859274193548|0.071965153225806|624.85601806641|2021-11-07|-0.28932|2001-07-01|0.36434|2008-08-10
2025-01-05 13:37:45|WEEKLY|04065|27761|/equities/pantheon-internat-participations|FTSE350|308.4964765913|5|10.772516466634|-0.0153|1|2|-0.04559|324.5|-0.11111|23|0.15911006747108|58|12.15|0.02518|0.04958|0.043421003494574|0.067472605458574|2483.261004576|6306.4658933674|3909.638464373|0.66|0.468|0.04197|156|14|0.0024625645076356|0.029579410215903|353|2022-01-09|-0.32827|2008-12-07|0.35747|2008-12-14
2025-01-05 13:37:47|WEEKLY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|664.94626811972|57|43.564607656112|0.3372|1|1|0.33722|745.5|-0.13915|31|-0.04133203938005|21|16.79|0.02769|0.07949|0.056633940567951|0.13296689340764|237.15987962175|2140.4174946046|46.556503944369|0.57|0.374|0.11855|107|20|0.0026712682137075|0.08113101996762|2424.7900390625|1991-03-10|-0.60227|1991-07-28|1.40031|1992-09-27
2025-01-05 13:37:48|WEEKLY|04067|6871|/equities/paypoint|FTSE350|703.68947726634|80|43.75339095363||0|0|0.62487|784|-0.18191|28|-0.18191337711621|28|36.26|-0.01451|0.04031|-0.069549603957748|-0.0059768047479837|12.847088422332|47.390355765031|391.86283365778|0.667|0.37|0.21847|27|14|0.0023089697542533|0.073605756143667|1191.4899902344|2013-08-18|-0.2272|2020-03-22|0.28672|2010-07-18
2025-01-05 13:37:49|WEEKLY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|1164.8926769289|62|40.785774357044|0.3886|1|2|0.35414|1290.5|0.20242|52|0.20241782185054|52|4.91|-0.00044|0.02261|0.017465938631024|0.046629160617217|3580.1024317276|118423.74670476|2167.8145917396|0.592|0.376|0.04232|434|21|0.0022216248288453|0.051556517571885|2433.9299316406|2000-01-02|-0.27907|2017-01-22|0.2669|2000-01-16
2025-01-05 13:37:50|WEEKLY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-662.96186456253|33|38.340116779492|0.0543|-1|1|0.05428|575|0.02903|23|-0.21239837398374|26|27.65|0.01783|0.05615|0.044861721673249|0.087858403618075|288.59589244444|476.24524004841|581.68943740604|0.631|0.4|0.10197|65|19|0.0015317878622198|0.053973750683434|1335|2021-08-22|-0.32911|1999-12-12|0.23693|1996-03-10
2025-01-05 13:37:51|WEEKLY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|-4167.6389565946|23|208.03356943096|-0.1243|-1|1|-0.1243|4034|0.55666|96|0.55666251556663|96|36.36|0.04778|0.09532|0.057425520335171|0.1174651614067|134.90794049715|175.30852150709|211.64742917104|0.571|0.429|0.13256|14|5|0.0019708474576271|0.046852693032015|4368|2024-06-16|-0.13882|2020-03-01|0.20603|2020-03-29
2025-01-05 13:37:52|WEEKLY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|-1427.8698996168|9|84.409961656132||0|0|0.1328|1139.5|0.05968|51|0.059677419354839|51|7.05|-0.74638|0.79527|2.3272734813956|3.5933963378426|37979851.334755|1167866508.4198|1139499.9830201|0.652|0.425|0.06832|287|20|0.10905914862205|0.061521678149606|3328|2020-02-23|-0.35164|2008-10-19|215|1986-01-05
2025-01-05 13:37:53|WEEKLY|04072|19710|/equities/personal-assets-trust|FTSE350|483.68209244038|35|5.390251536987|0.0295|1|2|0.02381|498.5|-0.01703|103|0.10264060035958|103|5.44|0.00779|0.02801|0.022223845768835|0.043390291368588|11857.728654329|75246.934635921|16.617221114962|0.638|0.436|0.03264|381|9|0.0010728096820123|0.012805491219744|4599.8999023438|1985-02-17|-0.99026|1986-01-12|0.21429|1983-09-25
2025-01-05 13:37:54|WEEKLY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-15.301031102108|128|2.3098936840453||0|0|0.92631|8.04|-0.24498|24|-0.094390182018422|8|33.58|-0.02357|0.0505|0.0035001693589065|0.10087163553007|39.578692364058|85.068796304697|3.7578873926313|0.423|0.269|0.26563|26|10|0.00066956|0.10148497|1784|2012-04-22|-0.52915|2024-05-05|1.09524|2024-06-09
2025-01-05 13:37:55|WEEKLY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-258.54660474757|65|17.815535424484||0|0|0.34591|204.6|-0.1223|36|-0.1222992124276|36|50|0.11728|0.18283|0.082532531073537|0.030326853446574|138.45378012768|103.10418955038|85.338897227744|0.5|0.3|0.26532|10|3|0.0010015780141844|0.080004769503546|524.5|2021-09-26|-0.16929|2024-12-01|0.31392|2020-08-02
2025-01-05 13:37:56|WEEKLY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|-562.10696597189|11|19.68208673981|-0.0079|-1|1|-0.0079|510.5|0.01145|54|-0.22620446939084|7|35.41|-0.07102|-0.03304|-0.084744898444646|-0.060730200697008|32.326485564445|66.195880298015|77.789289672293|0.545|0.273|0.16519|22|11|0.00030347275031686|0.05158917617237|824.40002441406|2020-11-29|-0.1949|2020-04-05|0.30249|2020-03-29
2025-01-05 13:37:57|WEEKLY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|647.72249570552|36|28.32993354356|0.4619|1|1|0.46186|709|0.06731|37|-0.066427289048474|38|41.04|0.04185|0.12154|0.10971283155805|0.25258907782724|224.46305800658|445.15567455523|283.53195509964|0.609|0.348|0.23696|23|13|0.0027726046986721|0.075088059244127|1020|2017-07-02|-0.3497|2006-10-08|0.56803|2021-10-24
2025-01-05 13:37:58|WEEKLY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|2323.6055507102|57|112.75832502132|0.7457|1|2|0.67892|2572|0.02704|63|0.02703665137459|63|41.62|0.17235|0.46256|0.63798171584499|0.80413230463781|523.25768197398|648.21386962078|2289.2746194317|0.462|0.385|0.25633|13|5|0.0083249916247906|0.086591256281407|2734|2025-01-05|-0.66933|2015-05-24|0.49194|2015-05-31
2025-01-05 13:37:59|WEEKLY|04078|14064|/equities/polar-capital-technology|FTSE350|308.55462876799|7|14.206791427923||0|0|0.03628|357|-0.20268|18|-0.20267854418073|18|33.88|0.07137|0.11494|0.14157632007443|0.26283448577433|570.36697088275|1760.3223478954|3513.7795803307|0.581|0.395|0.14835|43|19|0.0031375598086124|0.053188872180451|357.5|2025-01-05|-0.18493|2008-10-12|0.21584|2000-06-04
2025-01-05 13:38:00|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
2025-01-05 13:38:01|WEEKLY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|1191.8481967966|3|67.717267734459||0|0|0.03663|1415|0.01873|44|0.0187265917603|44|42.95|0.18465|0.26958|0.28727423930711|0.52809451892731|1561.6353760491|2036.4024274396|330.70498066091|0.667|0.381|0.13221|21|8|0.0030344911504425|0.053481526548673|2160|2020-02-23|-0.43932|2008-11-16|0.85326|2009-05-10
2025-01-05 13:38:03|WEEKLY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-104.48372437928|121|4.3599931664189||0|0|0.29955|92.6|-0.10494|26|-0.10494245308232|26|16.85|0.0182|0.03272|0.02163082278295|0.029216463045739|349.04724991368|443.19191728289|380.28746210858|0.829|0.707|0.03343|82|9|0.0013028894806924|0.040255033288948|170.19999694824|2021-09-05|-0.1409|2007-08-19|0.21732|2001-01-14
2025-01-05 13:38:04|WEEKLY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|-56.65232288767|76|4.9331351075425||0|0|0.63534|46.75|-0.40882|26|-0.40881958824511|26|7.16|0.00473|0.02512|0.022923192329625|0.042733168559535|874.50824374014|2293.3608580307|66.293253297534|0.575|0.366|0.0491|273|19|0.0012392459339576|0.061858506653524|2673.6000976562|2015-11-29|-0.60266|2024-03-17|0.48949|2018-03-04
2025-01-05 13:38:04|WEEKLY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|-734.71784458386|95|35.410215797914||0|0|0.37996|625|0.14437|49|-0.14198832370958|19|4.98|0.00093|0.024|0.017895262783179|0.044163249592768|3371.0541237774|48337.51052256|1277.0740039598|0.584|0.363|0.04266|421|17|0.0022616339570972|0.058419315381104|1645.2099609375|2018-01-21|-0.28619|2008-10-19|0.37656|2008-11-30
2025-01-05 13:38:06|WEEKLY|04084|954891|/equities/puretech-health-plc|FTSE350|-186.66891077123|28|13.117898665548|0.1738|-1|1|0.17377|151.2|-0.03707|21|-0.15423726227324|52|29.44|-0.14019|-0.09157|-0.19032258189525|-0.087672394539293|6.0191215830434|52.782732886181|84.943818510248|0.688|0.375|0.30286|16|10|0.001065702811245|0.093808493975904|447.66000366211|2021-01-03|-0.17669|2020-03-22|0.29224|2019-11-24
2025-01-05 13:38:06|WEEKLY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-98.186548588933|10|6.1638912139429||0|0|-0.01467|83|-0.27739|24|-0.27738511257064|24|5.56|-0.23745|0.26707|0.72232778779962|1.0031816036483|48949175.832561|213437530.04559|63846.156188016|0.669|0.486|0.04041|381|15|0.044790390037594|0.039012593984962|439.5|2013-09-15|-0.22833|2024-02-11|92.09524|1986-01-12
2025-01-05 13:38:08|WEEKLY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|-478.83530871182|3|21.640596580832|-0.0272|-1|1|-0.02716|416|0.10294|45|0.10294113980491|45|41|-0.04426|0.01864|-0.01054263231261|-0.0030819894392964|73.368659531309|87.529046267544|195.30516431925|0.583|0.417|0.18689|24|12|0.0013579107505071|0.061005365111562|490.79998779297|2024-08-04|-0.15737|2008-10-12|0.21804|2020-11-15
2025-01-05 13:38:09|WEEKLY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|129.21261501571|57|7.9312362159171||0|0|0.53018|152.1|0.27715|113|-0.079333946163941|44|40.57|-0.04608|-0.01108|-0.017336900110163|-0.063505838494764|86.971834495988|87.67724544|116.77657201908|0.714|0.286|0.19576|7|4|0.0013572352941176|0.068046588235294|174.52154541016|2020-01-26|-0.15017|2020-03-01|0.16674|2022-03-13
2025-01-05 13:38:10|WEEKLY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|67.665894813236|34|6.0717022575802||0|0|-0.13502|82|-0.43202|28|-0.2136331248251|49|5.03|-0.00135|0.02077|0.010259375602914|0.032847102188135|508.49314178413|9955.2806300905|170.12447863496|0.604|0.359|0.04788|429|20|0.0014448379735281|0.06713875399361|528.98999023438|1996-04-21|-0.3439|2020-03-22|0.38413|2020-04-12
2025-01-05 13:38:11|WEEKLY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|1550.943444292|35|83.671383802894|-0.0759|1|1|-0.07589|1656|-0.22653|10|-0.1068150555399|22|7.95|0.7807|0.83515|1.2080900260151|1.8334390124503|2603246.0132923|19449771.741916|788571.45319179|0.679|0.451|0.05788|246|20|0.097378315736551|0.042706958270488|2842|2017-07-30|-0.1687|2007-11-11|188.65518|1986-01-12
2025-01-05 13:38:11|WEEKLY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|4291.7170343742|11|181.26098854194|0.0041|1|1|0.00412|4869|0.1798|69|-0.1456515197111|13|5.07|-0.00352|0.01719|0.013577539084221|0.041095392836518|1268.0937469996|27967.129440331|2956.8227692604|0.572|0.353|0.03442|430|18|0.0020847329986308|0.042081451392058|8110.4326171875|2017-06-11|-0.22485|1999-12-12|0.28884|2000-03-19
2025-01-05 13:38:13|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
2025-01-05 13:38:14|WEEKLY|04092|50681|/equities/riverstone|FTSE350|-839.35859509223|22|22.260059044804|-0.0114|-1|1|-0.01138|800|0.30744|48|0.30743801652893|48|46.92|0.08048|0.12554|0.22898849940955|0.16642444116697|388.23417558617|204.74760252132|82.901554404145|0.667|0.5|0.21783|12|7|0.00073503424657534|0.05637301369863|1385|2017-08-06|-0.4188|2020-03-15|0.375|2020-05-03
2025-01-05 13:38:15|WEEKLY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3346.7557438614|125|126.68886881751|0.4977|1|1|0.49774|3650|-0.03384|13|-0.04137079345477|18|4.79|-0.00686|0.02109|0.016039337015049|0.049161282365002|2066.0706697602|111021.26459278|12512.85564091|0.578|0.367|0.0455|431|20|0.0028994246575342|0.041593164383562|3796|2024-12-08|-0.31553|1987-10-25|0.23867|1987-06-21
2025-01-05 13:38:16|WEEKLY|04094|50659|/equities/renewables|FTSE350|-96.460203388262|119|3.818061703124|0.3055|-1|1|0.30551|88.2|-0.05082|40|-0.050822144220186|40|29.88|-0.044|-0.02663|-0.051343268421946|-0.029191624458156|61.089650238279|85.106841377793|86.836661625723|0.563|0.313|0.08645|16|10|-2.9144295302014E-5|0.030742214765101|148.57000732422|2022-08-14|-0.15858|2020-03-22|0.16346|2020-03-29
2025-01-05 13:38:17|WEEKLY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|-3720.8048138831|23|182.51151279623|0.0479|-1|1|0.0479|3280|-0.08479|25|-0.084793499851068|25|5.16|0.01477|0.04005|0.039118729441621|0.074343817225276|92148.197341294|1066437.2334607|3910.8142274786|0.586|0.383|0.0459|413|19|0.0026994981412639|0.046890065055762|7025|2021-03-07|-0.25647|2009-01-25|0.28748|2020-03-29
2025-01-05 13:38:19|WEEKLY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-446.39041976055|17|22.06630695765||0|0|-0.04709|395.8|-0.23171|27|-0.23170731707317|27|5.1|0.00398|0.02707|0.0097963937195246|0.033098423336526|550.48090096891|14365.001979852|1902.8846264944|0.645|0.402|0.04334|425|19|0.0023055107650023|0.053366023820431|663.79998779297|2023-07-30|-0.45701|1983-05-29|0.24291|2009-05-03
2025-01-05 13:38:20|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
2025-01-05 13:38:21|WEEKLY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|2937.4228730308|82|191.26162140665|0.2895|1|2|0.24906|3310|-0.20564|13|0.022939088635208|18|38.89|17.27002|19.66945|32.357561970817|80.654988166606|23692.82426873|16600.99046976|13983.945878036|0.556|0.222|0.2211|9|3|0.19704424593968|0.069609837587007|5350|2018-05-13|-0.21466|2020-03-15|83.85244|2017-10-29
2025-01-05 13:38:21|WEEKLY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|584.48698481243|57|28.445720026403|0.1161|1|1|0.11609|648|-0.19416|7|0.020709161847194|24|48.74|0.3732|0.50437|0.72722571884424|1.2285213699652|1921.2455163891|1996.0695452083|1651.797113335|0.632|0.368|0.17926|19|7|0.0038615580448065|0.064568279022403|810|2022-01-09|-0.2333|2006-07-23|0.21622|2008-07-20
2025-01-05 13:38:22|WEEKLY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|4573.7260260997|15|211.10075524898|-0.1151|1|1|-0.11509|4698|-0.07994|10|-0.10707363052104|23|4.94|-0.00618|0.01885|0.01290638918309|0.043085950819013|1144.1247376841|39336.367794752|3105.2946053839|0.551|0.338|0.05034|441|21|0.0027361204929256|0.0586472934733|6587.6899414062|2021-05-16|-0.34764|2008-12-07|0.4185|2008-12-14
2025-01-05 13:38:24|WEEKLY|04101|6803|/equities/rit-capital|FTSE350|1798.4649771922|36|62.93696757355||0|0|-0.017|1966|0.18699|114|0.26283367556468|66|14.19|0.00937|0.03092|0.034488346108847|0.073510061245299|952.93089455049|2450.6413112013|2586.8421052632|0.618|0.382|0.0475|131|15|0.0020629355860612|0.036107925026399|2787|2021-11-21|-0.17822|2020-03-22|0.21347|2020-04-12
2025-01-05 13:38:25|WEEKLY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|489.3949063945|109|29.101701937509||0|0|5.2201|585|0.17717|51|0.21985065927905|57|47.33|0.11559|0.16949|0.096010839768813|0.14431594644357|154.81357282603|170.06110226454|194.02985074627|0.467|0.333|0.25511|15|6|0.0032200244498778|0.071866112469438|1246.3000488281|2014-01-12|-0.70161|2015-08-23|0.96479|2020-10-11
2025-01-05 13:38:26|WEEKLY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|295.12928767244|33|13.547340708336|-0.0878|1|1|-0.08784|313.6|-0.22349|40|-0.047457627118644|38|5.34|0.00822|0.02924|0.02995267837473|0.067747337919227|28702.551491892|551092.67036667|15918.781804524|0.592|0.365|0.04162|397|24|0.0030795074349442|0.042657416356877|381.39999389648|2021-03-14|-0.23063|2000-05-21|0.25503|2008-11-30
2025-01-05 13:38:27|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
2025-01-05 13:38:27|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
2025-01-05 13:38:29|WEEKLY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|341.04983379762|36|7.3836572888137|0.3219|1|1|0.32195|363.8|-0.13479|34|-0.13478683354991|34|42.38|0.12855|0.17259|-0.028948984518466|-0.038856492437672|75.877911738178|79.661476332643|83.23609071695|0.615|0.385|0.19364|13|8|0.00093926621160409|0.068527201365188|607.66998291016|2018-05-20|-0.27687|2018-10-07|0.354|2020-09-13
2025-01-05 13:38:30|WEEKLY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|-156.92799063768|14|7.4818711037122|0.0141|-1|1|0.01412|139.6|0.20176|78|0.20176192148303|78|59.33|-0.13557|0.03891|-0.17140975802292|-0.17140975802292|46.764660047414|46.764660047414|60.461694517972|0.5|0.5|0.1979|6|4|-0.00013791327913279|0.073798672086721|313.375|2019-12-15|-0.45728|2022-07-17|0.18091|2020-03-29
2025-01-05 13:38:31|WEEKLY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|-780.01490741939|7|42.068303286931|0.1167|-1|1|0.11667|662.5|-0.12075|49|-0.12075029308324|49|51.33|0.11103|0.17244|0.19269137845517|0.32654050175025|169.2019859694|324.45298947979|279.5358649789|0.5|0.389|0.20958|18|8|0.002175752688172|0.067738903225806|1460|2022-01-09|-0.25962|2008-11-16|0.34969|2008-12-21
2025-01-05 13:38:31|WEEKLY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1135.2914182046|7|52.161317084746|0.1335|1|2|-0.00583|1278.5|-0.16275|27|0.50845605780992|93|24.95|0.08275|0.13569|0.17715443738284|0.28367335057319|16140.513819572|35632.928419144|46155.234974852|0.671|0.452|0.10669|73|15|0.0044385166940339|0.063760848385331|1328|2024-12-22|-0.21614|2000-04-16|0.31925|1999-12-05
2025-01-05 13:38:32|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
2025-01-05 13:38:34|WEEKLY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|-1198.521384387|1|56.507128129011||1|0|0|1016|0.06027|54|0.060268024524956|54|13.58|0.04038|0.0807|0.068260275801989|0.12274945291333|749.27855475065|2681.6544054923|1600|0.482|0.324|0.10162|139|22|0.0026806938559322|0.063371848516949|1436.5439453125|2022-01-02|-0.23529|1992-10-04|0.41667|1992-09-27
2025-01-05 13:38:35|WEEKLY|04112|14071|/equities/schroder-asia-pac|FTSE350|507.85608433063|37|14.316708105426|0.061|1|1|0.06102|539|-0.06897|18|-0.068965517241379|18|32.96|0.05277|0.08992|0.083342758122786|0.15165977791526|501.05424982755|909.08840671074|562.63046224413|0.622|0.422|0.13404|45|20|0.0016826135615537|0.042807603686636|686.32000732422|2021-02-21|-0.22899|1998-01-11|0.20578|1998-10-18
2025-01-05 13:38:36|WEEKLY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|259.59486642958|36|7.8669811642451|0.0535|1|2|0.03962|275.5|-0.0495|59|-0.048964218455744|10|39.16|0.02093|0.04744|0.033532116307036|0.093428336457872|126.90685835445|177.3943835083|258.68544600939|0.68|0.36|0.12112|25|13|0.0013314990138067|0.039842149901381|294.5|2021-04-18|-0.20062|2008-10-12|0.13208|2020-04-12
2025-01-05 13:38:37|WEEKLY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|-360.51962502999|40|16.986890316613||0|0|0.12609|321.6|-0.13693|16|-0.13693325773824|16|5.97|0.00149|0.0294|0.025745538945923|0.053774908626021|14205.064989927|107598.10755106|8463.1581615543|0.672|0.419|0.0507|344|17|0.0031476599808978|0.056156107927412|665.21002197266|2021-09-19|-0.37004|1987-11-08|0.33333|2008-11-30
2025-01-05 13:38:38|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
2025-01-05 13:38:40|WEEKLY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|866.39655933062|57|36.601538975725|0.3071|1|1|0.30705|971.4|-0.27797|30|0.76495246485736|42|10.46|0.00255|0.0223|0.006348473863282|0.0430519314507|103.47713607313|1222.4314952185|4956.1224770814|0.663|0.382|0.05585|178|31|0.0025477673448096|0.041017616066771|1568.5|2021-11-07|-0.26819|2008-10-12|0.23524|2008-11-30
2025-01-05 13:38:41|WEEKLY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|-790.97038502477|10|32.190130376096||0|0|0.11397|695|-0.04621|50|-0.046206224309239|50|5.19|0.00793|0.02836|0.01817465577451|0.045737061582455|4129.4421689254|49780.399341043|464.63430371192|0.59|0.355|0.03643|420|14|0.0014433272394881|0.047231668190128|1508|2022-01-09|-0.33215|2009-02-22|0.2938|2009-03-22
2025-01-05 13:38:42|WEEKLY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|-172.79205071104|13|11.654662031831||0|0|-0.22789|163.8|-0.15032|88|-0.15031851021348|88|67.17|0.17876|0.29947|0.42378474709252|0.61669651320922|477.65026342363|459.8738950354|455.00000847711|0.5|0.333|0.25756|12|4|0.0032684229828851|0.083155391198044|361.70001220703|2015-04-19|-0.30999|2020-03-22|0.48598|2021-05-30
2025-01-05 13:38:43|WEEKLY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|74.003117366216|56|2.4028969222796|-0.0662|1|1|-0.06619|79|0.21521|116|0.0055970720204901|59|50.89|-0.00855|0.00934|0.00086366020817334|-0.019121260514883|97.620079743514|94.159684710528|76.624637409504|0.667|0.333|0.08375|9|7|-0.00036134502923977|0.029465438596491|118.25973510742|2020-01-19|-0.07692|2023-10-08|0.08842|2020-04-12
2025-01-05 13:38:43|WEEKLY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|-171.86574003117|9|8.6939751541113|0.0338|-1|1|0.03375|154.6|-0.01632|65|-0.13853479415211|14|15.24|0.04875|0.07621|0.076531321053075|0.11956600680072|5917.1178789349|6757.3562506296|2602.6936803744|0.715|0.455|0.0671|123|16|0.0026823579394583|0.0563419543282|558.77001953125|2000-10-29|-0.33144|2014-11-16|0.2763|2000-03-05
2025-01-05 13:38:46|WEEKLY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2341.9820044213|62|115.28976706975|-0.0847|1|1|-0.08466|2465|-0.02435|21|0.088936387685349|52|33.79|-0.00819|0.02015|0.026679002987809|0.04331502474943|176.34233562822|210.68642264073|884.90810654947|0.538|0.404|0.11873|52|15|0.0017353795379538|0.054019790979098|3228|2022-04-10|-0.20899|2008-10-12|0.2642|2008-10-19
2025-01-05 13:38:47|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
2025-01-05 13:38:48|WEEKLY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-22.762891044015|79|2.0342969065886||0|0|0.45139|15.8|-0.30602|21|-0.30602411476963|21|17.92|0.06849|0.10899|0.043773673654627|0.055337696929931|372.16856168929|406.03911459924|17.070009299355|0.566|0.354|0.09922|99|21|0.00083839632829374|0.070462489200864|1228.1899414062|2007-07-08|-0.42778|2020-03-15|0.63187|1998-11-01
2025-01-05 13:38:49|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
2025-01-05 13:38:50|WEEKLY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|-91.413445249538|7|4.2794814955329||0|0|0.09302|78|0.45569|68|0.45568613196965|68|38.17|-2.07711|3.25501|5.7088257840144|8.287794612664|8056.8924768141|13644.293156286|7238.9792144357|0.542|0.375|0.29971|24|8|0.095714772234273|0.065568969631236|145.29989624023|2022-01-09|-0.36585|2008-10-12|86.99081|2013-01-06
2025-01-05 13:38:52|WEEKLY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-1111.4547408399|10|43.286422251973||0|0|-0.01448|980.8|-0.13832|14|-0.13832443155707|14|4.99|-0.00567|0.02026|0.012605103945758|0.039725384771972|1450.4708509111|44924.759900718|1005.9487054287|0.581|0.373|0.04573|437|21|0.0017447056138749|0.045190205385669|2023|2020-02-23|-0.38588|1984-06-10|0.19025|2000-07-02
2025-01-05 13:38:53|WEEKLY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|1522.1742135772|6|68.380666100748||0|0|-0.01863|1738|-0.08989|13|-0.089887640449438|13|5.01|-0.00349|0.02038|0.0081465281800027|0.038391699535199|441.12603326041|28410.961265808|904.64295449304|0.596|0.362|0.04671|436|25|0.0017962026471931|0.046272391602008|1845|2024-11-17|-0.45456|1985-01-20|0.23709|1987-12-20
2025-01-05 13:38:54|WEEKLY|04128|1097538|/equities/smithson-invest|FTSE350|1403.699476264|56|37.929569748324|0.0982|1|2|0.0758|1476|0.00678|38|0.006779661016949|38|29.89|-0.01985|0.03497|0.093293717038696|0.093293717038696|129.21704588154|129.21704588154|144.70588235294|0.333|0.333|0.12962|9|1|0.0015596604938272|0.041277839506173|2040|2022-01-02|-0.16667|2020-03-01|0.09553|2020-05-24
2025-01-05 13:38:54|WEEKLY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|3490.0218453445|10|268.15938488515|0.0982|1|1|0.09822|4316|-0.20552|13|-0.13584643775539|10|38.52|-3.23072|4.8771|11.404067180622|22.935299446288|5085.3327422266|9105.7188023448|196181.81392969|0.381|0.19|0.31343|21|7|0.091331870415648|0.073674926650367|4600|2024-11-24|-0.28701|2011-08-07|70.34703|2016-01-31
2025-01-05 13:38:55|WEEKLY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|-1749.6118797733|18|81.642361362747||0|0|-0.01672|1520|-0.28177|20|0.48520667836389|79|38.33|0.00824|0.09322|0.11654654923511|0.35966591751627|136.61472500498|242.14876179125|567.6089291976|0.417|0.25|0.19743|12|3|0.0045245073375262|0.069477589098533|2192.1110839844|2021-09-19|-0.11752|2023-10-29|0.17647|2019-01-13
2025-01-05 13:38:57|WEEKLY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2859.8300935883|40|134.64902807649||0|0|0.23408|2454|-0.08562|17|-0.085616438356164|17|13.07|0.00575|0.04479|0.04727144701341|0.082255742209792|2098.0066906408|4081.9172503241|3497.2211258886|0.61|0.397|0.08777|141|23|0.0027448831030818|0.052493831030818|4167|2021-10-03|-0.20923|2001-07-08|0.275|2008-12-14
2025-01-05 13:38:58|WEEKLY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|-7784.6256679085|37|374.07327076132||0|0|0.25557|6685|-0.06996|19|-0.069960535781276|19|4.9|0.00271|0.02381|0.023209302396478|0.051934938543561|11227.605566868|219395.35703913|4063.829787234|0.601|0.39|0.03985|436|17|0.0023041260349586|0.036898914443422|17225|2021-11-21|-0.30233|1985-05-26|0.2069|1983-03-06
2025-01-05 13:38:59|WEEKLY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|158.04452324903|44|6.6266424149388|0.2615|1|2|-0.00788|176.2|-0.1444|76|-0.1443999266845|76|4.95|0.00436|0.02844|0.020632079161979|0.048630369442719|4276.6611183146|126952.74436321|733.34163156061|0.598|0.395|0.04944|433|22|0.0029519725400458|0.072983199084668|712.54302978516|2000-09-17|-0.65217|2002-10-13|0.70202|2002-11-03
2025-01-05 13:39:00|WEEKLY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|-1818.4327790687|9|68.599145244049||0|0|0.05352|1627|-0.05132|26|-0.051324503311258|26|48.39|0.01637|0.06117|0.042378179050714|0.10642176701541|147.71764885453|258.70614461594|653.2299964492|0.639|0.389|0.14723|36|17|0.0015410228571429|0.050017268571428|2019|2024-09-22|-0.25752|2008-10-12|0.19472|2000-02-20
2025-01-05 13:39:01|WEEKLY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-188.60732141601|33|11.653177386676||0|0|0.00953|176.7|-0.24407|22|-0.24406782247252|22|42.92|-0.03852|0.03228|0.046532856678476|0.16018000361298|95.561682440397|125.65002724327|78.578734728997|0.417|0.25|0.24468|12|4|0.001468281535649|0.076132230347349|619.58697509766|2018-10-07|-0.32024|2020-03-22|0.76647|2020-11-15
2025-01-05 13:39:03|WEEKLY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|733.29961516148|27|49.516898089966||0|0|0.49472|849|-0.23895|28|-0.23895374198315|28|26.74|0.06991|0.10795|0.14656253697268|0.23095466965167|2231.9175394332|3391.2431677457|2796.4426315279|0.591|0.379|0.14305|66|22|0.0030340089335567|0.069832680067002|1742.5|2022-01-09|-0.22917|2003-02-16|0.31095|1998-10-18
2025-01-05 13:39:04|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
2025-01-05 13:39:05|WEEKLY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|871.71335771074|45|38.70169942541|0.4317|1|1|0.43167|989|-0.19085|21|-0.039380337388648|10|33.65|-0.077|-0.03206|-0.098680170221912|-0.029219689281651|19.855572116523|72.070776465088|96.846845689177|0.609|0.391|0.18572|23|11|0.00094666259168704|0.063618080684597|1879.8000488281|2010-11-07|-0.16154|2022-03-06|0.26086|2020-06-07
2025-01-05 13:39:06|WEEKLY|04139|40119|/equities/bacit-ltd|FTSE350|-116.7832794872|149|4.8749839987485||0|0|0.36498|103|-0.22762|15|-0.22761906215123|15|40.67|-0.03984|0.00986|-0.045128562567536|-0.078898008517014|80.342765572426|76.069198027255|99.51690821256|0.333|0.25|0.16368|12|3|0.00061364779874214|0.048712783018868|306.5|2018-10-07|-0.1291|2020-03-15|0.17402|2020-06-07
2025-01-05 13:39:07|WEEKLY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|-214.25950452773|13|19.053168684537||0|0|0.18392|148.2|-0.22723|30|-0.22723401658078|30|5.21|-0.99231|1.05748|2.9678949249288|4.3725592069504|2721745768.8896|58230780030.416|70571.429321555|0.688|0.468|0.05209|410|21|0.19257805581395|0.057100823255814|4202.314453125|2021-08-15|-0.30438|2022-10-02|410.52381|1986-01-12
2025-01-05 13:39:09|WEEKLY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-774.6808368846|2|37.893612294868|-0.0023|-1|1|-0.0023|654.5|0.01105|48|-0.065806451612903|20|5.05|-0.00643|0.01784|0.011513712043533|0.038469696419891|911.53968034703|36471.716053207|292.22663590337|0.597|0.385|0.04441|434|18|0.0014540301232314|0.049140278411684|894.84002685547|2013-07-14|-0.73499|1983-09-11|0.18277|1992-09-20
2025-01-05 13:39:10|WEEKLY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|-141.39286803029|9|6.762955979578||0|0|0.13595|118.85|0.13134|51|0.13134056696156|51|5.07|0.00381|0.03037|0.024823935065387|0.050932889428783|11518.124607233|210995.8956026|399.76454861789|0.591|0.379|0.05232|430|20|0.0024948468221308|0.070144407864655|346.89999389648|2007-04-15|-0.4878|2008-07-06|0.6581|2009-04-12
2025-01-05 13:39:11|WEEKLY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|2529.3002638382|7|205.31005366186|-0.0266|1|1|-0.0266|3110|-0.20113|27|0.92362380916154|103|48|0.03056|0.12148|0.11569118467836|0.2571124070526|151.49012449314|206.48428259694|266.95278969957|0.778|0.444|0.23573|9|6|0.0036448401826484|0.076999178082192|3590|2024-05-05|-0.34539|2020-03-22|0.24462|2020-04-12
2025-01-05 13:39:12|WEEKLY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|1626.039256184|36|85.624325920939|0.0234|1|2|0.00115|1738|0.06921|15|0.069212410501193|15|37.24|0.02488|0.0715|0.049417889236868|0.12263104914506|113.90192151772|181.95534381399|610.25283514528|0.619|0.381|0.20849|21|11|0.0030273072215422|0.065395336597307|2530|2022-12-04|-0.16692|2020-03-15|0.292|2022-10-09
2025-01-05 13:39:13|WEEKLY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|253.95650933639|40|7.2078182312573|0.1232|1|1|0.1232|273.5|-0.11442|41|-0.066239316239316|32|4.91|0.00017|0.01812|0.0091912001918549|0.028675952053595|1035.7181500812|16363.856889946|1860.5442418279|0.684|0.432|0.02966|437|21|0.0017114612918003|0.029709770957398|299.11999511719|2019-12-22|-0.26011|2020-03-15|0.20609|2020-11-15
2025-01-05 13:39:15|WEEKLY|04146|6817|/equities/templeton-emerging|FTSE350|153.54381864916|35|4.9121991969189|0.0314|1|2|0.01966|166|-0.13056|52|-0.071260088221517|17|17.42|0.02827|0.06322|0.04532276831704|0.092388223191252|751.79430833618|2511.6316696991|2338.0282004186|0.654|0.433|0.08135|104|22|0.0022180335861322|0.040121722643554|216|2021-02-21|-0.25309|2008-10-12|0.18985|1998-10-18
2025-01-05 13:39:16|WEEKLY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|334.3258263198|66|11.8080578934|0.3373|1|1|0.33728|372.3|-0.11897|15|0.013029303211391|23|35.81|-0.03608|-0.00151|-0.017925183539161|-0.0072484353215634|75.884761023407|92.946479814813|107.01350799786|0.571|0.333|0.15786|21|10|0.00061403916768666|0.049768665850673|455.17999267578|2010-05-02|-0.18956|2012-01-15|0.14118|2018-04-15
2025-01-05 13:39:17|WEEKLY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|172.63391141656|16|6.9886956858542|0.2624|1|2|0.16226|193.4|-0.03469|53|-0.034690843829408|53|40|-0.04361|0.0175|-0.11135883459506|-0.022407980669531|47.743023200766|87.625417221149|74.671812315245|0.556|0.333|0.26916|9|4|0.00124936|0.092315626666667|330.5|2021-06-13|-0.2|2018-10-14|0.25073|2020-04-12
2025-01-05 13:39:18|WEEKLY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|226.86293763395|60|12.373425539456|0.4212|1|1|0.4212|261.5|-0.03839|67|-0.038385194026957|67|34.37|-0.03217|0.03477|-0.0012797977440134|-0.038719377109214|72.114584467757|58.749871174845|125.96338743343|0.429|0.286|0.24105|35|13|0.0017067511885895|0.073958367670364|540|2008-02-10|-0.34575|2018-07-15|0.40959|2009-03-15
2025-01-05 13:39:19|WEEKLY|04150|6766|/equities/tr-property-investment-tst|FTSE350|-340.59645098707|8|11.928636223856||0|0|0.00949|313|0.04948|52|0.049480138857768|52|5.14|0.00999|0.02667|0.023416919409385|0.045438033154802|20372.917807567|111963.10819799|2135.0614137643|0.653|0.417|0.02918|424|13|0.0018794053064959|0.034894903934126|511.71398925781|2021-08-22|-0.2288|2020-03-22|0.14286|1994-04-17
2025-01-05 13:39:21|WEEKLY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|349.88746287023|55|28.869444056714||0|0|0.28246|416.8|0.10623|46|-0.26443466866372|26|26.11|-0.2293|-0.13272|-0.25583164129172|-0.26455604227406|17.539879207485|38.834977698099|101.41118924403|0.556|0.333|0.41245|9|3|0.003066401384083|0.11522802768166|559.57501220703|2020-02-23|-0.37707|2020-03-22|0.41242|2020-03-29
2025-01-05 13:39:22|WEEKLY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-857.60557442963|6|46.906672328889||0|0|0.07561|703|-0.10106|28|-0.10106382978723|28|7.96|0.01386|0.03837|0.03711518912618|0.059326495109968|6250.9954813508|11154.344276932|586.76238571509|0.62|0.4|0.05867|250|28|0.0020425413533835|0.054244977443609|2270|2015-07-26|-0.44197|2008-10-19|0.36|2020-04-12
2025-01-05 13:39:23|WEEKLY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-148.31598931551|10|5.7547966420657|0.0486|-1|1|0.04861|133.1|-0.08562|50|-0.085620954924939|50|35.5|0.01242|0.04396|0.055727454495771|0.065122068110488|128.78555198233|130.09035827584|134.55318294304|0.5|0.438|0.12207|16|8|0.00092603119584056|0.04067986135182|251.80000305176|2022-01-09|-0.16325|2022-05-08|0.17925|2020-04-12
2025-01-05 13:39:24|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
2025-01-05 13:39:25|WEEKLY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-28.631734464724|22|3.6048398486815|0.1258|-1|1|0.12583|23.62|-0.23239|53|-0.23238636726929|53|11.44|-0.00887|0.06161|0.057250296273915|0.11175463032926|1070.9423429193|7377.0906640235|106.92621401574|0.533|0.358|0.13677|165|19|0.0028982556312205|0.093457972760608|1508|2011-03-13|-0.53454|2020-03-15|0.52271|2020-04-12
2025-01-05 13:39:27|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
2025-01-05 13:39:28|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
2025-01-05 13:39:28|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
2025-01-05 13:39:29|WEEKLY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|-4952.7047562887|9|134.2114268866|-0.0053|-1|1|-0.00529|4561|0.09775|28|0.097749818533753|28|5.05|-0.00192|0.01721|0.010294447234763|0.034820403389026|842.68483288697|15322.678784726|5034.2164203268|0.602|0.363|0.03534|432|21|0.0022744200913242|0.038323844748858|5333|2019-09-08|-0.20375|2008-10-12|0.16315|2002-08-04
2025-01-05 13:39:30|WEEKLY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-905.48501556895|28|32.945504670685|0.0874|-1|1|0.08744|814|-0.11274|28|-0.11274117902898|28|50.31|0.1876|0.23744|0.26637761097281|0.3776300768867|2181.4624454909|2908.9299929302|989.54531833337|0.615|0.462|0.19743|26|13|0.0033449063670412|0.064870059925094|1351|2020-02-23|-0.36586|2008-11-23|0.84623|2009-03-15
2025-01-05 13:39:32|WEEKLY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|976.07120700332|63|41.91157733335|0.0004|1|2|-0.01187|1041|-0.10507|43|-0.10506615754079|43|30.81|-0.03911|-0.00632|-0.028132950437619|0.034236887666625|27.933015234792|166.84176140606|520.6822578582|0.632|0.316|0.1078|57|18|0.0014087623762376|0.053362673267327|1186.875|2022-04-10|-0.19663|2008-10-12|0.23495|1992-04-12
2025-01-05 13:39:33|WEEKLY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|369.70801650873|5|22.466451988378|-0.0375|1|1|-0.03747|411|0.02909|48|0.0290931967438|48|4.96|-0.00399|0.02563|0.009691219124308|0.042848005649523|381.33800313281|57257.166110646|173.21308248248|0.58|0.374|0.05927|441|18|0.0023552511415525|0.071316141552511|2750.080078125|1987-09-06|-0.52359|2001-09-23|0.47816|2008-11-30
2025-01-05 13:39:34|WEEKLY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|870.86793242676|5|76.652092420297|0.0137|1|2|-0.0438|1048|-0.08311|24|-0.083113101884104|24|36.78|0.0193|0.09492|0.10868487593876|0.14842595505747|399.26597026685|539.23537921724|432.93260969598|0.537|0.439|0.17243|41|14|0.0018695238095238|0.059559332010582|3242.6579589844|2018-09-30|-0.274|2008-12-07|0.26999|2024-12-08
2025-01-05 13:39:35|WEEKLY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|557.53693903535|1|16.154353654883||-1|0|0|612|-0.06993|65|-0.05932377097919|11|34.08|0.04833|0.07653|0.05518771512854|0.22747558868326|125.86190193597|163.54187327481|226.56597477521|0.615|0.231|0.11862|13|6|0.0022251918735892|0.038204018058691|795|2022-01-09|-0.12745|2020-03-15|0.08807|2022-12-04
2025-01-05 13:39:36|WEEKLY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|420.21444398141|1|15.511852006196||0|0|0|476.5|-0.15375|50|-0.10458911419424|15|19.46|0.04503|0.07903|0.089226152015988|0.10426734502576|1495.9479850678|1640.5617253808|686.88642935417|0.719|0.596|0.06893|57|9|0.0025570333633904|0.041048836789901|551|2022-01-09|-0.29412|2008-10-26|0.26924|2009-01-04
2025-01-05 13:39:38|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
2025-01-05 13:39:38|WEEKLY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|-835.12419870732|13|89.783068270279||0|0|0.3987|555|0.03329|42|0.03328858502375|42|28|-0.03223|0.02751|0.014448912870224|0.04681358162539|80.515093650558|175.84201200139|310.57639030668|0.64|0.42|0.19038|50|22|0.0021634985835694|0.069178831444759|1491.8000488281|2020-02-23|-0.36239|2020-03-22|0.47059|2020-04-12
2025-01-05 13:39:39|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
2025-01-05 13:39:40|WEEKLY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|66.132652380288|17|3.0838629443045|-0.1157|1|1|-0.11572|68.62|-0.18842|13|-0.18841572018975|13|15.1|0.00175|0.04598|0.04070698391212|0.094734477475617|639.49321955588|3954.5562725533|615.42605465691|0.581|0.387|0.08953|124|16|0.0018605667372881|0.062120545550847|402.5950012207|2000-02-06|-0.23101|2020-03-15|0.1985|2000-07-09
2025-01-05 13:39:41|WEEKLY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|439.11712200241|15|42.789863399276|0.092|1|1|0.09201|530.5|-0.45575|3|-0.45575157924698|3|39.71|0.08876|0.32832|0.40391665767281|0.40391665767281|110.13550744628|110.13550744628|172.24025974026|0.429|0.429|0.37617|7|3|0.0047735616438356|0.11348294520548|1600|2022-01-09|-0.37199|2024-01-21|0.43534|2020-04-12
2025-01-05 13:39:42|WEEKLY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2018.9645604483|15|81.960611811054||0|0|-0.00091|2196|-0.16358|7|0.07390562819784|91|5.05|-0.00069|0.03628|0.017872064476902|0.057176291665109|2779.7423837431|428004.92618614|10547.550586881|0.614|0.386|0.05757|428|20|0.0034338114942529|0.055657448275862|2848|2014-07-13|-0.31369|2020-03-15|0.36077|1999-02-07
2025-01-05 13:39:43|WEEKLY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1402.7716372682|3|73.757212422718|0.0034|-1|1|0.0034|1174|-0.11506|14|-0.11506007718455|14|7.13|-0.01228|0.02343|0.006961098590648|0.040894181462438|136.42684443135|3882.3694436883|586.97066758825|0.596|0.361|0.0598|285|24|0.0018134692874693|0.058285366093366|2660|2020-01-05|-0.37135|2020-03-15|0.38271|2004-04-25
2025-01-05 13:39:44|WEEKLY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-3296.031627976|7|132.20691052983|-0.0107|-1|1|-0.01069|2931|-0.09545|8|-0.09544603867748|8|4.99|0.00282|0.02196|0.01829798110084|0.045398225317885|2709.781914124|64308.238469824|1784.257578236|0.607|0.388|0.04381|438|29|0.0020864856230032|0.049042998630762|5475|2015-05-03|-0.26335|2020-03-15|0.26997|2020-03-29
2025-01-05 13:39:45|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
2025-01-05 13:39:46|WEEKLY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|-1771.1709683933|23|157.12074155308||0|0|0.04006|1390|0.05924|54|0.05924317617866|54|41|0.00752|0.09094|0.17075508762688|0.24325786575359|169.35364493035|177.65921314487|106.10687022901|0.333|0.25|0.30264|12|3|0.0022400972762646|0.091447237354086|5595|2021-03-14|-0.26198|2024-08-04|0.29771|2022-11-13
2025-01-05 13:39:48|WEEKLY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|-580.28794813733|8|28.679316045778|0.0998|-1|1|0.09982|491.5|0.08573|65|0.085734364019677|65|47.41|0.26792|0.31342|0.3119763325338|0.46802057273043|1856.2474474778|1986.1151546283|193.03275839503|0.529|0.353|0.1283|34|9|0.0013808214947498|0.052918554663372|3771.4099121094|2007-03-25|-0.4014|2009-02-01|0.33335|2009-08-16
2025-01-05 13:39:49|WEEKLY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|-345.98361069516|8|9.8200832085467||0|0|0.02273|322.5|0.03074|39|0.030743741214546|39|22.35|-0.0037|0.03507|0.03996863509714|0.092089737327146|226.28594564323|716.85104704835|4188.3117920594|0.522|0.391|0.10448|69|15|0.002924422207876|0.037952537120723|396.5|2021-02-21|-0.16466|2001-09-23|0.29204|1996-05-05
2025-01-05 13:39:50|WEEKLY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|776.52538309172|11|36.009032866964|-0.0105|1|1|-0.01045|814|-0.11857|19|-0.20530251529572|4|35.04|-0.00021|0.0521|0.0091949735695563|0.073847677540466|94.168660033099|131.48805963475|173.74599786553|0.435|0.217|0.16085|23|10|0.001388112745098|0.054743480392157|1928.0699462891|2017-03-05|-0.23026|2020-03-15|0.18462|2020-04-12
2025-01-05 13:39:50|WEEKLY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|-517.6127063052|32|34.137569785652||0|0|0.31317|420.1|0.15091|27|0.15090791300196|27|43.54|0.16871|0.28886|-0.016967177517654|0.10727264699163|28.502715468937|218.67418794267|8418.8381838218|0.543|0.314|0.28712|35|13|0.0047876012861736|0.091263061093248|1019.3540039062|2021-10-24|-0.35115|2006-06-11|0.60102|2007-06-17
2025-01-05 13:39:51|WEEKLY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|-2478.29438371|11|136.53979863901|0.0817|-1|1|0.08171|2054.95|0.08818|46|0.088179571685785|46|39.1|0.05657|0.15797|0.21507926053917|0.30148060560032|495.70165166877|1006.8284560777|836.02519351441|0.525|0.425|0.23431|40|12|0.0026389898348158|0.076748665819568|2844|2024-07-07|-0.2075|2007-10-21|0.24588|1999-05-16
2025-01-05 13:39:53|WEEKLY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|-3081.1790002973|7|229.74371473764||0|0|-0.15108|2564.6001|-0.15015|50|-0.15015083000884|50|40.47|0.55307|0.9763|0.98640825988417|1.4651997703002|-1899.6451142272|170180.52337525|351315.07269153|0.632|0.447|0.30178|38|12|0.0086266839378238|0.10483996761658|4190|2022-12-25|-0.42537|2023-02-05|0.93538|2006-05-07
2025-01-05 13:39:54|WEEKLY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|-1600.8990835298|8|176.51636931463||0|0|0.30333|1038.25|0.34953|49|0.34952861920373|49|33.4|0.37191|0.65039|0.53916495795084|0.71526586850424|493.81322158709|591.56310986043|3525.4668017074|0.5|0.4|0.33036|10|2|0.014937653958944|0.11949997067449|3050|2022-04-24|-0.37029|2023-02-05|0.51028|2023-12-10
2025-01-05 13:39:55|WEEKLY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|-1483.8335986154|8|97.125977206263||0|0|0.0514|1199.55|-0.31527|23|-0.31526723954395|23|63.14|0.20153|0.29921|0.19008741831213|0.32536964328119|198.37033837689|276.22489968571|650.83287109631|0.5|0.357|0.22885|14|4|0.003778911335578|0.086613389450056|1621.4000244141|2024-06-09|-0.22919|2023-01-29|0.2576|2008-07-27
2025-01-05 13:39:56|WEEKLY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|575.51833925319|6|76.892531336305|-0.1043|1|1|-0.10427|727.65|-0.06412|8|0.088317073389325|44|35.11|0.45293|0.91028|-0.093218726195292|0.088317073389325|70.905447797184|108.832|910.13139735969|0.333|0.111|0.34103|9|4|0.011408068535826|0.11240834890966|4000|2023-01-29|-0.44592|2023-02-05|0.64916|2023-12-10
2025-01-05 13:39:57|WEEKLY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|-1104.6477404881|7|100.49662933479||0|0|-0.26551|821.25|-0.28206|50|-0.28205517800502|50|40.5|0.36794|0.61688|0.090820051965786|0.13828688791433|131.55338514509|146.01629962272|2975.5434371348|0.417|0.333|0.32913|12|1|0.010735020325203|0.11532339430894|4236.75|2022-09-18|-0.3069|2023-02-05|0.44531|2016-11-27
2025-01-05 13:39:58|WEEKLY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|-219.13492399354|8|12.509973545537|0.0237|-1|1|0.02366|184.45|0.62722|116|0.62721792120485|116|37.6|0.0389|0.07095|-0.05105125826445|0.0086981212936786|57.512786312595|83.96867816098|77.663156609786|0.6|0.4|0.27602|10|7|0.00092151436031332|0.080814281984334|246.89999389648|2024-06-23|-0.23525|2020-03-22|0.25342|2021-02-28
2025-01-05 13:39:59|WEEKLY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|277.47601995795|37|20.60585836217||0|0|0.04543|280.75|-0.30777|5|-0.15705473155212|7|43.23|-0.05758|0.07394|-0.039692021642713|0.013922999702951|67.028747636991|96.830168639023|179.22120072697|0.462|0.385|0.24961|13|2|0.0026203177257525|0.089654515050167|364.39999389648|2024-09-29|-0.19401|2016-02-14|0.64152|2015-05-10
2025-01-05 13:40:00|WEEKLY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2648.3058134566|83|223.21655976876|1.1042|1|2|0.99231|2873.75|0.57838|110|0.57837703369889|110|48|0.25842|0.41408|0.47466121074702|0.95111110803766|787.53753659734|9142.657653651|18222.8910373|0.76|0.44|0.28808|25|13|0.00591375975039|0.10047997659906|3485|2024-09-15|-0.23651|2008-10-12|0.42697|2003-07-06
2025-01-05 13:40:01|WEEKLY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|950.30681566622|83|80.250721384903|0.7865|1|1|0.78653|1053.25|-0.23051|15|-0.23050560647809|15|47|0.69878|0.815|1.4895080354689|2.680907863293|709.75952021716|1121.4993010426|2265.0537634409|0.538|0.308|0.23386|13|5|0.0055939105339105|0.079431457431457|1303.9000244141|2024-10-13|-0.16776|2021-08-01|0.23701|2020-04-12
2025-01-05 13:40:01|WEEKLY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|5366.2300676957|93|287.10366275863|0.6203|1|1|0.62028|5502.6499|-0.20576|11|0.34732008610373|78|34.45|-0.05919|-0.00826|0.11661804660625|0.27780918234949|129.29963162854|162.7966756|361.1255063064|0.273|0.182|0.17776|11|3|0.0033128237791932|0.060245307855626|6439.8999023438|2024-09-15|-0.11762|2024-06-02|0.19494|2020-04-12
2025-01-05 13:40:03|WEEKLY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|-1502.6012213049|1|99.500415239639||1|0|0|1189.9|0.80265|79|0.80265219797811|79|45.5|0.34342|0.48616|0.38028806443742|0.69753114736464|1410.3794985148|3609.8819579593|25867.392371372|0.618|0.353|0.26358|34|15|0.0055861861667744|0.091669049773756|1775.9499511719|2024-06-30|-0.58155|2001-03-18|0.46939|2009-05-24
2025-01-05 13:40:04|WEEKLY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|-631.5198459719|11|36.110075034297|0.0072|-1|1|0.00724|548.7|0.15726|46|0.15726060215895|46|39.03|0.03253|0.11838|0.10870593465094|0.25251344115484|113.49925406992|819.79606545567|2284.3463853044|0.625|0.425|0.2259|40|15|0.0031137173774666|0.077424385741566|706.95001220703|2024-07-07|-0.26519|2023-01-29|0.35746|2008-11-02
2025-01-05 13:40:05|WEEKLY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|6380.5858534431|111|317.31301630021|0.5238|1|1|0.52384|7298.3501|-0.24962|24|-0.24962296227149|24|53.11|0.33515|0.53137|0.67423756151881|1.2372276941568|1095.6860697002|8386.943405786|60516.997045745|0.741|0.444|0.2791|27|17|0.0059803886010363|0.087638361398964|7545|2024-11-10|-0.29928|2001-03-11|0.46545|1999-03-21
2025-01-05 13:40:06|WEEKLY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|446.72091269|60|31.512700601583|0.1878|1|1|0.18782|511.95|-0.15938|8|0.61821099503704|59|40.92|0.12921|0.25055|0.31204776373044|0.4860045630151|1957.6476029066|6473.0318005189|2625.3846779848|0.541|0.405|0.27869|37|14|0.0040941004450095|0.096765956770502|584.90002441406|2024-09-29|-0.28846|2013-06-16|0.34944|2001-12-09
2025-01-05 13:40:07|WEEKLY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|-250.833697771|11|13.558749975014|-0.0941|-1|1|-0.09407|234.13|0.5253|126|0.52530288913147|126|45.91|0.25177|0.34931|0.39323288162458|0.62714456737326|2513.99932853|2792.6719484183|3602.0000751202|0.471|0.294|0.29547|34|12|0.0042800700190961|0.095738141311267|264.64999389648|2024-09-01|-0.34108|2020-03-22|0.53846|1994-11-13
2025-01-05 13:40:09|WEEKLY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-2658.9263679968|9|123.03539330918||0|0|0.15653|2335.95|-0.12211|11|-0.12210545166539|11|35.57|-0.00923|0.05767|0.057482026854777|0.19293059788793|82.097374994731|747.02877681712|19178.570547155|0.682|0.432|0.20126|44|22|0.0043267323585505|0.064436058486968|3590|2022-01-16|-0.53519|1995-11-19|0.85856|1995-11-12
2025-01-05 13:40:10|WEEKLY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1929.6731595461|21|94.941061320051||0|0|0.14178|1621.6|0.17455|65|0.17455002842449|65|45.4|0.5432|0.68077|0.56367693376985|0.6957938446852|1733.451893369|1680.4764930803|38794.259382313|0.45|0.35|0.2753|20|4|0.0079669612068965|0.093415592672414|2454|2024-07-07|-0.35514|2008-10-26|0.32063|2009-05-24
2025-01-05 13:40:11|WEEKLY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-652.42287163895|11|35.686868205552||0|0|0.0512|573.55|-0.12226|8|-0.12225934472863|8|27.14|-0.17411|-0.05055|-0.15296582689131|-0.076051313888664|41.984399038527|78.653232272488|191.56646609394|0.357|0.214|0.2473|14|4|0.0032531794871795|0.078902|813.40002441406|2024-01-14|-0.327|2020-03-22|0.22995|2020-06-07
2025-01-05 13:40:11|WEEKLY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|-1439.8414257502|9|72.580471401135|0.0061|-1|1|0.0061|1319.45|1.65271|85|1.6527125915604|85|40.57|0.69981|0.92755|1.3337002524456|2.1438956410181|35103.973130303|50660.191261794|77614.700833076|0.568|0.351|0.27462|37|14|0.0067908813783963|0.095423187541418|1592|2024-09-15|-0.27596|2008-10-12|0.40437|1998-05-24
2025-01-05 13:40:12|WEEKLY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4312.2648778351|12|311.89695602631||0|0|-0.00966|4025.2|-0.17204|25|-0.17203720227052|25|32.92|-0.01114|0.05655|-0.021779320715257|0.15745321808251|57.381885423943|149.01434999184|652.4882139525|0.667|0.333|0.20894|12|7|0.005750197044335|0.067054384236453|5900|2021-10-24|-0.1507|2021-10-24|0.20776|2021-10-17
2025-01-05 13:40:14|WEEKLY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|-1239.439913924|3|54.738312779349||0|0|-0.01218|1084.9|0.40931|123|0.40930904317851|123|45.27|0.16246|0.27429|0.40640258527328|0.44534831565295|3950.2915522457|3047.7023811179|32776.436349513|0.5|0.433|0.23708|30|7|0.0059592279411765|0.089435794117647|1339.6500244141|2024-07-14|-0.24727|2020-03-22|0.47179|2000-02-06
2025-01-05 13:40:15|WEEKLY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|-10573.817115525|12|581.11400595636||0|0|0.10913|8965.7002|1.7708|139|1.7707970391912|139|42.75|0.22744|0.2894|0.40108802953878|0.74303231878678|766.02275106023|1739.5207828983|3136.5051614047|0.65|0.4|0.18819|20|10|0.0048922632794457|0.062211512702079|12774|2024-09-29|-0.24713|2008-11-09|0.24373|2008-12-14
2025-01-05 13:40:16|WEEKLY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|-7676.6084327632|8|396.24817938807|-0.131|-1|1|-0.13102|7407.25|0.06167|28|0.061671884564679|28|43.14|0.39899|0.5208|0.61518910479826|1.0580089977148|2745.4445572424|14277.576205954|54186.173801457|0.556|0.361|0.26544|36|15|0.005842641025641|0.090921467948718|8192|2023-10-08|-0.35754|2008-10-12|0.39471|2009-05-24
2025-01-05 13:40:17|WEEKLY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|-1836.5686211497|8|95.010582682791||0|0|-0.03738|1701.1|-0.05471|23|0.0041427276387695|23|39.05|0.17337|0.2429|0.33656163453765|0.52010866659899|779.69335902456|1653.7720388218|2688.6359463859|0.545|0.409|0.24948|22|9|0.0054520900692841|0.079709434180139|2029.9000244141|2024-09-29|-0.4417|2008-10-12|0.34936|2010-05-16
2025-01-05 13:40:18|WEEKLY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|9778.0929162246|122|815.62739381055|1.0167|1|2|0.74277|11607.9502|0.60728|94|0.60728226453414|94|41.51|0.05424|0.12232|0.12441296532855|0.28299278640039|290.1789241179|1101.6963060376|6130.4197629476|0.686|0.4|0.23132|35|18|0.0037009847522236|0.075733418043202|13238|2025-01-05|-0.22781|2020-03-22|0.25977|2009-03-29
2025-01-05 13:40:19|WEEKLY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|-3244.1455678435|8|156.05425419384||0|0|-0.02921|2818.7|0.01996|25|0.019957615485285|25|27.44|-3.25678|3.34734|5.8451623573203|8.5001459355909|31373.917764064|191423.7284475|47452.860673723|0.511|0.356|0.27553|45|12|0.14322747181965|0.086989967793881|3375|2024-08-04|-0.4841|1999-05-02|173.28787|2006-01-29
2025-01-05 13:40:20|WEEKLY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-197.47464728992|47|12.681548994916||0|0|0.21474|157.68|-0.20883|9|-0.20882584461274|9|19.19|-0.213|-0.12979|-0.19833400582918|-0.21445920129094|8.5625063594118|14.255676600762|33.616884506855|0.688|0.5|0.25309|16|8|-0.00093014164305949|0.090159688385269|741.79998779297|2018-08-12|-0.29293|2020-03-22|0.322|2020-05-03
2025-01-05 13:40:21|WEEKLY|04208|18047|/equities/bank-of-baroda|NIFTY200|229.2488549341|126|15.993675277315||0|0|0.96216|241.64|-0.29632|13|-0.080348526684933|15|29.49|-0.06136|0.01241|0.0071294307086267|0.12025439180216|5.9380568476354|89.766106336983|1321.1590338659|0.622|0.378|0.31001|45|23|0.0038212465564738|0.096511866391185|299.70001220703|2024-06-09|-0.27542|2004-05-16|0.46364|1997-03-09
2025-01-05 13:40:22|WEEKLY|04209|18031|/equities/bank-of-india|NIFTY200|-121.91540196963|17|8.2546554641446||0|0|0.068|104.72|0.29184|17|0.29183991494237|17|31.02|-0.05268|0.03642|-0.045391882992739|0.064139610856999|6.1634990597021|204.09500610122|141.80095245012|0.63|0.413|0.31446|46|19|0.0025593416493417|0.10090011781012|589|2010-10-10|-0.25748|2004-05-16|0.43246|2021-02-21
2025-01-05 13:40:23|WEEKLY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1487.085791697|14|76.899236723197||0|0|-0.07054|1460.8|-0.09856|14|-0.098563138676714|14|37.1|0.11323|0.20976|0.22411411725373|0.3097608387958|515.82367366366|922.7501853154|2059.2049599021|0.381|0.31|0.26687|42|11|0.0035600254614895|0.08945479949077|2204.2351074219|2021-11-21|-0.33153|2008-10-12|0.34594|1997-01-05
2025-01-05 13:40:25|WEEKLY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-521.81088852055|10|26.013264725109|0.139|-1|1|0.13898|457.85|-0.06001|10|-0.060014162054864|10|41.49|0.03392|0.18245|0.22697039182496|0.50747777223045|92.957265432241|1004.5183470635|55162.652446961|0.568|0.351|0.24376|37|14|0.0059468329015544|0.085969481865285|727.4580078125|2021-07-25|-0.51773|1998-10-18|0.92647|1998-10-25
2025-01-05 13:40:26|WEEKLY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|260.97867046886|85|19.959887597603|1.6894|1|2|1.63731|291.95|-0.17954|16|2.0855744324963|135|54.68|0.39091|0.55473|0.66600103237011|1.1198607900072|7370.787911135|7611.7406486935|18021.605638747|0.56|0.32|0.3236|25|8|0.0058875465196416|0.096252508614749|340.5|2024-07-14|-0.26531|1997-07-13|0.5|1997-07-27
2025-01-05 13:40:27|WEEKLY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|-1556.2162737022|8|85.263761969733||0|0|0.02453|1296.15|0.68154|118|0.68153629394259|118|55.68|0.59602|0.7208|0.84662515018798|1.2828014973954|160788.96208443|47170.279081069|6539.6066819947|0.714|0.429|0.27503|28|14|0.0043526181353768|0.090793224776501|1804.5|2024-06-23|-0.2663|2008-10-26|0.34692|2009-09-20
2025-01-05 13:40:28|WEEKLY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|-288.56598663706|11|19.460327149691||0|0|-0.06092|230.06|1.49971|71|1.4997118859195|71|41.11|0.12961|0.23365|0.31941106063532|0.56231183219465|1033.8179405526|7579.9112583377|1865.8556284033|0.526|0.368|0.26624|38|14|0.003745286259542|0.09082965648855|390.67001342773|2007-11-11|-0.27463|1999-04-11|0.29359|2023-09-03
2025-01-05 13:40:28|WEEKLY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|-351.15838367998|7|18.902795577247||0|0|-0.03691|296.4|0.65854|98|0.6585436378333|98|43.44|0.01785|0.11335|0.071702754423737|0.19959626123871|130.8901631696|1049.5487157026|1743.5293758617|0.667|0.444|0.25334|36|17|0.0034650828025478|0.084621369426752|376|2024-10-06|-0.29094|2018-10-07|0.34579|1999-05-16
2025-01-05 13:40:30|WEEKLY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1514.3534807546|209|76.608721902789|2.0858|1|2|2.01503|1598.85|-0.27116|19|-0.27115695073281|19|46.9|1.09029|1.28788|-0.075047770466037|-0.063198205189518|32.119511283123|58.889378363326|8042.505246888|0.619|0.333|0.23721|21|9|0.004700871751886|0.077850561609388|1779|2024-09-29|-0.21099|2009-10-11|0.21717|2008-11-02
2025-01-05 13:40:31|WEEKLY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|300.97384562763|53|25.862513290565|0.3861|1|2|0.26759|369.25|-0.09605|17|-0.096049130663778|17|49.05|0.09697|0.1731|0.035897927096981|0.13025748452667|97.660987457099|175.85750033923|762.75563140647|0.571|0.333|0.22366|21|8|0.0029656469500924|0.075951580406654|487.75|2020-12-27|-0.21363|2008-10-12|0.26296|2008-11-09
2025-01-05 13:40:32|WEEKLY|04218|18052|/equities/bosch|NIFTY200|31410.891509384|131|1796.1923146716|1.1611|1|2|1.13538|34253.5508|0.10496|86|0.10495697920846|86|39.94|0.13873|0.23543|0.31092622068601|0.50881179766107|559.65230375309|1372.6835651507|5394.2599655512|0.528|0.361|0.18095|36|11|0.0033599681122449|0.062913093112245|39088.80078125|2024-10-13|-0.1666|2020-03-01|0.2988|1998-03-22
2025-01-05 13:40:33|WEEKLY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5485.4344311584|8|238.59285376159||0|0|0.01658|4834.1001|-0.07074|23|-0.070735434982324|23|39.87|0.16208|0.25345|0.35149165241009|0.60610912439361|3718.7540687934|10857.656380693|21017.826511549|0.641|0.41|0.17642|39|15|0.0042156658130602|0.065079468629962|6469.8999023438|2024-10-06|-0.2139|2000-03-05|0.25992|2013-06-02
2025-01-05 13:40:34|WEEKLY|04220|18055|/equities/cadila-healthcare|NIFTY200|-1108.5009085379|12|46.250278664878||0|0|0.04563|975.8|0.55033|43|0.55032650967577|43|45.61|0.18844|0.24552|0.26830023917068|0.54722009818952|642.50644455689|2726.5754968233|12907.407343633|0.714|0.429|0.23901|28|16|0.0047600388198758|0.077179200310559|1324.3000488281|2024-08-11|-0.14703|2016-01-03|0.30477|2003-07-06
2025-01-05 13:40:36|WEEKLY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|-120.34973276455|18|6.9956822404426|0.0187|-1|1|0.01867|101.45|-0.23901|15|0.70612649145808|74|40.43|0.12782|0.20868|0.036703362903738|0.15604290249597|59.574846122728|238.32282160621|1036.2614641833|0.643|0.357|0.26527|28|13|0.003903724978242|0.094198137510879|164.2200012207|2010-11-14|-0.24793|2004-05-16|0.33559|2017-10-29
2025-01-05 13:40:37|WEEKLY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|-250.38711661625|8|17.521008025772||0|0|-0.06171|202.16|0.487|71|0.48699725985282|71|37.28|-0.0624|0.04007|0.083685977747006|0.14852230592953|215.2921202693|283.2597052418|594.58824606503|0.583|0.361|0.2107|36|15|0.0028394959229059|0.069051267605634|284.39999389648|2024-09-01|-0.49599|1999-05-16|1.00909|1999-05-23
2025-01-05 13:40:38|WEEKLY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|-1464.0030463162|10|97.060917556962||0|0|-0.02887|1320.25|-0.02023|26|-0.020233642046248|26|46.21|0.28097|0.38761|0.3656889597541|0.61282492955345|2780.005892194|8692.5495935557|14211.517819389|0.636|0.394|0.27961|33|14|0.0051474837027379|0.095212275097784|1652|2024-09-29|-0.26308|2020-04-05|0.47241|1999-12-19
2025-01-05 13:40:39|WEEKLY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|1431.9838633526|82|75.062730138619|0.5022|1|1|0.50216|1511.25|0.96705|150|0.9670531819125|150|40.27|0.04098|0.13981|0.18336443399009|0.30998211747867|490.76897174362|1544.7397816583|7311.3207277305|0.595|0.432|0.21564|37|20|0.0038517186505411|0.071052597071929|1702.0500488281|2024-10-13|-0.21117|2000-03-05|0.32255|1999-09-26
2025-01-05 13:40:40|WEEKLY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|155.22315753546|40|9.1930164398913|0.1155|1|1|0.11554|175.44|-0.08415|12|-0.084154391385953|12|45.93|0.01029|0.15815|0.17725423798353|0.3695165027345|447.23564120463|2223.0717070241|9801.1176637003|0.621|0.414|0.23335|29|9|0.0048242086068563|0.085077789934354|248.58999633789|2020-01-19|-0.25993|2008-10-26|0.63272|2009-05-24
2025-01-05 13:40:42|WEEKLY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|-457.68034744453|9|24.186605454063||0|0|0.07169|393.65|0.73414|61|0.73413622354967|61|40.61|-0.00234|0.05618|0.034275048408871|0.11863304812278|101.91287989453|180.60645995203|112.51964757148|0.556|0.389|0.17911|18|7|0.0010194587280108|0.062051650879567|543.54998779297|2024-09-01|-0.13822|2020-03-22|0.1908|2023-09-10
2025-01-05 13:40:42|WEEKLY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|8326.5824664495|27|460.18914529809||0|0|0.64726|9669.6504|0.20782|72|0.20782298580383|72|49.24|0.14705|0.26943|0.47406923575145|0.63324624345316|2402.473384953|4190.2860197072|8183.0379087296|0.524|0.429|0.27683|21|6|0.0058909339622641|0.093275745283019|10026.799804688|2025-01-05|-0.22894|2020-03-15|0.35524|2007-09-09
2025-01-05 13:40:43|WEEKLY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3237.1378153209|11|167.19134459626||0|0|0.08466|2821.25|0.93067|131|0.93066945403537|131|48.78|0.07968|0.12726|0.18994967619716|0.36053220215264|358.85282760652|648.54668211768|1343.4523809524|0.563|0.344|0.19699|32|17|0.0023268936982813|0.062550050922979|3890|2024-10-06|-0.14112|1999-01-31|0.23967|1999-07-11
2025-01-05 13:40:44|WEEKLY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|-932.55064686153|11|49.683548953843||0|0|0.01195|785.8|-0.07608|24|-0.10192918192082|26|45.93|0.08905|0.16554|0.081560522204197|0.23022369068454|159.75584909226|570.30993370078|1403.214263916|0.667|0.4|0.21575|30|14|0.0031529971181556|0.079887240634006|1180|2024-06-09|-0.41478|1998-11-29|0.23722|1999-05-09
2025-01-05 13:40:45|WEEKLY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|1587.9846080581|34|102.58014285434||0|0|0.55396|1958.3|-0.1707|15|0.081375973429238|26|31.17|0.00474|0.08985|0.12515968275402|0.26613678798111|353.51222733057|1930.6935015094|45436.196631715|0.667|0.417|0.27943|48|18|0.0056656703727927|0.089698541530412|1968.8000488281|2025-01-05|-0.24965|2006-06-11|0.34699|2007-09-30
2025-01-05 13:40:47|WEEKLY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|-458.49953662671|11|25.05817480656|0.0643|-1|1|0.06429|366.75|0.24908|25|0.24907941505349|25|36.75|-0.07345|-0.01585|0.040811939473437|0.15728182556594|104.66255579095|160.42866406891|270.76412570178|0.5|0.333|0.1993|12|5|0.0031065853658537|0.07408399113082|512.79998779297|2021-09-19|-0.13491|2023-04-30|0.18794|2024-05-19
2025-01-05 13:40:48|WEEKLY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|-3986.8690809573|1|245.49802698578||1|0|0|3216.8999|5.81908|227|5.8190776944224|227|52.3|0.31337|0.39916|0.44646819904333|0.69540872582895|567.84219135249|706.45888224188|6928.4942519916|0.467|0.3|0.23815|30|11|0.0039135245379222|0.078334741873805|4171.8999023438|2024-06-30|-0.18905|1998-10-18|0.23738|1999-11-07
2025-01-05 13:40:49|WEEKLY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-579.34908651039|14|23.947226258294|0.0831|-1|1|0.08306|524.9|0.02184|17|0.021843871703844|17|40.97|0.05633|0.10961|-0.0099947024756486|0.077312556677194|20.061902821098|105.81129713591|8358.2803642945|0.632|0.368|0.21638|38|20|0.0038427006369427|0.071679|672|2024-09-22|-0.21923|2000-03-12|0.33606|2000-01-09
2025-01-05 13:40:50|WEEKLY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2040.6594030969|44|109.87425195193|0.0782|-1|1|0.07819|1807.85|0.18127|78|0.18126785193307|78|29.57|-0.16146|0.20231|-0.0010324183612514|0.43251768433239|-2288.8118983702|1690.0778730585|2535.5538544277|0.681|0.404|0.30114|47|24|0.0085364549895324|0.096564801116539|2548.3999023438|2021-09-19|-0.26486|2008-10-12|7.85694|2004-09-19
2025-01-05 13:40:51|WEEKLY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2979.0108655209|1|155.5036218403||1|0|0|2452.7|0.16692|81|0.16692363827158|81|41.28|0.20282|0.28232|0.38211465425562|0.64937801727237|495.00529758458|1179.7258659836|13779.213799432|0.556|0.389|0.25885|18|7|0.0080325302826379|0.084995289367429|3169|2024-08-04|-0.19373|2020-03-22|0.39119|2014-05-25
2025-01-05 13:40:52|WEEKLY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|66.271572878039|92|11.372808837203|1.6444|1|1|1.64444|108.29|-0.42523|17|-0.42522891475977|17|37.29|0.81534|1.14995|2.4721669326257|2.4721669326257|2118.0900665031|2118.0900665031|121.19754086721|0.381|0.381|0.43968|21|4|0.0047234324942792|0.12779765446224|819.79998779297|2018-09-02|-0.45098|2008-10-12|0.73242|2009-05-24
2025-01-05 13:40:53|WEEKLY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|5222.9685875935|37|314.1005554029||0|0|0.50592|6048.2998|-0.17045|5|0.042740336774286|46|43.96|0.27764|0.35163|0.35819871363727|0.82373303440999|1293.9675273609|6290.9484836741|67203.331163195|0.8|0.4|0.23798|25|16|0.0071093127753304|0.07713272246696|6285.4501953125|2024-12-08|-0.25191|2016-12-25|0.27527|2003-09-07
2025-01-05 13:40:54|WEEKLY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|14890.673674296|85|1164.3375903618|4.3025|1|2|4.02503|18397.6504|0.01529|22|-0.18105522873575|15|26.91|0.2373|0.31343|0.4368281893211|0.68165545931332|266.3349222159|413.6101862617|3458.6600951149|0.636|0.455|0.28516|11|6|0.011079578947368|0.086664736842105|19148.900390625|2024-12-22|-0.22588|2023-01-29|0.26343|2017-12-24
2025-01-05 13:40:55|WEEKLY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|-944.52927630787|11|50.816217019986|-0.0657|-1|1|-0.0657|828.05|0.96709|112|0.96708860759494|112|41.05|0.02933|0.11534|0.15683977150301|0.12710829866672|345.00345269152|211.22915583694|144.36018532726|0.545|0.455|0.28547|22|11|0.0027747097480832|0.10016788608981|1225|2008-01-20|-0.29907|2008-10-26|0.36225|2008-12-14
2025-01-05 13:40:55|WEEKLY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-3443.4918739699|8|176.51756951519|0.004|-1|1|0.00397|2944.6499|-0.01614|36|-0.016139684687292|36|38.67|-0.01169|0.06064|0.068261202696232|0.18916593548525|112.89774607659|176.65925047738|328.6256283086|0.5|0.333|0.222|12|4|0.0036219108280255|0.073523779193206|4245.5|2021-09-19|-0.1715|2022-01-23|0.25982|2016-09-04
2025-01-05 13:40:57|WEEKLY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|1180.7283269552|2|63.457216210235|-0.0265|1|1|-0.02649|1352.65|-0.13267|6|0.22380951832948|72|38.37|0.04059|0.11151|0.063855766574677|0.21874887893551|108.7493804208|594.17365237785|6933.1112688131|0.61|0.341|0.22347|41|21|0.0041563659466328|0.072245311308768|1421.4899902344|2024-08-25|-0.47059|2001-10-21|1.06369|2001-10-14
2025-01-05 13:40:58|WEEKLY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|4274.8103042396|60|293.02879138538|0.3984|1|2|0.37396|5310.75|-0.21367|19|-0.060999292330262|8|40.57|0.54472|0.66525|0.90600314584589|1.7303837389675|2525.0788886544|20002.48530433|84297.616495477|0.622|0.351|0.28217|37|16|0.0063477884615385|0.097637012820513|5385.7001953125|2025-01-05|-0.2506|2008-10-12|0.4292|2000-01-09
2025-01-05 13:40:59|WEEKLY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-751.6167030105|11|53.640009682448|0.0481|-1|1|0.0481|614.45|0.2347|24|0.23469781000764|24|43.23|0.02674|0.13835|0.13408916111449|0.30312566863303|103.37198070716|430.54887852353|1640.2830411753|0.636|0.409|0.24631|22|11|0.0041491259105099|0.08889749219563|860|2024-09-08|-0.17777|2010-12-12|0.30243|2009-05-31
2025-01-05 13:41:00|WEEKLY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2122.8594863692|84|147.51528045715|0.5143|1|2|0.45892|2192.1001|-0.18575|35|-0.18575160147831|35|38.33|0.05852|0.12751|0.21925690667703|0.24691469508898|194.88839539388|175.79209961293|350.03594373752|0.556|0.444|0.24569|9|4|0.0039398364485981|0.076145654205607|3061.3000488281|2024-06-16|-0.21088|2020-03-15|0.15812|2020-05-03
2025-01-05 13:41:00|WEEKLY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|-3969.9971938906|11|243.81914107733|0.0367|-1|1|0.03671|3371.8999|0.08212|26|0.082117074033782|26|26.9|1.0E-5|0.09071|0.039280268929337|0.18705602248339|35.291781477774|985.13369225975|2593.769155649|0.672|0.379|0.30989|58|28|0.004423178343949|0.10205819745223|4420|2024-09-29|-0.26457|2008-01-27|0.4157|2000-01-16
2025-01-05 13:41:02|WEEKLY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|-514.47741742739|11|31.475804791877||0|0|0.0559|424.75|1.82601|115|1.8260050409596|115|44.29|0.13996|0.24595|0.20790081563298|0.51102288103914|504.77487537004|2729.7092164907|10284.503346981|0.514|0.286|0.24875|35|12|0.0043639743589744|0.084000076923077|620.34997558594|2024-06-30|-0.25702|2000-03-12|0.3135|1999-01-10
2025-01-05 13:41:03|WEEKLY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|180.17954967536|152|11.433957411066||0|0|0.99369|205.25|-0.27099|7|0.26042406091447|55|43|0.15656|0.22727|0.12868107657555|0.25197670951807|192.48838470879|473.03504301268|3105.1436589136|0.485|0.333|0.27861|33|15|0.0039754840764331|0.090102121019108|217|2024-12-08|-0.29787|2000-03-12|0.36538|2000-01-30
2025-01-05 13:41:04|WEEKLY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|568.51408126861|215|49.591378605733||0|0|3.85123|732.05|-0.17022|35|-0.076950610127664|25|47.07|-0.06856|0.00211|-0.054654817002389|0.052028484452389|31.71050611901|114.6978615082|728.4079480527|0.733|0.4|0.25869|15|9|0.003402847826087|0.080482586956522|744.5|2025-01-05|-0.22328|2008-10-12|0.25955|2008-03-30
2025-01-05 13:41:05|WEEKLY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|-232.83280887417|8|14.0826007201|-0.0116|-1|1|-0.01165|191.09|0.82591|90|0.82590628286005|90|48.03|0.04033|0.10118|0.15104518238474|0.20863515165154|524.05035938239|449.48922525308|1346.6525862486|0.667|0.433|0.24221|30|17|0.0031346892265193|0.081933729281768|246.30000305176|2024-08-04|-0.27484|2004-05-16|0.30942|2000-06-04
2025-01-05 13:41:06|WEEKLY|04250|1167243|/equities/gland-pharma|NIFTY200|-1983.1379584144|12|120.79236907881||0|0|-0.15211|1901.1|0.23561|63|0.23561349052277|63|51|0.02351|0.07753|0.29767740087063|0.15404523124719|210.03102052672|132.51670128|104.4818732417|0.75|0.5|0.2513|4|2|0.0014690697674419|0.080326139534884|4350|2021-08-15|-0.21558|2023-05-21|0.23404|2023-08-13
2025-01-05 13:41:08|WEEKLY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|1478.0346357144|93|99.057534710018|2.7019|1|2|2.52077|1636.1|0.68566|69|0.68566152768463|69|63.37|0.55627|0.67932|1.2133615256234|1.6559499199381|17074.983642145|11681.650590619|6557.5147316877|0.526|0.368|0.29591|19|6|0.004994012345679|0.090397554012346|1830.9499511719|2024-10-20|-0.32588|2009-02-01|0.41643|2003-12-07
2025-01-05 13:41:08|WEEKLY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|-94.824794840962|8|5.5032654047508|-0.0243|-1|1|-0.02435|78.68|2.69642|221|2.6964156497569|221|52.67|0.22126|0.30822|0.38770156487162|0.61892677778826|979.52011407983|863.20991653421|356.34058232356|0.778|0.444|0.34038|18|12|0.003464942408377|0.10340109947644|132.35000610352|2007-12-09|-0.28473|2008-10-12|0.48715|2009-05-24
2025-01-05 13:41:09|WEEKLY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1290.0821823851|8|72.247146170597||0|0|0.04974|1116.65|0.16296|26|0.16296146090726|26|87.21|0.89561|1.11796|0.40479089327627|0.74585150104525|304.26521103498|371.86059009713|18098.05527725|0.5|0.286|0.22749|14|4|0.0053334690553746|0.078757214983713|1541.8499755859|2024-09-15|-0.33916|2013-07-07|0.21322|2021-05-16
2025-01-05 13:41:10|WEEKLY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|-1221.9484885765|9|82.899274675714|-0.1562|-1|1|-0.15618|1149.3|0.46365|91|0.46365486379749|91|34.05|0.12274|0.32309|0.3044117925221|0.60355397773072|205.09266745867|3769.1177635387|9856.7758479277|0.705|0.432|0.28906|44|20|0.0061567463479416|0.10232292828685|1314|2024-09-08|-0.65024|2001-05-13|0.60222|2005-05-22
2025-01-05 13:41:11|WEEKLY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|-3312.5923798405|8|197.30231824759||0|0|-0.05348|2734.1001|1.02268|83|1.0226795247525|83|42.94|0.12193|0.19989|0.22626780610412|0.35173456528137|781.00286854135|899.82348344086|1130.0269196702|0.778|0.5|0.24574|18|9|0.0042577179487179|0.078765705128205|3402.6999511719|2024-07-21|-0.14926|2020-03-22|0.34482|2021-09-26
2025-01-05 13:41:13|WEEKLY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|2390.4544698502|126|134.60361059184|0.553|1|1|0.55305|2510|0.11722|48|0.26449992483513|67|32.2|0.03125|0.09813|-0.054781538997159|-0.029014345697948|17.448082073169|51.975473132641|2298.1138728684|0.467|0.289|0.23384|45|18|0.0033365438373571|0.073912623888183|2877.75|2024-07-28|-0.22698|2000-05-07|0.44863|1999-07-11
2025-01-05 13:41:14|WEEKLY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|-581.9697301733|11|35.069619654719||0|0|0.02309|514.15|0.13419|42|0.13418947426797|42|45.21|0.09745|0.21322|0.1348883214031|0.288500741354|202.78689805781|514.71414190947|3672.5001743862|0.735|0.412|0.2636|34|20|0.0042508985132514|0.084151325145443|786|2021-08-08|-0.80961|2013-11-10|0.31304|1997-07-06
2025-01-05 13:41:15|WEEKLY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|-419.29808069161|7|25.518976801998||0|0|-0.10524|367.05|-0.06926|12|-0.069256464669468|12|69.93|0.2022|0.32123|0.013783569591086|0.081879569166753|104.15326957252|124.07743152332|953.37659167005|0.429|0.214|0.25631|14|5|0.0035597563451777|0.086539634517766|469.70001220703|2024-09-08|-0.22402|2024-04-28|0.30715|2024-09-01
2025-01-05 13:41:15|WEEKLY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|-1954.0132890378|11|94.411475725017||0|0|-0.00298|1700|0.28917|73|0.28917156206917|73|45.27|0.31527|0.45469|0.33666984514205|0.59169969442913|846.65100247733|4037.4350647907|109677.42272892|0.538|0.385|0.24618|26|8|0.0073602190395956|0.084573243470935|2106|2024-09-29|-0.26177|2008-10-12|0.47434|2009-05-10
2025-01-05 13:41:16|WEEKLY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|1679.2847444852|26|87.655123993869|0.2477|1|1|0.24769|1946.65|-0.07786|12|0.38335240571669|75|51.12|0.16978|0.22343|0.25840126190918|0.47296388758291|1265.9718476227|2550.1124779698|1602.8407355528|0.72|0.44|0.21782|25|14|0.0039944359171144|0.088214221028396|1992.0999755859|2025-01-05|-0.40624|2001-04-15|0.62543|2001-04-22
2025-01-05 13:41:18|WEEKLY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|3852.607987602|81|248.17444844344|1.0955|1|1|1.09546|4224.6499|-0.05252|21|0.021049925084497|21|28.22|0.05174|0.10167|0.030549640918991|0.021049925084497|114.30094887889|102.105|241.56040044422|0.556|0.111|0.15851|9|5|0.0036253892215569|0.066078892215569|4864|2024-10-20|-0.15418|2018-09-23|0.19137|2019-07-21
2025-01-05 13:41:19|WEEKLY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|1649.6442896294|29|67.973503782172|0.0929|1|2|0.0501|1749.2|-0.11042|6|-0.11042217042676|6|48.84|0.23436|0.30132|0.34161570081274|0.58529176185853|1999.1868773708|4734.5529193371|38784.919343686|0.645|0.419|0.16687|31|14|0.0048408819714656|0.066367853437095|1880|2024-12-15|-0.19135|2000-04-09|0.44782|1999-12-05
2025-01-05 13:41:20|WEEKLY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-712.21739595521|5|31.555802720749|0.0212|-1|1|0.02121|623|0.00149|21|0.0014947875466575|21|46|-0.03831|0.01326|0.07119374547157|0.07119374547157|130.0230247957|130.0230247957|180.78931774971|0.5|0.5|0.16817|8|3|0.0023052956989247|0.059460860215054|775.65002441406|2021-09-05|-0.17559|2020-03-22|0.12027|2018-01-14
2025-01-05 13:41:20|WEEKLY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5008.8336458083|11|260.91956487882||0|0|0.14682|4243.1001|0.89701|75|0.89700812748785|75|38.78|0.0745|0.14668|0.24344901195056|0.30204773647104|2646.1751763638|3365.6592424525|15975.527797345|0.6|0.5|0.22234|40|16|0.0043948110185778|0.075526604740551|6246.25|2024-09-29|-0.15916|1998-06-07|0.27595|2001-03-04
2025-01-05 13:41:21|WEEKLY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|-720.04080094586|8|38.713602349793|0.0577|-1|1|0.0577|591.15|0.31755|62|0.31754695710933|62|35.55|0.07907|0.15824|0.12593453557367|0.25436528116741|288.22546523598|1003.8959566316|923.96065746111|0.659|0.409|0.2519|44|22|0.0030917186505411|0.086663609166136|772.65002441406|2024-10-06|-0.32132|2008-10-26|0.39723|2008-11-02
2025-01-05 13:41:23|WEEKLY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|-5111.2006646619|11|317.05858743937|-0.0097|-1|1|-0.0097|4206|7.61462|197|7.6146214513808|197|42.88|0.93397|0.98618|1.493819676667|1.875291504365|706.15743791238|729.55424246834|742.55854788003|0.625|0.5|0.26005|8|6|0.0071713031161473|0.077154617563739|5674.75|2024-07-14|-0.16583|2020-08-30|0.36247|2020-08-16
2025-01-05 13:41:24|WEEKLY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|-321.838856824|11|23.779616398202||0|0|0.07919|250.23|1.2627|67|1.2626977806212|67|55.14|0.30121|0.40906|0.19414424274376|0.21147070309402|329.65709428339|207.50129615868|68.182560143744|0.714|0.429|0.3146|14|7|0.0021079923273657|0.098654782608695|658|2010-01-24|-0.27894|2012-12-02|0.74346|2021-02-28
2025-01-05 13:41:25|WEEKLY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|348.77454256228|61|27.892597506769|1.0684|1|1|1.06835|413.05|-0.22993|2|-0.030453707236105|41|33.6|-0.01104|0.07137|-0.04583517840324|-0.0025344607973884|14.293843114496|52.185776365689|948.23226531446|0.556|0.356|0.25725|45|20|0.0032565203562341|0.08741453562341|457.14999389648|2024-09-08|-0.34338|2018-10-07|0.32279|2018-10-14
2025-01-05 13:41:25|WEEKLY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2649.2232130803|11|103.84698101394||0|0|0.04439|2406.25|0.0384|20|0.038396828953917|20|43.42|0.01569|0.06814|0.031767933022863|0.14466007711399|105.51537340899|426.28581378576|3635.917178761|0.722|0.389|0.18523|36|19|0.0030478766687858|0.05962854418309|3022.962890625|2024-09-29|-0.17434|2000-03-05|0.24997|2000-02-27
2025-01-05 13:41:26|WEEKLY|04270|18186|/equities/hindustan-zinc|NIFTY200|-558.23719944662|20|35.729065464954|0.0869|-1|1|0.0869|469.15|0.55492|20|0.55491687514486|20|51.44|0.09922|0.16995|0.33770208244213|0.41404332407138|473.13574848115|537.86818448377|646.21212638691|0.389|0.333|0.23823|18|6|0.0033012275132275|0.07960273015873|807.70001220703|2024-05-26|-0.24616|2008-10-12|0.33175|2008-11-02
2025-01-05 13:41:28|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
2025-01-05 13:41:29|WEEKLY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|1179.4813105345|86|52.003054784736||0|0|0.32563|1265.05|0.02144|27|0.021436191082726|27|43.16|0.1218|0.24565|0.33556282507971|0.54603218277689|2864.4104594468|6021.2170023752|16197.824047332|0.581|0.387|0.26497|31|12|0.0054283274771609|0.084633759662684|1362.3499755859|2024-09-22|-0.27895|2008-10-12|0.45954|1999-12-19
2025-01-05 13:41:30|WEEKLY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|-2135.7229240716|8|114.62429581683||0|0|0.01352|1838.2|0.5114|76|0.51139588572857|76|46.5|0.00056|0.05177|0.047086826888813|0.25522259100982|103.67555656927|184.64852191784|270.2440338405|0.75|0.375|0.1868|8|5|0.0032178100263852|0.063864643799472|2301.8999023438|2024-09-29|-0.10974|2020-03-15|0.13559|2020-05-03
2025-01-05 13:41:30|WEEKLY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|-769.9816053|3|37.301982810702||0|0|-0.03013|673.6|0.12046|41|0.12045930734926|41|30.64|-0.0429|0.00605|-0.0013745572038964|0.036867802092053|93.107260972058|115.35609335766|218.70129077465|0.571|0.357|0.18943|14|7|0.0027732946635731|0.067682180974478|796.79998779297|2024-10-06|-0.20554|2020-03-22|0.22404|2020-05-03
2025-01-05 13:41:31|WEEKLY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|760.61200686612|85|41.860951803457|0.6812|1|1|0.68121|838|-0.21137|18|-0.21137274492587|18|29.78|-0.06621|0.06041|0.030140162903543|0.01748163485247|107.65761960474|99.611961476301|189.89350174039|0.556|0.444|0.24816|9|4|0.0032843465909091|0.079030170454545|922.45001220703|2024-09-22|-0.25013|2020-03-22|0.20955|2019-12-29
2025-01-05 13:41:33|WEEKLY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-73.557134175617|62|3.7326399398798|0.214|-1|1|0.21401|65.08|1.11188|65|1.1118843778493|65|29.79|0.04758|0.13737|0.13586147593852|0.13947235492505|167.72691381599|132.1540733303|92.44318241546|0.5|0.357|0.22517|14|6|0.0012775941422594|0.076634644351464|100.69999694824|2023-09-10|-0.30756|2020-03-22|0.1977|2021-02-21
2025-01-05 13:41:33|WEEKLY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2775.5862209528|11|172.55589558273|0.0772|-1|1|0.07723|2250.3999|0.01798|29|0.017976097179815|29|34.63|0.04985|0.15912|-0.040365982498504|0.13172714196743|52.037058869716|126.78737304|339.54204963189|0.5|0.25|0.26525|8|3|0.006009512195122|0.087046620209059|4975|2021-02-07|-0.21154|2022-01-30|0.25355|2021-02-07
2025-01-05 13:41:34|WEEKLY|04278|18209|/equities/indian-bank|NIFTY200|479.05795768106|228|43.360768058213||0|0|6.62137|524.35|-0.15937|18|-0.15937035605739|18|46.93|0.18374|0.27547|0.2763629027304|0.45022017118201|390.64367046344|533.65451236934|535.32413672561|0.6|0.4|0.3207|15|6|0.0039705477980666|0.1018363802363|632.70001220703|2024-06-09|-0.26739|2013-08-04|0.44432|2021-02-07
2025-01-05 13:41:35|WEEKLY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|751.20805287338|190|41.41398644455|5.9078|1|1|5.90776|872.45|-0.31632|5|-0.089607998481373|113|37.38|0.03577|0.09539|0.079700571879595|0.23837710369709|99.350339941941|591.21577216644|1780.5102289939|0.649|0.378|0.25573|37|18|0.0030878944020356|0.081742468193384|894.90002441406|2025-01-05|-0.24674|2006-05-21|0.26237|1999-08-29
2025-01-05 13:41:36|WEEKLY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|-162.77605577806|11|8.603683936926|0.0558|-1|1|0.05584|138.14|0.21895|53|0.21894515449341|53|33.75|0.01998|0.10424|0.1093495776786|0.22828520663211|119.20224832621|345.99928542085|731.28641531534|0.477|0.295|0.21944|44|13|0.0026517725752508|0.077599351170568|196.80000305176|2024-02-11|-0.28581|2004-05-16|0.26003|2002-02-10
2025-01-05 13:41:38|WEEKLY|04281|1169003|/equities/indian-railway-finance|NIFTY200|-184.74178380993|14|12.978775446294||0|0|-0.01072|153.7|-0.25135|19|0.21894515449341|53|32|0.50725|0.60218|-0.16205821827969|0|69.41707395|100|619.7580712767|0.333|0|0.18807|6|2|0.010942487804878|0.075160780487805|229|2024-07-21|-0.1324|2022-12-25|0.41314|2024-01-21
2025-01-05 13:41:38|WEEKLY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|-921.73529670194|16|45.645102969656|0.1095|-1|1|0.10953|796.3|0.34474|66|0.34473684210526|66|32.13|0.08157|0.17469|0.061725550239602|0.061725550239602|112.67996131838|112.67996131838|511.00556916908|0.375|0.375|0.24461|8|4|0.0077298529411765|0.076146985294118|1279.2600097656|2021-10-24|-0.22541|2020-03-22|0.28547|2021-10-10
2025-01-05 13:41:39|WEEKLY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|-447.54841105631|12|41.061631882217|0.0229|-1|1|0.02291|441.35|-0.03276|19|-0.03276228649458|19|60.33|0.25586|0.35136|0.48898169519421|0.70231808446576|942.66810183891|1284.0265671893|1848.1994204951|0.611|0.444|0.21283|18|11|0.0038191066545123|0.077317721057429|602.04998779297|2021-09-19|-0.39654|2012-04-15|0.24079|2004-01-04
2025-01-05 13:41:40|WEEKLY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|-411.07164031302|11|26.467049676222||0|0|-0.02779|344|0.92356|65|0.92356328854616|65|44.07|0.00876|0.09163|0.20597341130091|0.39219805639976|191.70386660561|276.82467078364|179.49387474847|0.429|0.286|0.25739|14|6|0.002233014354067|0.08245706539075|499.64999389648|2015-08-09|-0.34808|2020-03-22|0.21223|2020-11-22
2025-01-05 13:41:41|WEEKLY|04285|18215|/equities/indusind-bank|NIFTY200|-1144.8298737134|37|66.201470658954|0.3101|-1|1|0.31008|997.9|-0.24258|10|0.034924413430314|33|45.63|0.21094|0.31257|0.45085633808845|0.62532950140884|3187.0332342092|3770.4854955183|2407.4789048165|0.6|0.433|0.29609|30|14|0.0044933238434164|0.096983309608541|2038|2018-08-05|-0.45213|2020-03-22|0.47215|1999-08-22
2025-01-05 13:41:43|WEEKLY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|7331.6966674796|85|476.10111084014||0|0|1.15008|9025.5|0.86812|74|0.86811992446076|74|57.27|0.13225|0.26562|0.44575162721174|0.45225120927511|862.12301455785|612.84735351544|6184.8149475703|0.467|0.4|0.26638|15|4|0.0057834040296925|0.088795037115589|9085|2025-01-05|-0.20522|2008-10-12|0.38486|2007-09-16
2025-01-05 13:41:43|WEEKLY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1693.6599448183|27|98.235872618953|0.2074|1|2|0.17682|1938.75|0.02441|31|0.024413568811004|31|40.74|0.58668|0.77541|1.1116018379431|1.8652886310415|83533.812657151|119883.0742614|222844.82636482|0.658|0.395|0.20464|38|17|0.0063614231257942|0.070665057179161|2006.4499511719|2024-12-15|-0.38234|2003-04-13|0.33454|2001-04-22
2025-01-05 13:41:44|WEEKLY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4819.5693176083|10|266.2334472382|-0.0975|-1|1|-0.09747|4466.2002|0.95567|117|0.95566833572558|117|58.5|0.22129|0.26855|0.33815208701963|0.45768310002955|506.53412666478|419.37796271549|444.79636529284|0.75|0.5|0.26893|8|6|0.0046032075471698|0.079662285115304|5035|2024-09-15|-0.17679|2016-01-24|0.23247|2020-06-07
2025-01-05 13:41:45|WEEKLY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1406.8793569578|22|95.348543611729||0|0|0.27046|1735|-0.20173|7|0.42472536873656|47|57.52|0.50867|0.61458|0.86569921983604|1.320801097673|10692.409801756|14876.011120662|9253.3333333333|0.556|0.37|0.25696|27|10|0.0045004383735705|0.088959936467598|1750|2025-01-05|-0.19796|2008-11-23|0.39456|2003-08-31
2025-01-05 13:41:46|WEEKLY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-520.62349315242|8|18.264935441264|-0.0336|-1|1|-0.03359|481.6|0.01503|18|0.015031095953703|18|48.97|0.07879|0.14671|0.19995166459727|0.39632353073928|706.59197250478|1741.4707713642|5381.0057694633|0.625|0.375|0.21024|32|14|0.0034503494282084|0.064853710292249|528.5|2024-09-29|-0.16648|2000-03-05|0.38256|2000-02-13
2025-01-05 13:41:48|WEEKLY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|872.2198375465|115|64.534379486348|1.1103|1|1|1.11027|957.85|1.70985|100|1.709849796911|100|38.71|0.26396|0.38109|0.33723035882112|0.68135403115971|523.49760071332|2181.4123025622|34830.908203125|0.548|0.323|0.33032|31|14|0.0073516590563166|0.10795742770167|1097|2024-06-23|-0.28925|2020-04-05|0.51253|2007-11-04
2025-01-05 13:41:49|WEEKLY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|591.90919798491|79|53.473260559705||0|0|1.06881|634.4|-0.21062|28|-0.18091865320507|19|46.93|0.23632|0.30826|0.62139742336606|1.0891851649447|265.93721814411|578.59682566553|560.91956938374|0.4|0.267|0.29095|15|5|0.0038680818414322|0.094024066496164|804.90002441406|2024-09-29|-0.17986|2022-05-15|0.24066|2021-07-25
2025-01-05 13:41:49|WEEKLY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|890.15621934909|113|54.148827375563||0|0|0.27267|915.05|-0.19744|26|1.5870005548955|81|36.8|0.17387|0.27025|0.25627356859241|0.44269704298695|700.4781010347|1163.4127705243|2478.4670454362|0.6|0.36|0.27844|25|8|0.0049745251937985|0.089095251937984|1063|2024-10-06|-0.28422|2008-10-05|0.50049|2008-11-02
2025-01-05 13:41:50|WEEKLY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|602.4384361227|5|45.837181855586|0.093|1|1|0.09302|759.1|-0.18667|6|0.12873674059788|20|45.47|0.21871|0.28542|0.36209452524763|0.62303620486076|1365.8987567282|1936.490550663|3287.5702493266|0.765|0.471|0.23538|17|11|0.0057895238095238|0.081857722007722|918|2021-10-24|-0.17743|2016-02-14|0.22454|2015-05-17
2025-01-05 13:41:51|WEEKLY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|1688.4036279826|16|74.216760266978|-0.0081|1|2|-0.03458|1838.65|-0.08779|57|-0.095974920937131|14|44.54|0.36342|0.59658|0.66452708897598|1.1088268097866|3352.1515673735|29566.646690295|12812.891815587|0.6|0.4|0.28213|35|14|0.0056581385006353|0.091976905972046|2253|2021-10-31|-0.50442|1994-12-18|0.92291|1994-12-04
2025-01-05 13:41:53|WEEKLY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-168.7729081769|11|10.25037373481||0|0|-0.02253|143.44|0.68606|135|0.68605773948001|135|38.28|0.00787|0.08456|0.068891535067904|0.22023022487207|137.75546796338|308.65156103377|286.59341584004|0.667|0.389|0.24405|18|8|0.0029732761087268|0.078085050071531|198.90487670898|2017-10-29|-0.2864|2020-03-22|0.30265|2012-11-18
2025-01-05 13:41:53|WEEKLY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-5692.5886408969|2|305.68791285105||0|0|-0.02199|4795.5|-0.12999|18|-0.12998574914059|18|35.92|0.13337|0.17724|0.029423163576898|0.161495171619|93.692429749985|147.9457322136|551.8411967779|0.667|0.333|0.20228|12|6|0.005116087962963|0.071975810185185|6000|2024-09-01|-0.14495|2020-03-15|0.34445|2018-01-28
2025-01-05 13:41:54|WEEKLY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|3330.1074160283|16|184.33073591781|-0.0353|1|1|-0.03532|3659.8999|-0.1597|19|0.8511653139307|93|39.87|0.26527|0.31779|0.33379224965874|0.6414980742969|2429.6165061918|5681.9626884081|8026.0965456409|0.744|0.41|0.22356|39|21|0.0040557515923567|0.074688222929936|3963.5|2024-12-15|-0.2318|2008-10-12|0.3152|2009-05-24
2025-01-05 13:41:55|WEEKLY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|5542.7247058451|28|368.18984472182|0.0647|1|1|0.06469|5733.3999|0.1132|71|2.0452149022724|86|46|0.31408|0.35026|0.61000602409689|1.0423748864761|543.48595451312|602.96345114214|819.05712890625|0.556|0.333|0.18535|9|5|0.0057564172335601|0.067858095238095|7588.7998046875|2022-01-09|-0.15648|2022-04-24|0.21039|2018-12-16
2025-01-05 13:41:56|WEEKLY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|498.28999033287|82|34.036667854537||0|0|0.66259|611.75|-0.23587|10|-0.23586531149536|10|37.56|0.3759|0.48883|0.81451706786717|0.96352737694321|351.29639364446|288.30706588903|643.06740004454|0.556|0.444|0.26334|9|5|0.0057224105011933|0.076331957040573|723.75|2021-08-15|-0.17588|2021-10-24|0.27974|2020-08-02
2025-01-05 13:41:58|WEEKLY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|-713.42057352184|22|39.961175718662|0.045|-1|1|0.04497|609.45|0.63775|59|0.63775191687439|59|40.47|0.07898|0.19318|0.21105807789092|0.37224506338665|1095.157300971|1900.0300550127|4223.4927187661|0.553|0.342|0.25054|38|18|0.0040983258499038|0.087578319435536|826.75|2024-07-21|-0.29478|1998-06-14|0.29626|2007-11-04
2025-01-05 13:41:59|WEEKLY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1946.1977228702|87|122.89242570994|2.1435|1|2|2.06211|2368.8501|-0.20875|7|0.30633640610508|70|50.9|0.08175|0.61638|0.92400087974263|1.8611639021418|2480.6795785045|25455.529177023|36220.949716719|0.552|0.31|0.29788|29|11|0.010183444302177|0.088315441741357|2402.8999023438|2025-01-05|-0.26606|1996-08-18|9.6|2001-09-16
2025-01-05 13:41:59|WEEKLY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|-138960.92085639|35|5677.4801430625|0.0097|-1|1|0.00966|126362.5|0.11413|56|0.1141316125698|56|36.02|0.1576|0.23713|0.21591470170525|0.3622451199854|1194.3276363074|4108.3485318142|5616.1111111111|0.619|0.429|0.20681|42|16|0.0039948804137039|0.072167802197802|151445|2024-02-25|-0.20156|2000-04-30|0.40153|2007-11-04
2025-01-05 13:42:00|WEEKLY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-1581.723437445|11|114.96600255676||0|0|0.12316|1312.85|-0.0624|17|-0.062402168508092|17|31|-0.00261|0.0367|0.01375937380261|0.11472046817223|80.38045854124|167.59721261294|252.32558262299|0.786|0.5|0.20771|14|9|0.002979009009009|0.066088220720721|1988|2024-09-29|-0.15573|2020-03-22|0.1422|2020-11-29
2025-01-05 13:42:01|WEEKLY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|2581.8139745814|84|203.91914678725|1.4068|1|2|1.37852|3190.55|0.27247|47|0.27247050337677|47|40.3|0.12877|0.23203|0.3210524200925|0.40698149442978|4298.9017940446|3936.6207999106|11350.231161693|0.622|0.459|0.23504|37|17|0.0047124650571792|0.082552744599746|3237.0500488281|2025-01-05|-0.38796|1996-01-07|0.68158|1995-12-24
2025-01-05 13:42:03|WEEKLY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|-317.97679525378|11|17.865000423506|-0.0306|-1|1|-0.03057|276.45|-0.13051|8|-0.13051417551724|8|40.46|-0.03011|0.05186|-0.024312160373149|0.064856532323582|42.741344347928|127.28110065094|594.38835128713|0.583|0.375|0.27148|24|12|0.0035147604485219|0.090985647298675|356.5|2013-12-29|-0.40396|2015-05-24|0.24105|2017-06-04
2025-01-05 13:42:04|WEEKLY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-200.42083068551|12|15.549568110843||0|0|-0.22477|187.72|0.36567|99|0.36567268601939|99|37.25|0.12097|0.20271|0.13181962875919|0.28238391924439|205.16371621139|327.10255057063|521.80683581055|0.75|0.4|0.30145|20|13|0.0047228439153439|0.099762843915344|230.39999389648|2024-07-21|-0.3114|2013-03-24|0.40787|2011-02-20
2025-01-05 13:42:05|WEEKLY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|-698.60502480579|8|35.559065166978|-0.116|-1|1|-0.116|660.95|0.06421|27|0.064205825793773|27|56.65|0.38676|0.48736|0.43440554506626|0.6749140564531|471.61388002078|1383.7734669113|24210.622988616|0.577|0.423|0.18513|26|8|0.0045558445945946|0.070728006756757|719.84997558594|2024-10-06|-0.15556|1999-10-03|0.23419|2003-08-31
2025-01-05 13:42:06|WEEKLY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-12556.742973283|10|618.29291151604||0|0|-0.07419|11934.25|0.25662|117|0.25661672109748|117|32.71|0.01076|0.06529|0.069586537645993|0.17092773110835|201.90273626442|540.8609311065|6884.4820189239|0.559|0.382|0.20091|34|16|0.0048269402319358|0.068395138269402|13680|2024-08-04|-0.18815|2004-05-16|0.32784|2020-04-12
2025-01-05 13:42:06|WEEKLY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|1062.2452962984|80|67.18136433507|0.4579|1|2|0.36869|1109.8|-0.16905|18|-0.14030947681486|5|42.43|0.11811|0.2605|0.1787271371999|0.31358942746224|475.3266735253|1178.4614163133|2466.2223307292|0.657|0.429|0.3141|35|17|0.0044978516624041|0.10186885549872|1306.4499511719|2024-10-27|-0.47807|1998-06-21|0.92851|2002-03-17
2025-01-05 13:42:08|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
2025-01-05 13:42:09|WEEKLY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|2619.4882272844|25|177.21723430504|0.0402|1|2|-0.0015|2869.25|0.05231|42|0.052308382526857|42|53.7|0.4804|0.63|0.75788805760166|1.1508344056474|9207.6293199344|22912.122693661|41704.214422577|0.593|0.407|0.33384|27|11|0.0066740230664857|0.10479056987788|3659.75|2021-10-24|-0.31842|2011-02-27|0.53416|2001-12-09
2025-01-05 13:42:10|WEEKLY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1809.8490979402|58|117.55030068661|0.6014|1|2|0.54213|2237.25|-0.20584|8|0.11163559239423|19|43.73|0.02003|0.1106|0.082483314505086|0.19202194323615|156.73857425174|268.02416110241|1271.8874801761|0.6|0.4|0.25462|15|8|0.0049546423562412|0.083315806451613|2275|2025-01-05|-0.22387|2020-03-22|0.2721|2014-01-12
2025-01-05 13:42:11|WEEKLY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1265.5738984792|47|87.569448206418|0.5031|1|2|0.33147|1366.75|-0.38045|15|0.19300495772339|25|41.91|0.2935|0.44632|0.52568997027872|0.86420048916768|912.81347286279|5735.1054561219|7678.3711156254|0.686|0.457|0.33645|35|18|0.0054354659616656|0.10936743555849|1639|2024-09-15|-0.26554|1999-04-11|0.47269|1999-03-21
2025-01-05 13:42:12|WEEKLY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|188.63988616777|78|18.658467390213|1.3925|1|2|1.32923|208|1.27679|76|1.2767856699732|76|38.21|0.02672|0.15329|0.1681074894583|0.2266809143512|520.74309010249|783.60936421246|1171.8309859155|0.513|0.41|0.27116|39|12|0.0039670835992342|0.099840536056158|283.23001098633|2008-06-01|-0.53449|2011-03-20|0.67333|1999-05-02
2025-01-05 13:42:14|WEEKLY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|3006.227750719|30|213.19011247874|-0.0524|1|1|-0.05235|3359.6499|-0.22517|15|4.1505294125313|173|46.79|0.42455|0.56663|0.86819822613408|1.3674469565235|2330.3576408306|4885.1536665856|5154.4183593337|0.632|0.421|0.26469|19|8|0.0059121023965142|0.089586710239651|4945.8720703125|2023-05-21|-0.2335|2012-06-10|0.3992|2009-05-24
2025-01-05 13:42:15|WEEKLY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2444.0336254634|12|93.270097404651||0|0|0.05002|2232.7|-0.14403|3|-0.14402518782254|3|42.83|-0.0141|0.03857|0.055771316966584|0.14270494593498|125.64021130784|198.92697782387|908.82076273573|0.444|0.333|0.15253|18|6|0.0032686445012788|0.049262046035806|2778|2024-09-29|-0.1096|2015-06-07|0.11487|2020-04-12
2025-01-05 13:42:15|WEEKLY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|590.07512577506|84|56.603468787317|2.1364|1|2|2.06922|758.25|0.34348|79|0.12816669634098|40|58|0.23656|0.28362|0.12421037502307|0.12816669634098|136.56069655333|112.817|265.86604752652|0.6|0.2|0.25276|5|3|0.0040955227882038|0.081824504021448|816.25|2024-12-15|-0.26544|2020-04-26|0.32947|2019-02-24
2025-01-05 13:42:16|WEEKLY|04319|18309|/equities/nmdc|NIFTY200|-84.529492576967|18|5.7348306046759|0.038|-1|1|0.03796|67.66|1.21791|100|1.2179124522742|100|39.14|0.06682|0.13235|0.078927642575754|0.11237790461324|135.32635369329|136.39968243462|87.938655465518|0.636|0.364|0.25587|22|13|0.001815728929385|0.083771059225513|134.33999633789|2010-01-24|-0.22327|2008-09-21|0.5065|2009-05-31
2025-01-05 13:42:17|WEEKLY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|-400.20157193439|7|21.617188610293|0.0701|-1|1|0.07005|339.85|1.53112|137|1.5311186345504|137|43.58|-0.00027|0.05054|0.073840806567835|0.19880108917506|141.83088225211|350.61600405731|587.26457987935|0.667|0.417|0.17843|24|13|0.0023750190114068|0.061327633079848|448.45001220703|2024-10-06|-0.17134|2020-03-22|0.21734|2014-05-25
2025-01-05 13:42:19|WEEKLY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|1882.3303234461|82|133.41339075913||0|0|1.2233|2255.2|-0.1511|18|-0.15109629556619|18|44|-0.09249|-0.03071|-0.043456812119742|0.062883521537033|47.469480828415|126.17524190884|764.47455971928|0.667|0.4|0.23674|15|7|0.0040969770580297|0.086883373819163|2343.6499023438|2024-12-29|-0.18581|2020-04-26|0.25776|2021-09-26
2025-01-05 13:42:20|WEEKLY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|-287.11280216537|11|17.3613408022||0|0|0.01954|258.89|0.68614|88|0.68614289592318|88|50.77|0.17208|0.26963|0.3194751154509|0.44639436956106|2059.9795807585|1823.7908502913|485.44910136808|0.633|0.433|0.23215|30|11|0.0024945662100457|0.078394233529028|345|2024-08-18|-0.30737|1995-09-24|0.42037|1999-07-18
2025-01-05 13:42:20|WEEKLY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|-566.04435894247|12|50.885808293093|0.0981|-1|1|0.09805|481.1|-0.24709|18|-0.24708768573669|18|49.06|0.16921|0.23497|0.04411456968883|0.10285572623084|103.63321927791|131.55209653022|309.36918725334|0.625|0.313|0.21593|16|9|0.0024615829145729|0.069763216080402|767.90002441406|2024-09-01|-0.20393|2020-03-15|0.25526|2024-07-14
2025-01-05 13:42:21|WEEKLY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|41904.976607049|29|2419.1797926593||0|0|0.2043|47941.1992|-0.1485|14|-0.1719312728451|27|60.07|1.47983|1.61204|2.3638863880053|4.0305198041384|2626.4689554153|5818.8105037204|17638.411100764|0.667|0.4|0.2816|15|9|0.0066762002152853|0.078992658772874|54349.1015625|2022-10-23|-0.1556|2018-11-18|0.37607|2007-05-13
2025-01-05 13:42:22|WEEKLY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|313.00525523021|51|18.458116678456|0.4306|1|2|0.35214|329.45|-0.12065|41|-0.1206548296241|41|54.42|0.08872|0.17426|0.43489036771845|0.59386206920683|1624.8146013506|1400.9229648665|4494.5431873956|0.526|0.368|0.22021|19|6|0.0046425276752768|0.078226595940959|384.20001220703|2024-08-25|-0.26174|2008-10-12|0.34794|2005-01-09
2025-01-05 13:42:24|WEEKLY|04326|18335|/equities/pfizer-ltd|NIFTY200|-5863.6529063252|10|384.31340119443||0|0|-0.01239|5223.3501|0.30796|73|0.30796161966171|73|45.88|0.0748|0.12446|0.046447366943916|0.14370340219805|117.81998870481|348.78188072241|3392.2264206961|0.706|0.412|0.2283|34|20|0.0032185213511791|0.071026813256851|6451.1499023438|2024-09-08|-0.23276|2000-03-12|0.37502|1999-03-07
2025-01-05 13:42:25|WEEKLY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|-4375.2758353847|4|226.11692885218||0|0|0.08221|3668.3999|0.03347|37|0.033470788881219|37|43.88|0.23431|0.30605|0.57541753963834|0.81412489521323|491.21136662079|671.52643525282|4984.2391010831|0.5|0.375|0.21799|16|7|0.0066845815602837|0.078427546099291|4804.0498046875|2024-09-22|-0.16094|2011-12-18|0.19435|2020-04-12
2025-01-05 13:42:26|WEEKLY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|2887.5066753476|56|145.08373779854||0|0|0.10611|2932.3501|-0.11708|8|-0.087740730391032|20|40.78|0.07319|0.18321|0.1394455344988|0.23747855374562|291.50765402134|529.35904362964|60963.620219125|0.459|0.324|0.20857|37|10|0.0051367327365729|0.071381662404092|3415|2024-10-06|-0.26269|2001-03-25|0.41253|1998-09-27
2025-01-05 13:42:27|WEEKLY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|1006.8198003644|24|84.621560850306|0.1046|1|1|0.10458|1095.85|-0.07141|38|-0.071408330971947|38|49.68|0.15315|0.28516|0.26725449896901|0.37336256660695|1229.7900204811|1327.4916444457|1150.2571787544|0.645|0.452|0.2411|31|14|0.0031751055662188|0.086459532949456|2997.6899414062|2017-06-18|-0.47747|2017-10-01|0.28791|1996-12-22
2025-01-05 13:42:28|WEEKLY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|6055.7843652794|37|421.64395123905|0.3177|1|2|0.2886|7208|3.29231|166|3.2923067011132|166|52.4|0.54073|0.86665|3.2923067011132|3.2923067011132|429.231|429.231|1120.0373143848|0.2|0.2|0.19978|5|1|0.0093372818791946|0.073825234899329|7605|2024-10-20|-0.26297|2024-01-14|0.20585|2021-01-10
2025-01-05 13:42:29|WEEKLY|04331|18341|/equities/power-finance-corporation|NIFTY200|428.87062306666|113|38.595028417796|3.8945|1|2|3.82959|464.8|-0.15487|9|-0.15486541739936|9|39.05|0.01997|0.09433|0.066156327278202|0.13815608592762|109.41504349973|194.53570039582|1040.7523273198|0.476|0.381|0.25218|21|5|0.0040918991416309|0.089254098712446|580|2024-07-14|-0.19201|2013-08-04|0.27979|2014-05-18
2025-01-05 13:42:30|WEEKLY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|299.28998191137|216|16.586127457454|1.9718|1|1|1.97183|316.05|-0.0421|40|-0.094633328632601|33|62.27|-0.00616|0.00728|0.0017787288973207|0.069768678532209|93.000127815395|132.58079710408|566.70250170129|0.818|0.455|0.16842|11|9|0.0026073222222222|0.060191322222222|366.25|2024-09-29|-0.20183|2008-10-26|0.17584|2009-05-24
2025-01-05 13:42:31|WEEKLY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|1411.260240834|83|145.40268890892|2.368|1|2|2.0857|1656.25|-0.38373|49|0.54572623476257|97|50.62|0.02037|0.11989|0.071844741060841|0.29756677343263|119.22909126828|276.5310025566|830.82515640354|0.615|0.308|0.30194|13|5|0.0048087432432432|0.102442|2074.8000488281|2024-06-30|-0.37663|2020-03-22|0.32413|2014-03-09
2025-01-05 13:42:31|WEEKLY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-16911.422177502|44|740.94657512558|0.0636|-1|1|0.06362|14684|0.04318|34|0.043180235860448|34|48.77|0.10153|0.2013|0.28132955594113|0.40830737501074|1630.386986268|2269.4696579414|4894.6666666667|0.6|0.433|0.20098|30|15|0.0033978220451527|0.063850564409031|19180.353515625|2023-11-26|-0.17919|1998-06-21|0.6253|2004-07-11
2025-01-05 13:42:32|WEEKLY|04335|18350|/equities/punjab-national-bank|NIFTY200|-120.17652752965|18|6.8917973500363||0|0|0.03273|106.4|0.91598|61|0.91598137676309|61|38.9|0.13089|0.25893|0.29720625583385|0.43208047232464|839.47246380804|1342.3611870823|1422.4599098204|0.633|0.467|0.26767|30|13|0.0040854983108108|0.089331934121622|279.98001098633|2010-11-14|-0.28253|2004-05-16|0.51795|2017-10-29
2025-01-05 13:42:34|WEEKLY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-205.85934197873|22|16.801820365582||0|0|0.2493|162.79|0.19181|58|0.1918109906053|58|29.57|-0.06997|0.03195|0.033499725601298|0.065179694101842|110.30121712669|126.04412881579|54.038172045189|0.429|0.357|0.24056|14|3|0.00091468965517241|0.091773885057471|716.40002441406|2019-06-02|-0.30764|2020-04-05|0.33545|2020-06-14
2025-01-05 13:42:35|WEEKLY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|476.26440553754|111|41.764125114222|3.934|1|1|3.93397|538.05|-0.08229|9|-0.08228572108036|9|40.37|0.14793|0.21675|0.24104882012858|0.45089128875262|289.32416052616|379.53829523733|1275.9070693752|0.579|0.316|0.24033|19|8|0.0044259977194983|0.085577708095781|654|2024-07-14|-0.22201|2008-10-12|0.22057|2024-05-05
2025-01-05 13:42:36|WEEKLY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|-1386.6377030331|14|54.56881335133|0.0976|-1|1|0.09764|1251.15|0.11017|41|0.11017137117873|41|35.48|0.02469|0.12241|-0.0033957231703222|0.092627742890081|30.447535332632|202.52848233958|7420.8183815005|0.568|0.386|0.22148|44|19|0.0042384498094028|0.069962630241423|1608.8000488281|2024-07-14|-0.50745|1997-11-09|0.83145|1997-11-02
2025-01-05 13:42:37|WEEKLY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|6048.8051655266|31|343.41827773027|0.0813|1|2|0.02471|6135.8501|0.36542|49|0.36541916749495|49|58.85|0.30091|0.38484|0.71630113160054|0.86054258029484|2465.9301139676|2393.0229533298|1383.2567481393|0.423|0.346|0.19987|26|6|0.002734641025641|0.069383108974359|7600|2024-09-08|-0.4077|2019-05-05|0.36129|1999-12-19
2025-01-05 13:42:38|WEEKLY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|753.0099570534|77|38.777454024331||0|0|0.28987|793.4|-0.13918|25|0.021955213697567|26|31.87|0.02587|0.09955|0.034437161164457|0.092076334373154|87.531458764605|246.46566481651|4479.9551972291|0.617|0.404|0.22766|47|19|0.0038311435832274|0.076217433290978|912|2024-06-09|-0.19888|2004-05-16|0.39348|2021-02-07
2025-01-05 13:42:39|WEEKLY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-778.16472373827|11|36.516412959954|-0.0464|-1|1|-0.04642|723.55|-0.11451|7|-0.1145134515376|7|30|-0.05422|-0.00896|-0.036833200144758|-0.019570012950605|76.752756015654|89.28733101549|99.868873401376|0.75|0.5|0.17829|8|3|0.00086284|0.06033616|1165|2021-09-05|-0.10948|2022-06-19|0.16173|2020-06-07
2025-01-05 13:42:40|WEEKLY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|-1643.2159394597|11|79.534783058621|0.1046|-1|1|0.10456|1447.7|-0.12592|19|-0.091428224956267|27|36.8|-0.05414|0.00755|-0.08390661014916|0.025527018270082|61.890306310212|103.80230536|207.77896679898|0.5|0.2|0.17943|10|4|0.0025613756613757|0.058639470899471|1936|2024-09-08|-0.16858|2020-03-22|0.13735|2020-04-12
2025-01-05 13:42:41|WEEKLY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|-27645.699654033|44|1345.1904244291||0|0|-0.05628|26096.25|0.09463|81|0.094634805812106|81|40.03|0.36858|0.60714|1.1008790684479|1.6619007837974|25776.722798994|22697.306886665|40484.409510775|0.526|0.342|0.28728|38|15|0.0058951150895141|0.098809884910486|32048|2021-04-11|-0.22394|1999-09-05|0.42237|1998-09-27
2025-01-05 13:42:42|WEEKLY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|-3473.7246780923|8|211.88665524557||0|0|-0.07998|3048.3501|-0.17461|31|0.45391241244202|57|52.14|0.25465|0.35642|0.25525257153556|0.61911273583022|-96.336632494398|1485.2461806327|22580.37109375|0.607|0.321|0.33745|28|14|0.0068976891615542|0.1096000204499|3652.25|2024-09-29|-0.52381|1999-02-14|1|1999-02-21
2025-01-05 13:42:42|WEEKLY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|6448.3082376797|216|525.91646398679||0|0|3.63741|6609.7002|-0.0196|40|0.31542306261758|58|36.65|0.09173|0.17158|0.09584345689188|0.3350864954303|24.914261912266|752.20676675219|11610.223361814|0.703|0.405|0.25448|37|19|0.0044471292170592|0.080834404837683|8129.8999023438|2024-10-20|-0.25151|2008-10-12|0.32387|1999-03-14
2025-01-05 13:42:44|WEEKLY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|-2578.8128256739|32|117.93341226357||0|0|-0.03326|2284.8999|-0.09897|23|-0.098971132665275|23|45.26|0.33178|0.45867|0.51306624715996|1.1155717672662|1707.7978451018|9858.3380843769|9139.599609375|0.588|0.294|0.28041|34|16|0.0049169044585987|0.098924445859873|2865|2022-09-18|-0.28894|2008-01-27|0.43902|1999-03-21
2025-01-05 13:42:45|WEEKLY|04347|18399|/equities/steel-authority-of-india|NIFTY200|-141.60569862999|22|9.3852326223494|0.1174|-1|1|0.11736|114.17|0.30759|34|0.30758701282189|34|35.3|0.09559|0.1853|0.09820095103732|0.20288979931404|116.61951824596|283.0771976765|205.71170841251|0.477|0.295|0.31311|44|15|0.0029299110546379|0.10404511435832|293|2007-12-09|-0.26175|2008-10-26|0.63448|1999-10-10
2025-01-05 13:42:46|WEEKLY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1735.2519330056|117|69.001499878068|0.9191|1|2|0.89455|1849.65|-0.23053|17|0.74584663461868|114|62.78|0.47503|0.66367|0.52902983031351|1.1565319588828|256.33789659766|4662.0686625538|114175.9270969|0.565|0.304|0.25045|23|11|0.0057692051282051|0.075545980769231|1960.3499755859|2024-10-06|-0.25225|2000-04-30|0.40909|1999-03-28
2025-01-05 13:42:47|WEEKLY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|-821.78303840931|11|44.261012803104||0|0|0.04996|687.4|0.00444|20|0.0044423020968778|20|40.21|-0.00164|0.07427|0.071145063506334|0.1301721376743|138.84644619859|254.3984859577|215.89873827327|0.542|0.458|0.25906|24|9|0.0024297435897436|0.089776635897436|1097.8000488281|2018-01-21|-0.26934|2011-06-05|0.30657|2008-12-07
2025-01-05 13:42:48|WEEKLY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|785.89812416698|23|47.376474113701|0.0944|1|2|0.04398|856.85|-0.15721|41|0.093476166552036|25|52|-0.05074|-0.00237|0.040273375690686|0.26061672295542|99.049588941485|182.31727506863|535.43084554268|0.667|0.333|0.20188|9|5|0.0041437346938776|0.067686020408163|960.59997558594|2024-12-08|-0.14679|2020-03-22|0.1956|2020-09-20
2025-01-05 13:42:50|WEEKLY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|927.58015216121|44|74.062874860948||0|0|-0.21848|1027.9|-0.37428|4|-0.13318539176213|6|35.6|0.0179|0.11466|0.00039374545308629|0.090759881693853|35.253071756691|201.69405437436|896.00768259804|0.628|0.349|0.2324|43|21|0.0029236086404066|0.079244504447268|1349|2024-03-10|-0.38185|1995-10-22|0.63712|1995-10-08
2025-01-05 13:42:51|WEEKLY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|-2023.4530772059|11|101.0343468616|0.0231|-1|1|0.02309|1736.55|0.51023|112|0.51023161372044|112|36.12|0.03072|0.15743|0.19721506922266|0.31886013949794|1322.4784251791|2742.1815292745|520.97024533724|0.595|0.405|0.26408|42|14|0.0031232154551408|0.090675926653569|2175|2024-10-06|-0.35758|2017-10-08|0.46938|1999-10-17
2025-01-05 13:42:51|WEEKLY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|-4541.3388177392|10|183.31374149317|-0.029|-1|1|-0.02904|4099.8999|-0.07396|15|-0.073958711043698|15|37.61|0.02093|0.07544|0.12775559032218|0.27746791760912|257.07168236576|556.95733103244|3529.2243840628|0.607|0.357|0.16637|28|14|0.0040542278719397|0.059800508474576|4592.25|2024-09-01|-0.20184|2008-10-12|0.13091|2010-01-17
2025-01-05 13:42:52|WEEKLY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1059.2086047449|32|52.200084475232|0.1029|-1|1|0.10292|939.45|0.36586|56|0.3658611647564|56|42.81|0.11685|0.17709|0.17617468261525|0.37558191223358|686.99245076374|2145.0155169345|2263.7349691736|0.75|0.417|0.23805|36|23|0.0031624872773537|0.078214961832061|1253.4200439453|2024-03-17|-0.1852|2020-03-22|0.28377|1999-08-22
2025-01-05 13:42:53|WEEKLY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-7890.6290041702|8|457.93941965731||0|0|-0.04283|6647.5498|-0.20325|11|-0.20325100940262|11|40.87|0.3278|0.48809|0.74370014403504|1.0754584594644|15946.868918558|48242.697353539|38536.520606884|0.553|0.395|0.31373|38|15|0.0063393269230769|0.10349541666667|10760|2022-08-21|-0.33565|2001-03-04|0.42646|1999-03-21
2025-01-05 13:42:55|WEEKLY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|-906.61058187602|14|56.290672731753|0.1508|-1|1|0.15079|790.4|1.03322|77|1.0332173174837|77|35.48|0.00913|0.21788|0.30802898452612|0.42594515622127|1480.5272608638|2453.1772362602|1222.394029769|0.523|0.386|0.30825|44|17|0.0057392757306226|0.093374707750953|1179|2024-08-04|-0.66782|2003-05-11|2.13437|2003-05-18
2025-01-05 13:42:56|WEEKLY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|386.50755811982|83|27.138331023408|0.7932|1|1|0.79317|396.65|3.79043|106|3.7904327048323|106|45.21|0.17145|0.23428|0.14503036720954|0.2851325914679|121.33606175665|296.46206127663|2729.8692442259|0.606|0.394|0.24626|33|18|0.0034385641677255|0.081541086404066|494.85000610352|2024-09-29|-0.18514|2008-03-09|0.41877|2001-02-11
2025-01-05 13:42:57|WEEKLY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|-161.09127454436|21|7.7270928372151|0.0746|-1|1|0.07464|138.36|0.28729|83|0.28728870406018|83|33.78|0.08752|0.15554|0.19397228582021|0.26352510099803|1086.9034325682|1273.5233308849|827.01736040727|0.5|0.37|0.26986|46|18|0.003070501905972|0.084785031766201|184.60000610352|2024-06-23|-0.28128|2008-10-26|0.3373|2009-05-24
2025-01-05 13:42:58|WEEKLY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|1536.216539002|78|81.166309977585|0.4547|1|2|0.37505|1689.45|1.1461|76|1.1460992757402|76|46.32|0.16005|0.33813|0.24780550350784|0.41122070441494|549.80865881393|664.88301644212|631.09819728559|0.579|0.368|0.23122|19|8|0.003575078369906|0.077105621734587|1807.6999511719|2024-12-15|-0.51866|2015-03-22|0.46414|2006-12-24
2025-01-05 13:42:59|WEEKLY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|888.45351749246|10|50.139945805575|0.1045|1|1|0.10455|985.7|0.14779|80|0.14779339115382|80|38.88|0.08195|0.14752|0.16639606136412|0.35366136794335|329.55664513369|2009.680319701|1842.4299293589|0.475|0.325|0.23998|40|17|0.0030967647058824|0.0804873657289|1132.6999511719|2021-08-01|-0.19834|2004-05-16|0.27289|2009-05-24
2025-01-05 13:43:01|WEEKLY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3722.829473954|11|182.80064489989|-0.0567|-1|1|-0.05667|3451.6499|0.22388|53|0.22388313958411|53|32.48|0.05068|0.14847|0.22612868215306|0.4052361722434|666.00869078034|4489.4073383926|36333.156866776|0.604|0.417|0.26759|48|20|0.0055415168897387|0.090675162523901|3886.9499511719|2024-02-04|-0.25234|1996-11-24|0.28745|2005-11-06
2025-01-05 13:43:02|WEEKLY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2977.519847778|127|158.97011329665||0|0|1.18615|3402.8501|-0.17765|27|0.51781971945045|117|46.61|0.24886|0.35649|0.33382212884012|0.74959966847086|683.75636654741|3505.5065791305|16713.408623014|0.516|0.29|0.24244|31|14|0.0049697326543603|0.087720260980268|3590.6999511719|2024-10-13|-0.25467|2001-03-11|0.44063|1999-08-15
2025-01-05 13:43:03|WEEKLY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|-1934.2779737096|7|153.87598309852|0.0026|-1|1|0.0026|1513.45|1.91328|89|1.9132774834803|89|39.08|0.11183|0.19258|0.19643035198302|0.47657539837049|378.38723205722|1470.587707303|1801.7261323475|0.792|0.417|0.26887|24|15|0.0047082627118644|0.089717913135593|2037|2024-10-27|-0.23302|2008-10-12|0.3891|2007-10-07
2025-01-05 13:43:03|WEEKLY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|-8120.9376526736|9|492.86849200612|-0.1601|-1|1|-0.16015|7307.7002|3.37102|78|3.3710211746776|78|52.03|0.28808|0.42824|0.46690094583024|0.9145296669466|7132.6976666041|58172.884280438|39780.619822865|0.667|0.4|0.27329|30|14|0.0056103632887189|0.092301414913958|8345|2024-10-20|-0.39167|1998-02-22|0.48015|2002-03-17
2025-01-05 13:43:04|WEEKLY|04365|18442|/equities/tvs-motor-company|NIFTY200|-2875.6448141155|11|151.39593446902|-0.0135|-1|1|-0.01353|2482.95|0.01751|20|0.017506758953344|20|41.57|0.3756|0.49815|0.60281554816388|0.96423860366799|2521.20573604|4947.4513163089|27961.147738433|0.5|0.333|0.30022|30|12|0.006205600636436|0.09817507557677|2958|2024-09-29|-0.26671|2008-01-27|0.28511|2009-05-10
2025-01-05 13:43:06|WEEKLY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|10468.493666174|127|568.22410549228||0|0|0.73958|11786|0.02044|24|0.60384127433364|70|32.28|0.01587|0.06248|0.080918494623668|0.21554893032394|184.60219014635|509.76102505782|4494.1849380362|0.621|0.379|0.22125|29|16|0.0044751883239171|0.070124877589454|12145.349609375|2024-12-22|-0.16404|2008-10-19|0.20792|2004-10-10
2025-01-05 13:43:07|WEEKLY|04367|18447|/equities/union-bank-of-india|NIFTY200|-135.06843330843|22|8.6076657204837|-0.0085|-1|1|-0.00845|124.06|0.45853|55|0.45852957701696|55|35.66|0.03308|0.12829|0.11308095535335|0.20583911976064|99.296905043843|347.10322141709|808.2084330653|0.625|0.438|0.29528|32|14|0.0038843975903614|0.10012598106713|426.95001220703|2010-10-31|-0.35556|2004-05-16|0.39531|2017-10-29
2025-01-05 13:43:08|WEEKLY|04368|18449|/equities/united-breweries|NIFTY200|1828.3225808426|76|94.516745139162|0.3551|1|1|0.35513|2128.1001|-0.14249|18|-0.14248902123619|18|46|0.05168|0.14983|0.15980768158981|0.33549030037249|172.05081303254|425.68063930095|1386.3844284406|0.706|0.471|0.23379|17|10|0.0044074912485414|0.084472508751459|2204.8999023438|2024-09-29|-0.16363|2018-10-07|0.38552|2010-07-25
2025-01-05 13:43:09|WEEKLY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|1404.058665598|84|76.513769995979|0.9544|1|2|0.92357|1682.45|-0.16138|8|-0.16137707649582|8|40.89|0.43047|0.56418|0.69640442084808|1.2417800151307|1028.844152835|3041.1197958902|12370.955176327|0.528|0.306|0.28993|36|13|0.0057253633440515|0.10158850803859|1700|2025-01-05|-0.41084|2008-10-12|0.47283|1999-03-14
2025-01-05 13:43:10|WEEKLY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|495.33612666924|30|35.546548451458|0.0006|1|1|0.00063|529.55|0.36923|82|0.36923488013788|82|43.97|0.02946|0.19675|0.10035877199209|0.22865631361963|90.624175452303|444.39092490766|48.97164670976|0.457|0.314|0.30637|35|14|0.0027555867346939|0.095877684948979|1090.7399902344|1994-11-13|-0.91883|2004-01-25|0.50709|2003-06-29
2025-01-05 13:43:12|WEEKLY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|525.82280370971|215|42.095284136238|8.0334|1|2|7.42006|652.2|1.12526|154|1.1252599244929|154|70.33|0.23801|0.35604|1.1252599244929|1.1252599244929|212.526|212.526|2497.8935157453|0.333|0.333|0.26348|3|1|0.0087365411764706|0.079004282352941|681.11999511719|2024-08-04|-0.22261|2020-03-22|0.1974|2019-11-10
2025-01-05 13:43:12|WEEKLY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|409.32511351706|55|34.049469852351|0.7642|1|1|0.7642|458.25|-0.23264|39|-0.23264484024032|39|35|0.19998|0.33396|0.45040181048362|0.70602787775309|4653.6607611288|8227.5392383069|3923.3731851611|0.452|0.286|0.30201|42|13|0.0049957874015748|0.10216062992126|526.95001220703|2024-12-22|-0.32808|1998-06-28|0.58222|1998-03-15
2025-01-05 13:43:13|WEEKLY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|-10.726283806046|16|1.0438850931763||0|0|0.21012|8.27|0.17327|70|0.1122937758985|46|38.13|-0.10383|0.03834|-0.064854902364424|-0.10673077853956|26.843803115376|43.117252964044|9.6499425347217|0.5|0.292|0.30228|24|8|0.00093534408602151|0.11135402150538|188.39999389648|2013-10-20|-0.43424|2014-01-19|0.79452|2019-11-24
2025-01-05 13:43:14|WEEKLY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|1604.2112693578|98|114.91760885834|1.0383|1|1|1.03832|1824.7|0.16282|42|0.73742794316238|90|50.79|0.3772|0.46908|0.56767098286339|1.0134512804322|5690.4374505807|17680.088381962|12601.519398184|0.586|0.345|0.32948|29|13|0.0050361337579618|0.097791891719745|1944.9000244141|2024-09-22|-0.28264|2008-10-12|0.43914|2009-05-24
2025-01-05 13:43:15|WEEKLY|04375|18466|/equities/whirlpool-of-india|NIFTY200|-2280.2097009579|8|149.45324179066||0|0|-0.03944|1874.05|0.26767|31|0.26767442515161|31|35.23|0.06099|0.10781|0.094592383554668|0.28948943375075|154.31064764434|504.96659065762|1328.1714867207|0.773|0.409|0.22507|22|14|0.0043507416879795|0.077614079283887|2787|2021-01-24|-0.1666|2016-11-13|0.29691|2010-05-23
2025-01-05 13:43:17|WEEKLY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|264.65104691529|27|14.668466447861|0.1341|1|2|0.10054|294.45|-0.05581|21|-0.055809372570068|21|33.98|0.81989|1.14115|1.5631977545182|2.6200195818644|11876.307896715|60702.280040085|73612.501954847|0.578|0.356|0.21322|45|18|0.0065635176848875|0.079737845659164|369.92498779297|2021-10-17|-0.47561|1995-04-16|1.10256|1995-04-09
2025-01-05 13:43:18|WEEKLY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|-23.680344870314|11|1.325406741138||0|0|-0.02993|19.96|0.03087|49|0.030874228781018|49|38.69|0.11318|0.20803|0.19738376881946|0.36044830164687|308.53512231067|768.23319943474|161.35811858636|0.731|0.462|0.27737|26|13|0.003709438976378|0.10336937007874|404|2018-08-26|-0.53324|2020-03-08|0.79452|2020-03-22
2025-01-05 13:43:19|WEEKLY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-152.97938067659|50|11.815364158016||0|0|0.23094|125.51|-0.26037|27|-0.26036709058417|27|47.22|0.60377|0.75132|0.83386543759185|1.4538585418345|2506.6267259463|19108.036742255|1745.6189309788|0.781|0.469|0.31807|32|16|0.0044960256410256|0.10443314102564|619|2018-02-04|-0.37645|2001-04-15|0.3959|2021-09-19
2025-01-05 13:43:20|WEEKLY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|2845.5298807994|4|127.67873896575||0|0|-0.02624|3191|-0.17963|23|0.0003601008282319|17|35.97|-0.02317|0.02249|-0.091074811082877|-0.041080391428119|11.305090324923|49.583889093106|425.46666666667|0.571|0.343|0.20441|35|18|0.0024791917591125|0.064485903328051|8020|2015-08-09|-0.66011|2019-01-20|0.24311|2008-03-23
2025-01-05 13:43:21|WEEKLY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|-417.08312726055|22|16.949353172244||0|0|-0.10541|383.8|0.24053|84|-0.0664598003712|8|30.94|-0.07662|-0.00426|-0.048519076562218|-0.032395416896607|9.5113282016945|31.037520173421|88.88374215911|0.5|0.288|0.2259|52|18|0.0014553374233129|0.075471760736196|1483|1999-09-05|-0.23358|2010-10-17|0.28631|2009-03-22
2025-01-05 13:43:22|WEEKLY|04381|946144|/equities/adeka-corp|TOPIX500|-3170.2839321198|22|114.78517963594|0.0119|-1|1|0.01186|2832.5|0.21645|64|0.21644783872466|64|44.06|-0.01829|0.05472|0.03591610362753|0.046578136430373|161.2913867387|161.47121051017|821.96748399045|0.479|0.333|0.17953|48|14|0.0020012546816479|0.06160558988764|3446|2024-05-12|-0.21379|2011-03-20|0.45096|1984-01-15
2025-01-05 13:43:23|WEEKLY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7119.6715370735|27|902.99143104983|0.3871|1|1|0.38712|9198|0.08444|14|0.084437413486257|14|31.49|0.04967|0.12068|0.15090297955421|0.1867329585034|2777.6403949338|2645.4198678729|2463.9700778938|0.582|0.448|0.25121|67|27|0.0035199859550562|0.082908333333333|10005|2024-11-10|-0.28064|2008-10-12|0.39619|1987-08-16
2025-01-05 13:43:24|WEEKLY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3489.3911668593|20|160.7037607586||0|0|-0.00912|3695|-0.15413|18|0.16016088370479|49|34.7|0.00984|0.06913|0.066810015366197|0.088366735285284|364.418841727|442.24639451934|1082.3081622902|0.492|0.393|0.18679|61|20|0.0021322284644195|0.058385458801498|4097|2024-09-22|-0.30328|2008-10-12|0.24324|1998-02-01
2025-01-05 13:43:25|WEEKLY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|-1374.0268933843|17|37.623034507634|-0.0265|-1|1|-0.02655|1276|-0.06682|52|-0.066816816816817|52|35.2|0.02949|0.07791|0.066411732533127|0.12967993948339|191.83201918793|414.36630907715|412.81137974895|0.636|0.432|0.20602|44|23|0.0023090287539936|0.069845725239617|4266.7001953125|2006-01-15|-0.23097|2020-07-12|0.45972|1999-10-10
2025-01-05 13:43:26|WEEKLY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1873.7575782386|108|56.99747392048||0|0|0.16686|2035|-0.0506|73|-0.15879120879121|12|36.66|0.01764|0.10019|0.079131893707328|0.14567160409201|78.289629082218|139.60571327518|366.07301864125|0.552|0.414|0.20898|29|11|0.0023385982905983|0.06708147008547|4163.6000976562|2007-05-27|-0.25083|2008-10-12|0.30386|2004-04-18
2025-01-05 13:43:28|WEEKLY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5112.1082411891|28|175.5820020051|0.1116|-1|1|0.1116|4625|-0.02692|40|-0.026915887850467|40|37.66|0.02161|0.07481|0.038571914703819|0.056993455242634|188.56143546278|189.69023304675|136.79384797397|0.482|0.268|0.16867|56|25|0.001048436329588|0.057642003745318|12650|1989-04-16|-0.26573|2016-02-14|0.23422|2008-11-02
2025-01-05 13:43:29|WEEKLY|04387|949910|/equities/aica-kogyo|TOPIX500|-3542.205836825|34|99.19557594275|0.0193|-1|1|0.01931|3302|0.04565|88|0.045652173913044|88|36.26|-0.01035|0.05848|0.04474456755018|0.10767414851278|195.55063045166|550.75186275047|740.02687352414|0.552|0.379|0.16297|58|20|0.0018142790262172|0.054039822097378|4750|2018-09-30|-0.34568|1990-03-25|0.27778|1990-03-04
2025-01-05 13:43:29|WEEKLY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|-5140.575750206|17|258.02525006865|0.1408|-1|1|0.14077|4358|0.04743|27|0.047425859156506|27|30.96|-0.06936|0.03868|-0.015246250105838|0.026501167306759|67.738899760996|103.67134114435|525.06024096386|0.423|0.308|0.18599|26|7|0.0030942265529842|0.06361868453106|9330|2018-09-30|-0.16969|2022-09-11|0.38284|2009-06-07
2025-01-05 13:43:30|WEEKLY|04389|946132|/equities/air-water-inc|TOPIX500|-2087.9113006199|23|69.106051167379||0|0|0.06762|1916.5|0.01909|25|0.019087754090233|25|39.15|-0.00558|0.04644|0.010160900792718|0.039930272514864|67.057695426124|127.48664851947|505.13970238041|0.593|0.352|0.18512|54|23|0.0016916713483146|0.058007813670412|2543|2018-01-14|-0.23453|1997-11-30|0.2684|1998-01-25
2025-01-05 13:43:31|WEEKLY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2303.3531266166|24|176.11770887222||0|0|0.64542|1777.5|-0.14311|18|-0.14311026463639|18|30.19|-0.05019|0.00395|0.016527819722499|0.072119109917951|90.710504986045|366.7069502276|224.37515433104|0.571|0.343|0.17652|70|24|0.0015586001872659|0.061663918539326|6840|2018-02-04|-0.68011|2024-09-08|0.24115|2020-03-29
2025-01-05 13:43:33|WEEKLY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5660.7952481123|5|265.90158396257|0.0157|1|2|0.00155|6452|-0.2582|17|-0.17645166479009|4|31.82|-0.04579|-0.00408|-0.029308019269195|0.014525757959851|7.4992978915333|43.979199197143|732.26650536556|0.612|0.388|0.15687|67|32|0.0016200187265918|0.052748478464419|6590|2024-12-15|-0.22065|2008-10-12|0.23|1990-07-22
2025-01-05 13:43:34|WEEKLY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2432.2484400106|45|95.91581340069||0|0|0.02742|2164|0.23024|46|0.23024123172649|46|35.47|-0.01701|0.03595|0.034055669829971|0.061155806444716|123.22028413279|158.15687957486|244.5197740113|0.6|0.4|0.18558|30|12|0.0016219314079422|0.058312842960289|3350|2019-03-10|-0.16904|2018-02-11|0.33675|2020-03-22
2025-01-05 13:43:35|WEEKLY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|1391.9250549836|37|72.941648338803|0.2668|1|2|0.16933|1612.5|-0.12056|10|-0.045705279747833|32|31.34|0.04507|0.11831|0.025003479007962|0.020127069458045|106.65128851058|122.36844098509|69.832399281291|0.493|0.313|0.22842|67|21|0.0014343024344569|0.075876507490637|4205|2015-11-29|-0.31874|2008-10-12|0.28868|2010-05-16
2025-01-05 13:43:35|WEEKLY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|-1695.2869593303|23|66.917479019174||0|0|0.01443|1537|0.16161|35|0.16160819305083|35|32.03|-0.02715|0.03739|-0.0049393831719299|0.060195037074603|30.321292513167|218.9224173202|170.66400640307|0.561|0.379|0.20633|66|23|0.0015218164794008|0.068304808052434|2270|1989-12-31|-0.27638|1987-10-25|0.27016|2000-03-12
2025-01-05 13:43:36|WEEKLY|04395|952375|/equities/amano-corp|TOPIX500|3798.7963623437|141|173.37474750623|0.7083|1|1|0.70825|4286|0|59|0|59|35.02|0.00204|0.06394|0.081318844823553|0.10869565300255|319.49609734777|363.31274057208|353.60119514301|0.456|0.351|0.19019|57|21|0.001576563670412|0.059649513108614|4531|2024-10-13|-0.2|1990-08-26|0.21495|1992-08-23
2025-01-05 13:43:38|WEEKLY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|2747.6534428562|15|87.048397096132||0|0|-0.07385|2865.5|-0.05381|15|-0.10460506251906|19|35.97|0.01658|0.06828|0.02978950502244|0.038429096680644|95.665008423067|86.511917154349|104.85199247666|0.508|0.305|0.14815|59|21|0.00078170880149813|0.051289101123596|21047.599609375|1989-12-10|-0.26726|2020-04-05|0.2326|2020-03-22
2025-01-05 13:43:39|WEEKLY|04397|946220|/equities/anritsu-corp|TOPIX500|1220.172016219|3|66.859327926996|0.1271|1|2|0.07593|1410|-0.10451|46|0.069867115062802|13|37.44|0.02425|0.1177|0.10807338009187|0.12668617220414|978.12027873114|684.34366628534|90.75111310498|0.579|0.404|0.21693|57|20|0.0015435627340824|0.073242780898876|3660|1986-10-26|-0.27119|1990-09-30|0.41842|2000-07-09
2025-01-05 13:43:40|WEEKLY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|2264.5398236579|12|122.90253856859|-0.0819|1|1|-0.08187|2484|0.06043|53|0.075059541501443|14|62.27|-0.33943|0.8639|0.29845771111786|1.6202675033276|-19689.730840654|3179.6881823142|51.75|0.8|0.467|0.24806|15|9|0.0090020740740741|0.058730169312169|4900|2015-05-31|-0.89659|2009-01-18|9.05587|2012-07-22
2025-01-05 13:43:40|WEEKLY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|4879.1974711131|5|243.60084296229|0.0108|1|2|-0.03454|5590|-0.24516|13|-0.1017666658119|29|30.28|-0.05081|0.02537|-0.027676587102501|-0.024813273756863|36.37144017072|47.390845822869|352.3035338768|0.439|0.351|0.16063|57|14|0.0016944682080925|0.055971843930636|11500|2018-10-07|-0.22854|2018-12-23|0.25006|1992-07-05
2025-01-05 13:43:41|WEEKLY|04400|952550|/equities/as-one-corp|TOPIX500|-3111.2026588807|1|146.48421962691||1|0|0|2651|-0.05866|27|-0.058663871533995|27|31.58|-0.0432|0.04459|-0.0010488265089036|0.028018360682064|47.548712317157|103.86946814242|228.29832169082|0.563|0.375|0.1787|48|18|0.001797889182058|0.058356965699209|5560|2017-05-21|-0.48632|2019-01-27|0.2702|2004-03-07
2025-01-05 13:43:43|WEEKLY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1876.5253065193|23|71.758435506449|0.0342|-1|1|0.03421|1657|0.1331|76|0.13309957294283|76|36.45|0.01667|0.05871|0.066202737373258|0.10918816509475|388.35054255894|597.33221442832|1722.4532770947|0.621|0.414|0.15662|58|26|0.0019309503745318|0.048809255617978|2025.3000488281|2018-01-14|-0.17902|2020-03-15|0.19068|1986-06-01
2025-01-05 13:43:44|WEEKLY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2142.7628953753|20|144.99570154155|-0.016|1|1|-0.01604|2576|-0.20876|12|-0.20875530872264|12|24.89|-0.00454|0.13129|0.099532870094662|0.26076107196111|77.550929069952|447.25795349555|827.76346367438|0.595|0.378|0.18372|37|12|0.0055224042553192|0.065356978723404|3880|2020-12-06|-0.51646|2014-09-07|2.056|2008-11-09
2025-01-05 13:43:45|WEEKLY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|969.53105467146|10|45.612523664072|-0.0306|1|1|-0.03061|1092.5|-0.0119|32|-0.011904761904762|32|36.05|0.01121|0.05564|0.025152856170202|0.058513676989571|120.87029069611|243.27190703145|270.22014172294|0.644|0.39|0.16884|59|28|0.0013518258426966|0.058356399812734|1765|2018-10-07|-0.20105|2020-03-15|0.30957|2020-03-29
2025-01-05 13:43:46|WEEKLY|04404|946263|/equities/asics-corp|TOPIX500|-3683.0274475262|29|265.54371787501||0|0|-0.2712|3110|-0.54967|18|-0.54967315330398|18|36.34|0.08482|0.18117|0.15594768700732|0.32172267127637|25.209068908207|128.04079006286|682.91612685154|0.569|0.345|0.22671|58|24|0.0027274625468165|0.073746549625468|9586|2024-06-16|-0.73543|2024-06-23|0.39503|2020-03-29
2025-01-05 13:43:46|WEEKLY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1750.7863562384|1|69.595452079467||0|0|0|1534.5|0.00635|10|0.00634765625|10|34.45|-0.03488|0.01775|-0.024323654890401|0.011712940947028|27.920447237805|91.821753197128|753.75772973685|0.532|0.387|0.15289|62|23|0.0016849344569288|0.052190533707865|2360.5|2023-05-28|-0.26429|1985-04-21|0.33911|1985-02-03
2025-01-05 13:43:48|WEEKLY|04406|953004|/equities/autobacs-seven|TOPIX500|-1535.6699192797|35|35.979470211831|0.0427|-1|1|0.04271|1468|-0.02678|34|-0.026781243543489|34|36.25|0.03332|0.07121|0.059119024392296|0.051551736707038|294.73024332595|196.47807651863|38.447436456266|0.545|0.386|0.13813|44|18|0.0002514671577655|0.048660632289748|4900|1994-07-17|-0.26258|1997-11-16|0.36667|1999-07-04
2025-01-05 13:43:49|WEEKLY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|1044.4573199636|13|65.930893345481|0.0049|1|1|0.00491|1227.5|0.06542|42|0.065422448820438|42|33.7|-0.01161|0.05624|0.016321156647159|0.062847572666604|77.50984542216|216.91737827043|1347.4204396926|0.492|0.333|0.19594|63|20|0.0022843606557377|0.061492487119438|1530|2021-01-17|-0.27941|1987-10-25|0.32878|2000-02-06
2025-01-05 13:43:50|WEEKLY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|3224.1876114763|26|191.27079617458|0.161|1|1|0.16098|3779|-0.07002|41|-0.02296944439325|20|36.26|-0.04428|0.05587|-0.053905287361823|-0.020367083329518|32.17956983303|60.434903040666|199.94708994709|0.519|0.296|0.17964|27|12|0.0019146513944223|0.058794611553785|4295|2017-11-12|-0.67198|2018-01-21|0.16743|2020-03-29
2025-01-05 13:43:51|WEEKLY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|4369.9131320809|26|339.14959801392|0.3967|1|2|0.23063|5320|-0.13717|49|-0.13717391304348|49|37.18|0.28812|0.69769|0.72894671841356|1.0543226771525|84.731522840841|102.10180051247|276.07680332122|0.636|0.455|0.31738|11|5|0.0089626036866359|0.098885552995392|6340|2021-09-26|-0.89656|2017-08-20|0.45455|2020-07-19
2025-01-05 13:43:52|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
2025-01-05 13:43:54|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
2025-01-05 13:43:54|WEEKLY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|-5937.2990392397|24|198.5397117719||0|0|0.1191|5340|-0.09708|17|-0.097079868497389|17|35.22|-0.0143|0.03977|0.012224154038641|0.069209078143956|64.359602640461|191.68168015569|1023.9693192713|0.5|0.25|0.15803|60|23|0.0019365402621723|0.055766301498127|7058|2024-05-19|-0.25847|1998-10-11|0.22837|1998-10-18
2025-01-05 13:43:55|WEEKLY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2624.869397233|77|145.1149209058|0.2198|1|1|0.21976|2697.5|-0.05783|23|-0.057831510041005|23|33.77|-0.00148|0.06731|0.052169712231729|0.095566695378126|217.29111632818|333.47536403475|304.80225988701|0.574|0.328|0.20983|61|25|0.0017778043071161|0.067138693820225|3235|2024-07-28|-0.25|2008-12-28|0.28527|1986-06-29
2025-01-05 13:43:56|WEEKLY|04414|949900|/equities/calbee-inc|TOPIX500|-3498.9637478144|33|141.36760608596||0|0|-0.01449|3150|0.03933|37|0.039330543933054|37|34.4|0.06239|0.12122|0.20299038271471|0.22282859149309|290.35329340632|289.02090702493|567.36309991747|0.55|0.5|0.16131|20|7|0.003093375|0.053298166666667|5700|2015-04-12|-0.13462|2017-08-06|0.15391|2020-03-29
2025-01-05 13:43:57|WEEKLY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|4572.4631331464|49|206.17895561786|0.3033|1|1|0.30328|5161|-0.14286|14|0.10041799241488|26|33.14|-0.02527|0.02585|0.003697493625265|0.015040600075538|74.163064064931|105.65618632395|627.78252685406|0.524|0.397|0.1715|63|25|0.0017273220973783|0.056214761235955|7450|2007-07-01|-0.21074|2020-08-02|0.25328|2008-11-02
2025-01-05 13:43:59|WEEKLY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|4618.2860505078|152|187.07131649742|1.0354|1|1|1.03543|5170|-0.12789|15|-0.0057395143487858|48|38.92|0.04469|0.10659|0.044636501226451|0.10053488706656|102.34190121079|223.35703720132|296.46194894326|0.549|0.373|0.17242|51|18|0.001426643258427|0.056382162921348|5229|2024-12-22|-0.26114|1985-07-28|0.29627|2008-11-02
2025-01-05 13:44:00|WEEKLY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|2900.7648791826|26|197.91170693913|0.1086|1|2|0.06044|3474|-0.08916|14|-0.089161479311607|14|31.72|-0.02706|0.05159|-0.051197325468131|0.015071753405441|17.877155989017|86.436853344159|160.83333333333|0.487|0.359|0.22393|39|12|0.0021535657686212|0.073790530903328|3649|2024-11-17|-0.50156|2016-09-11|0.27119|2020-08-09
2025-01-05 13:44:00|WEEKLY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1164.0300855949|5|51.906638135032|0.0865|1|2|0.05257|1311.5|-0.12617|6|-0.12617271531687|6|38.76|0.035|0.10227|0.093670337056197|0.22304613633242|221.67423469969|878.25837872797|126.40963855422|0.636|0.345|0.19769|55|25|0.001164218164794|0.063324382022472|2884|2015-12-13|-0.22722|2007-10-07|0.29921|1988-08-21
2025-01-05 13:44:01|WEEKLY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|-3271.2154727763|35|117.68817764959||0|0|0.13833|2965|0.01512|23|0.015121814226438|23|33|-0.03297|0.00938|-0.028292850556654|0.029390375918316|36.242895966032|110.23702508961|385.06493506494|0.548|0.31|0.12961|42|17|0.0015554084507042|0.047603985915493|5251|2019-04-07|-0.21328|2008-10-12|0.1637|2020-03-22
2025-01-05 13:44:02|WEEKLY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1417.1435843217|18|69.850914702812|-0.0109|1|2|-0.06202|1603|-0.20649|4|0.48132337246531|39|31.23|-0.01394|0.04473|0.015877580778823|0.097884246279101|82.448380878301|239.84263856788|741.44311869891|0.6|0.371|0.21472|35|17|0.0032054504504504|0.06996463963964|2335|2021-01-31|-0.27954|2008-10-12|0.33186|2008-11-09
2025-01-05 13:44:04|WEEKLY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1355.2557444318|22|69.064484202574||0|0|-0.13933|1222.5|-0.22789|21|-0.10469798657718|18|35.25|-0.03721|0.02856|0.039568859331104|0.073046263370496|148.44086277849|262.1767600344|537.36263736264|0.467|0.35|0.17714|60|19|0.0018207631086142|0.060253960674157|1560.0999755859|1989-12-03|-0.26055|2008-10-12|0.36762|1986-03-09
2025-01-05 13:44:05|WEEKLY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1862.7773413934|23|87.674204562745|0.0639|-1|1|0.0639|1655.5|-0.19465|34|0.31413043478261|35|39.15|-0.00955|0.03181|0.026896220896837|0.065629448874468|143.54478776822|263.49694361581|172.25055062463|0.648|0.407|0.15075|54|25|0.00096533239700374|0.048232514044944|5096.1000976562|1989-02-12|-0.23105|2008-10-12|0.28785|1993-04-04
2025-01-05 13:44:06|WEEKLY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5967.0522869865|27|436.42421313404|0.2076|1|2|0.12887|6999|0.33282|47|0.33281552457078|47|33.49|-0.01517|0.0403|0.070299303821652|0.13862284603224|514.57678423584|1343.1337309473|2802.9635905245|0.603|0.381|0.17835|63|24|0.00248125|0.057444194756554|7869|2024-11-03|-0.2981|2008-02-03|0.25626|1990-10-07
2025-01-05 13:44:06|WEEKLY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|-1082.775348867|36|63.888339250251|0.0899|-1|1|0.08992|911.9|0.33458|49|0.33458229434019|49|40.4|-0.01882|0.02806|0.015337830487714|0.04692136088259|101.13622223625|199.88910414517|93.013056069543|0.635|0.385|0.14854|52|23|0.00059875468164794|0.045995758426966|4470.6000976562|1989-01-08|-0.18389|2012-10-28|0.24518|2008-10-19
2025-01-05 13:44:07|WEEKLY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|2168.499216947|26|108.25026101766|0.1215|1|1|0.12149|2497|-0.21203|7|0.24457994579946|55|30.7|-0.0137|0.0296|0.016622779065041|0.064525249749386|91.506310249053|191.48530430816|135.40480630431|0.574|0.34|0.15693|47|25|0.0010319754768392|0.054004564032697|6290.8999023438|1999-07-04|-0.22194|2020-03-15|0.23542|2023-08-13
2025-01-05 13:44:09|WEEKLY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-1914.4755970041|64|66.741865668024||0|0|0.2423|1709|-0.14916|17|-0.030069766238863|56|24.08|-0.03928|0.00249|-0.025257736678753|0.035497511393677|15.753410327041|111.42653457759|372.65590432946|0.731|0.404|0.15909|52|28|0.0021501216730038|0.05113111026616|3225|2018-05-20|-0.35972|2001-10-21|0.45498|2000-01-30
2025-01-05 13:44:10|WEEKLY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|2872.3833726037|7|129.03887579878|-0.0291|1|1|-0.02907|3240|0.22417|55|0.22417274998309|55|33.39|-0.0333|0.0201|0.022552562818835|0.075317691586962|96.623041088149|197.32469525115|435.48387096774|0.636|0.424|0.16783|33|14|0.002183916967509|0.057085180505415|3796|2024-05-05|-0.22196|2008-10-12|0.30556|2008-11-16
2025-01-05 13:44:11|WEEKLY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|-930.78176277124|22|48.416815635021||0|0|-0.14093|871.1|0.28582|54|0.28582277605571|54|36.25|-0.05266|0.01161|-0.07110369731662|0.01826296777189|57.646529683333|102.72686393701|162.82242534317|0.5|0.333|0.18209|12|4|0.0020779385964912|0.061890877192982|990|2024-06-09|-0.19403|2020-03-15|0.17407|2020-03-22
2025-01-05 13:44:11|WEEKLY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|-8004.6484665847|8|409.68508597786||0|0|-0.04526|6929|0.11036|44|0.11036327126865|44|39.58|0.14351|0.23886|-0.019956699022497|-0.019956699022497|88.072848203006|88.072848203006|438.26691967109|0.333|0.333|0.21348|12|1|0.004652510373444|0.075399688796681|8762|2024-10-13|-0.25148|2018-11-25|0.22445|2022-04-10
2025-01-05 13:44:12|WEEKLY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|-8173.7270044048|68|508.74233480161|0.5507|-1|1|0.55069|6697|-0.08939|14|0.0050786771430695|14|35.11|0.1114|0.18314|0.05312097970286|0.2239622282687|73.218931705388|296.3619563523|1022.4427480916|0.5|0.286|0.20546|28|9|0.0035631333333333|0.065404561904762|20700|2021-09-26|-0.49395|2024-08-11|0.19472|2008-01-27
2025-01-05 13:44:14|WEEKLY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|3075.1552632144|142|212.78157892853|1.6381|1|2|1.3812|3698|-0.1406|6|-0.14060423356317|6|36.27|-0.00765|0.06548|-0.035733182331472|-0.0246044128949|31.967748181071|63.709687377358|841.60219648778|0.364|0.255|0.18817|55|13|0.0023300374531835|0.06764268258427|6730|2006-04-09|-0.31113|2008-10-26|0.35439|2008-12-14
2025-01-05 13:44:15|WEEKLY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|931.20764131222|5|59.778936845702|0.0253|1|1|0.02526|1096|-0.16882|18|-0.041975805309307|26|39.03|0.45437|0.56177|0.66913658914045|1.2013092514335|1804.4434560647|3807.2471305413|738.54450476899|0.697|0.394|0.29981|33|19|0.0045668885448916|0.10076301083591|2441|2021-06-27|-0.29748|2000-04-09|0.61514|2003-08-17
2025-01-05 13:44:16|WEEKLY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2799.949066647|23|187.23302221567||0|0|0.53303|2219.5|0.64482|79|0.64482229230991|79|39.15|0.00013|0.04754|-0.01098386142817|0.026545082584118|41.336406078462|122.49218250256|135.94047077707|0.611|0.407|0.15565|54|23|0.00091817883895131|0.051946329588015|5600|1997-08-10|-0.51381|2024-09-08|0.24937|2020-03-29
2025-01-05 13:44:17|WEEKLY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|-4560.4416259775|22|255.58213844343|-0.1136|-1|1|-0.11359|4235|0.3103|47|0.31030193740306|47|28.77|-0.01781|0.06253|0.034595309202696|0.083256773627004|122.67700124512|201.5826978016|260.61538461538|0.731|0.462|0.19248|26|14|0.0025244213263979|0.066945812743823|4806|2024-07-14|-0.19222|2020-03-15|0.23826|2016-07-17
2025-01-05 13:44:17|WEEKLY|04435|946137|/equities/daicel-corp|TOPIX500|-1457.1148333868|23|66.552697367966|-0.0724|-1|1|-0.07244|1406.5|-0.00493|46|-0.0049317147192717|46|35.22|-0.03623|0.02228|0.0049341103318237|0.038337708970513|51.243611537588|154.93217238211|338.99735374566|0.6|0.433|0.19941|60|26|0.001680299765808|0.065122599531616|1922|2015-11-15|-0.24074|2019-05-12|0.42941|1998-01-25
2025-01-05 13:44:19|WEEKLY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|-1330.5368832592|31|65.704958479982||0|0|0.21842|1188|0.88189|83|0.88189255830545|83|39|0.07524|0.16547|0.20134776309954|0.24110337360078|979.88021001842|894.02706320911|145.9997520189|0.5|0.407|0.22547|54|21|0.0017283099250936|0.074218291198502|3360|1989-04-02|-0.27073|2008-10-12|0.45729|1993-04-04
2025-01-05 13:44:20|WEEKLY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|2783.0031797171|8|181.15272732875||0|0|0.01978|3300|-0.04638|19|-0.046376329787234|19|26.16|-0.02597|0.06763|-0.00084827155159294|0.07295404934709|15.769304218103|249.04058960092|597.93438195687|0.531|0.37|0.20523|81|27|0.0025029680150517|0.070194322671684|7020|2018-01-14|-0.6211|2018-01-21|0.32318|2000-02-06
2025-01-05 13:44:21|WEEKLY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5220.7009375043|16|278.90031250144||0|0|0.11974|4352|0.06598|32|0.065976714100906|32|30.91|0.01667|0.06276|0.082692147582237|0.1096643765186|354.61696979604|337.7584303323|187.18279569892|0.75|0.469|0.17714|32|20|0.001977828685259|0.057354003984064|6257|2024-09-01|-0.65739|2016-09-04|0.22514|2020-03-29
2025-01-05 13:44:22|WEEKLY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|1661.3121827611|14|66.940639589056|0.0239|1|2|-0.00136|1842|0.2666|54|0.15155677655678|25|36.93|0.05042|0.10193|0.087469143743058|0.13079363229085|218.47320825802|225.99513021668|65.785714285714|0.561|0.341|0.21678|41|15|0.0012746692861821|0.070152220039293|6070|2018-01-21|-0.49904|2019-02-10|0.46552|1998-01-11
2025-01-05 13:44:23|WEEKLY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-21065.863408498|23|1077.7555877551||0|0|0.06066|18660|-0.13941|12|-0.13941359452549|12|31.09|-0.00121|0.05376|0.066895594853295|0.12451092142155|318.33888630848|967.13101183621|4949.6021220159|0.588|0.426|0.18992|68|30|0.0028992088014981|0.062820969101124|31330|2023-07-09|-0.25734|2008-10-12|0.20033|2008-11-02
2025-01-05 13:44:24|WEEKLY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|-12042.685977643|32|831.72865921431|0.3675|-1|1|0.36754|9490|2.0405|69|2.0404977697976|69|33.52|0.04027|0.21298|0.2548858824663|0.33007213815146|18074.922814863|9740.1824192839|188.64773814162|0.548|0.371|0.23442|62|22|0.0036825225225225|0.07903911332385|20440|2024-03-10|-0.76628|2009-01-11|3.91616|2011-07-24
2025-01-05 13:44:25|WEEKLY|04442|952021|/equities/daio-paper-corp|TOPIX500|-938.88523244957|60|34.961744149858||0|0|0.19575|832|-0.08532|24|-0.085322723253758|24|33.27|-0.03323|0.03293|-0.016098926518701|-0.0037484569272522|28.694933991006|61.993441107974|41.241201047455|0.625|0.429|0.17698|56|25|0.00048481789802289|0.05500372528616|2247|2021-09-19|-0.28548|2011-11-13|0.36993|1999-07-11
2025-01-05 13:44:26|WEEKLY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|15779.314729909|80|612.72842336365|0.205|1|1|0.20501|17575|0.03357|21|0.033567264201427|21|44.22|0.024|0.06369|-0.015555841626293|0.059448715074006|49.009078902783|172.29227453854|285.95834689229|0.622|0.351|0.20527|37|21|0.0017252944606414|0.063427749271137|23550|2017-12-31|-0.22772|1994-09-18|0.40768|1992-08-23
2025-01-05 13:44:27|WEEKLY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4388.3781239634|18|154.20729201221||0|0|0.06209|4858|0.18734|60|0.18734074804816|60|37.18|0.03581|0.09027|0.1057636884149|0.19168202054995|373.63782626831|715.77090518254|965.80516898608|0.632|0.386|0.16321|57|24|0.0019899063670412|0.05823470505618|4905|2024-12-29|-0.26222|2008-10-12|0.29524|1986-04-13
2025-01-05 13:44:28|WEEKLY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1209.6450707471|23|55.200165805825||0|0|-0.04947|1048|0.47305|60|0.47304555832662|60|32.03|0.04341|0.12173|0.10935337543579|0.16210438151555|576.63183614502|754.804339558|255.29219143726|0.636|0.424|0.20872|66|24|0.0018876264044944|0.070926774344569|3864.080078125|1987-04-26|-0.28226|1997-11-30|0.25079|1999-07-18
2025-01-05 13:44:30|WEEKLY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|2682.7244883444|9|137.92517055186|0.0561|1|2|-0.00484|3087|-0.14889|39|0.15192307692308|42|24.78|-0.0154|0.05896|-0.02420316761371|-0.0090274015732084|3.8938263556756|16.571237612918|155.90909090909|0.588|0.4|0.23445|85|37|0.0028558467360454|0.075726419110691|10600|1990-01-07|-0.80721|2016-08-28|0.67464|2009-05-03
2025-01-05 13:44:30|WEEKLY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|2443.7535546832|40|234.08214843894||0|0|0.98732|3135|-0.21086|5|-0.21086261980831|5|36.93|-0.01116|0.10654|0.13477187452977|0.16100405976085|559.07944645756|310.59428088614|412.55427020381|0.63|0.37|0.2338|27|10|0.0036025|0.084487393822394|4330|2011-08-21|-0.35149|2008-11-02|0.51637|2020-08-09
2025-01-05 13:44:31|WEEKLY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2324.4261939359|149|94.154302456373|0.3532|-1|1|0.35319|2231.5|-0.06623|35|0.40753169276659|60|31.06|-0.02017|0.02541|0.011426614187534|0.031887226470519|62.969451124348|116.23188647442|115.57984443132|0.672|0.406|0.19544|64|30|0.0011890355805243|0.065554475655431|5550|1989-04-09|-0.2377|2008-10-12|0.39937|1992-08-30
2025-01-05 13:44:32|WEEKLY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2489.7407894182|31|128.59818395907|0.1049|-1|1|0.10489|2214.5|-0.01911|17|-0.019114689405598|17|35.1|-0.02304|0.03489|0.020361444841143|0.062996576619255|70.383313511471|226.29852915028|154.08433587785|0.633|0.45|0.17782|60|24|0.0013442509363296|0.058586254681648|7218|2018-01-28|-0.74857|2019-01-20|0.20118|2020-03-29
2025-01-05 13:44:33|WEEKLY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4563.355498531|7|242.45183284366||0|0|-0.01816|3812|-0.10818|40|-0.10817708670898|40|39.9|-0.01272|0.05772|0.038436869088966|0.064609158271499|129.86466622378|160.64566898991|162.21276595745|0.633|0.4|0.18743|30|11|0.0014273898586866|0.062714098088113|7290|2015-08-16|-0.26331|2008-10-12|0.28222|2020-05-31
2025-01-05 13:44:35|WEEKLY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|3104.2117486147|54|160.77282787404|0.2915|1|2|0.221|3384|-0.12002|20|-0.020387965162312|13|36.54|0.00556|0.05352|0.010098631707287|0.029487657718045|70.073529362385|102.99002815609|127.19892212516|0.579|0.351|0.20044|57|25|0.0012438155430712|0.065776858614232|9990|1989-05-14|-0.2775|1997-12-21|0.24359|2000-01-16
2025-01-05 13:44:36|WEEKLY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|-51915.856416597|24|3757.454140831||0|0|0.0731|42730|2.86852|101|2.8685205840904|101|32.27|0.10884|0.24139|0.12845030258251|0.26829770893094|234.88264230862|823.04464930814|1972.1235502354|0.464|0.268|0.23437|56|16|0.0039632295081967|0.080796612021858|68850|2024-07-14|-0.64271|2018-01-21|0.34285|1991-02-10
2025-01-05 13:44:37|WEEKLY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|-3111.6508792435|24|191.1336264145||0|0|0.30991|2543|1.00032|113|1.0003241208412|113|24.88|0.04152|0.10927|0.095056501003712|0.17757597453|1069.501399879|5247.5615414919|101.19379228014|0.578|0.386|0.17717|83|31|0.0016439272030651|0.063421436781609|4810|2024-05-12|-0.27778|1992-08-23|0.32308|1992-08-30
2025-01-05 13:44:37|WEEKLY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|-5214.6802594697|23|260.45407784091|0.1187|-1|1|0.11867|4456|0.0598|46|0.059799427136074|46|35.23|-0.00601|0.04789|0.028808863837653|0.064726366955042|104.54391861671|219.27884320279|198.04444444445|0.583|0.367|0.22107|60|27|0.0016933848314607|0.071080107677902|8300|1990-01-28|-0.28389|2016-02-14|0.4459|1989-12-17
2025-01-05 13:44:38|WEEKLY|04455|952120|/equities/duskin-co-ltd|TOPIX500|3647.9773741439|18|122.26434875785|-0.0499|1|1|-0.04991|3712|-0.10492|4|0.27972035850477|139|44|-0.02186|0.02203|0.044170529415173|0.096741615179661|139.28592577523|164.2474890352|204.74351902923|0.476|0.286|0.12345|21|8|0.0011616365568544|0.038990935175345|4190|2024-10-20|-0.16582|2020-03-15|0.21099|2020-03-22
2025-01-05 13:44:40|WEEKLY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2680.0778684466|16|115.61100328402|-0.0578|1|1|-0.05781|2795|-0.11699|19|-0.11698713796893|19|34.26|-0.04386|-0.00074|-0.046962813892199|-0.020409311560634|23.371655545259|57.657465329142|53.75|0.532|0.362|0.13374|47|17|0.00041196307692308|0.045633692307692|12815|2015-08-09|-0.66967|2019-01-27|0.16306|2008-10-19
2025-01-05 13:44:41|WEEKLY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|-3314.1198608287|29|276.87328694288||0|0|-0.02564|2460.5|-0.55894|71|-0.55893773004937|71|39.04|0.03629|0.1356|0.10552742111361|0.16754982424502|435.82493135118|631.07473766238|146.00641296536|0.611|0.389|0.20654|54|20|0.0018406835205992|0.067781104868914|14295|2024-04-14|-0.8052|2024-06-23|0.23404|1989-03-05
2025-01-05 13:44:42|WEEKLY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-5055.3985838526|23|237.36957515577||0|0|0.20903|4329|-0.21342|3|-0.21342339752803|3|34.1|-0.02687|0.05425|0.0042734485282483|0.027184047237702|62.185934675549|120.19943032241|671.57929940425|0.484|0.355|0.18021|62|16|0.0018902434456929|0.056548436329588|12765|2021-06-27|-0.27149|2008-10-12|0.46847|2019-10-27
2025-01-05 13:44:43|WEEKLY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|2302.5104446865|49|118.39228043915||0|0|-0.01456|2572|-0.15029|7|0.3883544113556|97|34.72|-0.01882|0.03105|-0.007170885916541|0.07209161180922|60.053083359551|140.43381357383|106.0618556701|0.517|0.31|0.16619|29|11|0.00084830331753554|0.055987355450237|6650|2007-03-18|-0.15909|2008-10-12|0.23425|2022-02-06
2025-01-05 13:44:43|WEEKLY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|707.09676055616|14|41.96774648128|-0.0029|1|1|-0.0029|826.3|-0.17131|9|0.0482095115346|10|30.24|-0.06189|-0.00208|-0.023771405587159|-0.0053643435847324|68.769348891557|90.436649486182|157.9923494824|0.52|0.4|0.16121|25|7|0.0013660858257477|0.05471455136541|900.90002441406|2018-09-23|-0.19828|2020-03-15|0.19444|2020-03-29
2025-01-05 13:44:45|WEEKLY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|4208.7607991809|25|169.19958422115|0.0456|1|2|0.01712|4694|0.08021|78|0.080213903743316|78|33.52|-0.03077|0.00845|0.0057297735470166|0.058713537680173|77.945896663252|226.11706106196|436.89500124127|0.476|0.302|0.15231|63|21|0.0013442602996255|0.049097926029963|7300|2015-08-09|-0.1934|1990-08-26|0.20344|2013-04-14
2025-01-05 13:44:46|WEEKLY|04462|952167|/equities/fancl-corp|TOPIX500|2716.6673914702|28|24.777536176615|0.3009|1|2|0.22127|2790|-0.11267|21|-0.089617600476791|30|34.21|-0.00181|0.10366|0.1590366258619|0.20478791301939|381.80009831828|357.18773785946|294.70792901921|0.513|0.359|0.19214|39|14|0.0023425128581925|0.062529911829537|9188|1999-11-14|-0.5|2013-09-22|0.47139|2001-02-04
2025-01-05 13:44:47|WEEKLY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4615.4130384217|22|233.42557105832|-0.0741|-1|1|-0.07409|4175|-0.08662|26|-0.086624915412203|26|30.21|-0.05514|0.01848|-0.056670347712508|-0.03445035102366|2.0489897000268|14.942454904779|97.428353629008|0.643|0.357|0.19659|70|36|0.0014919007490637|0.064130435393258|31750|2018-01-14|-0.79962|2018-01-21|0.36364|2000-04-23
2025-01-05 13:44:48|WEEKLY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|46442.386736326|20|2555.8710878913|0.1982|1|2|0.17794|53820|0.38679|53|0.3867852798556|53|31.73|0.55734|0.67498|0.88980701300717|1.4900287902578|6010.4595916956|19327.977274817|29361.701638817|0.689|0.422|0.23251|45|24|0.0058321769177609|0.077428438147892|55310|2024-10-20|-0.32829|2002-01-13|0.39658|2002-03-10
2025-01-05 13:44:49|WEEKLY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|2934.3660057874|15|181.67656059367|0.2096|1|2|0.14973|3344|-0.07819|29|0.87558124988935|65|26|-0.03943|0.05077|0.15507304044786|0.33705442973543|161.41038010696|265.14070353792|382.71816881259|0.4|0.267|0.21477|15|4|0.0048051732673267|0.072845173267327|5480|2021-04-18|-0.21629|2020-03-15|0.18337|2020-04-12
2025-01-05 13:44:50|WEEKLY|04466|952653|/equities/fp-corp|TOPIX500|2473.5082859775|18|117.58448650747|0.0189|1|2|-0.01965|2794|-0.13275|19|-0.13136544104954|25|36.49|-0.01147|0.06636|0.042049827453053|0.096805933364254|123.13763994271|229.34653174567|133.04761904762|0.543|0.4|0.17387|35|11|0.0013180602782071|0.053735602782071|5670|2016-08-28|-0.51512|2016-09-04|0.21662|2009-05-17
2025-01-05 13:44:51|WEEKLY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-9300.3815582723|24|552.06380896839||0|0|-0.05381|8558|0.16742|26|0.16742463161066|26|36.43|-0.01063|0.06587|0.021942929335745|0.11042392787959|58.538410716249|511.85578092771|613.25689716947|0.621|0.379|0.21018|58|23|0.0022272097378277|0.071281479400749|10640|2024-04-14|-0.33824|2008-10-12|0.39048|1999-04-04
2025-01-05 13:44:52|WEEKLY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|-2520.3773020075|23|104.96249094904||0|0|-0.04168|2411.5|-0.1191|25|-0.11910197869102|25|28.95|-0.02725|0.01398|-0.0062066893101433|0.036242427784177|71.189169849202|115.33069031538|269.140625|0.75|0.4|0.18749|20|13|0.0026588519134775|0.060024858569052|3200|2021-09-19|-0.14176|2020-03-15|0.18493|2017-05-14
2025-01-05 13:44:53|WEEKLY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|-1914.554275537|22|85.324092185953|-0.0665|-1|1|-0.06652|1731.5|0.43469|76|0.43469174997214|76|37.05|0.04062|0.09872|0.10149246510213|0.18603258447296|267.39965312188|269.25926063018|52.469696969697|0.579|0.289|0.18355|38|17|0.00062369489153254|0.063028453463961|14650|2000-02-27|-0.28505|2000-12-24|0.37872|2005-03-20
2025-01-05 13:44:54|WEEKLY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|3114.7997271582|89|167.49907366729|0.7052|1|2|0.69451|3550|-0.01847|24|-0.023730422401519|20|33.57|-0.01432|0.03004|-0.006774974134262|0.03709352895566|53.683907801933|170.64177514195|479.40580688724|0.59|0.328|0.16057|61|27|0.0015442696629213|0.052908558052435|4140|2018-06-17|-0.25357|1990-09-30|0.22753|1985-05-26
2025-01-05 13:44:56|WEEKLY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|3133.3911745394|19|168.16251348849|-0.1526|1|1|-0.15262|3309|-0.14954|5|0.42412156336461|64|38.51|-0.00939|0.05667|0.044700022077871|0.093555252943998|172.0740135234|383.33366965765|218.02728513268|0.564|0.4|0.17221|55|20|0.0013875421348315|0.056245969101124|5710|2007-11-04|-0.65411|2019-01-20|0.20054|1998-10-18
2025-01-05 13:44:57|WEEKLY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|5281.6989738551|118|282.26700871497|0.9883|1|1|0.98835|6144|-0.10321|8|-0.10321129119813|8|28.03|-0.03333|0.02498|0.01768749422133|0.038373568490836|68.063693083311|162.64541761375|945.23076923077|0.583|0.444|0.18348|72|26|0.0022261592505855|0.062567217798595|6270|2024-12-22|-0.32569|2008-10-12|0.37805|1995-12-03
2025-01-05 13:44:58|WEEKLY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2580.5240103593|112|159.18225323541|0.5047|1|1|0.5047|2799.5|-0.09755|17|0.62233619532939|82|31.15|0.01992|0.08042|0.064301723512088|0.12157956432064|260.02891509504|709.83623806818|27.301275652135|0.554|0.4|0.19739|65|22|0.0012270177902622|0.065369934456929|50300|2000-01-09|-0.90198|2019-02-03|0.32432|1988-01-10
2025-01-05 13:44:58|WEEKLY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|1950.2412608757|15|132.25291304143||0|0|0.07856|2327|-0.19761|8|0.22158104498137|45|28.24|-0.00954|0.09003|0.075499275498363|0.11562282849196|309.38569531592|627.97975105618|494.05520169852|0.547|0.413|0.24045|75|22|0.0026307317073171|0.077295994371482|4005|2023-04-16|-0.23206|1993-11-28|0.53571|1984-12-02
2025-01-05 13:44:59|WEEKLY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|3509.4322950118|5|219.40610708092||0|0|-0.08021|3945|-0.06682|23|-0.066815475054756|23|29.71|-0.05459|-0.00289|-0.042241377601305|-0.025201041728202|37.84921224814|70.106824158864|83.936170212766|0.581|0.355|0.17918|31|13|0.0010383783783784|0.065102421621622|4835|2007-06-03|-0.28191|2008-10-12|0.20741|2008-10-19
2025-01-05 13:45:01|WEEKLY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|5118.238420162|9|519.12847395139|0.5731|1|2|0.41302|6685|0.27699|28|0.27699379426948|28|34.89|0.04419|0.12355|0.12995026912064|0.21778860474904|302.24195333713|942.11790553901|153.67816091954|0.574|0.393|0.22623|61|20|0.001949143258427|0.076337696629213|37100|2000-10-29|-0.29677|2000-01-09|0.32161|2001-01-21
2025-01-05 13:45:02|WEEKLY|04477|952380|/equities/glory-ltd|TOPIX500|-2788.4784693985|57|98.752344239807|0.0333|-1|1|0.03334|2595|0.09661|43|0.096609477124183|43|33.19|-0.01548|0.0297|-0.0084099528264641|0.044281490962547|61.232662959836|167.78172295103|233.25842696629|0.694|0.389|0.16023|36|19|0.0015024380495604|0.053996722621902|4430|2017-12-24|-0.18261|2008-10-12|0.28022|2002-08-11
2025-01-05 13:45:02|WEEKLY|04478|946328|/equities/gmo-internet-inc|TOPIX500|2329.4606019376|14|131.49457372917|0.0518|1|1|0.05181|2680|-0.05924|19|-0.19106830122592|7|27.85|-0.04362|0.06808|0.13559458503562|0.2041444231733|214.24908629833|494.26863837278|112.84210526316|0.511|0.383|0.30011|47|15|0.004085363086233|0.10748844175492|24500|2000-02-27|-0.44131|2000-05-21|0.72963|2000-08-13
2025-01-05 13:45:03|WEEKLY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|-10058.468554989|8|709.50430911068|-0.1456|-1|1|-0.14559|7971|-0.26159|12|-0.26159397219569|12|34.07|-0.03834|0.0879|0.023942472210647|0.089395064540194|36.861430675972|105.01660427387|616.09210845369|0.533|0.367|0.29358|30|10|0.0042891253644315|0.098084868804665|16680|2021-11-28|-0.30137|2005-05-22|0.27528|2007-09-30
2025-01-05 13:45:04|WEEKLY|04480|952717|/equities/goldwin-inc|TOPIX500|-9551.984738597|48|499.23667766742||0|0|0.02459|8845|-0.21251|10|-0.212505427703|10|33.5|-0.01342|0.12115|0.01744001119129|0.058497240379866|48.30750091973|104.78999261467|292.61918625336|0.5|0.36|0.27098|50|14|0.0030256678281069|0.082987241579559|13735|2023-06-25|-0.50107|2014-07-20|0.67273|1998-02-15
2025-01-05 13:45:06|WEEKLY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2385.9719070926|18|165.45906114924||0|0|-0.07775|2651|0.07974|24|0.079744459335761|24|32.27|-0.01242|0.07141|0.10633808792731|0.12507637699927|369.06955659376|345.54385214786|176.14617940199|0.485|0.394|0.22314|33|7|0.0019996118299445|0.067852800369686|6140|2009-06-21|-0.29981|2008-09-28|0.43852|2008-11-09
2025-01-05 13:45:07|WEEKLY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2854.3788860783|35|162.37370464056|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|0.013762768635044|0.10592845111326|5890|2014-08-31|-0.29639|2007-05-20|8.58621|2014-08-31
2025-01-05 13:45:07|WEEKLY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|862.51700456872|6|51.660998477092|-0.0127|1|1|-0.01268|1012.5|0.886|102|0.88599502600967|102|37.39|-0.00432|0.04271|0.014967138613969|0.037917216335004|94.158946969309|126.8724769989|364.33969853815|0.509|0.298|0.15486|57|24|0.0013502481273408|0.051366320224719|1520|1991-07-21|-0.19192|1992-04-05|0.30547|1985-07-14
2025-01-05 13:45:08|WEEKLY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-1347.1956011918|31|64.004133164321||0|0|-0.07827|1198.5|-0.14171|17|-0.14171315226325|17|31.44|-0.04308|0.01733|-0.0032654337732563|0.0060980549012555|86.013892380505|102.10198362108|163.28337874659|0.563|0.375|0.1697|32|11|0.0013|0.057445222007722|2048|2018-10-07|-0.23848|2008-10-12|0.23404|2020-03-29
2025-01-05 13:45:09|WEEKLY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-2146.4231040769|73|129.39103469229||0|0|0.44367|1765.5|-0.03541|45|-0.035410334346505|45|35.52|0.00111|0.08413|0.012555920508895|0.10441210536124|55.785146737293|563.18401496223|630.98644639911|0.673|0.442|0.18804|52|21|0.0021114434601355|0.060226961959354|3795|2023-05-14|-0.32249|1990-09-30|0.27469|1991-02-10
2025-01-05 13:45:11|WEEKLY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-4476.3247520563|66|142.49750535253|0.151|-1|1|0.15096|4117|0.14498|23|0.14498229043684|23|33.18|0.01962|0.05734|0.044093587220376|0.087365582566572|261.52346754227|473.62373876095|425.57369196818|0.565|0.371|0.12851|62|26|0.0012536003770028|0.043705984919887|8142.8999023438|1989-11-12|-0.16427|2008-10-12|0.18554|1986-03-16
2025-01-05 13:45:12|WEEKLY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|1839.8439430975|7|66.218685634183|0.0573|1|2|0.04686|2033|-0.0904|50|-0.096376811594203|19|38.73|0.05687|0.15483|0.14281013946593|0.16937618876801|852.93238128665|536.2541954006|19.595180722892|0.509|0.345|0.23204|55|18|0.0013476638576779|0.082409686329588|44500|1989-10-29|-0.33333|1999-01-24|0.56667|1999-01-31
2025-01-05 13:45:13|WEEKLY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|30523.327788873|20|1455.7014970044|0.1539|1|1|0.15395|34480|-0.19281|2|-0.13723125000543|6|36.2|0.53156|0.78877|0.79975713374067|1.3751944500381|3746.9852488166|12853.450204323|1201.9800190403|0.683|0.415|0.24804|41|19|0.0046911310711909|0.086258303393213|241000|2000-02-20|-0.49492|2000-04-16|0.78616|2001-01-21
2025-01-05 13:45:13|WEEKLY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|448.22415328972|2|37.375284271264|0.1585|1|2|0.02611|566|-0.238|22|-0.23799872396547|22|40.28|0.02464|0.08252|0.042669411913115|0.068390197969895|115.94928439182|190.71939511883|189.29765886288|0.736|0.434|0.21637|53|29|0.0017630196629213|0.072811058052434|1916|2015-03-15|-0.32552|2008-10-12|0.36431|2000-03-12
2025-01-05 13:45:14|WEEKLY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|-1234.3436011072|22|58.50922215938|-0.1039|-1|1|-0.10389|1163.5|0.45223|64|0.45222592709394|64|44.02|0.03029|0.08087|0.08547645809575|0.13465755171235|480.43831765946|562.59084011601|280.42902316607|0.521|0.333|0.15906|48|18|0.001287961574508|0.051548298969072|2576.1999511719|1990-03-11|-0.23729|1997-11-30|0.32225|1985-07-14
2025-01-05 13:45:16|WEEKLY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|16669.423579075|35|879.56763077493|0.089|1|2|-0.0024|18740|-0.18331|10|-0.12098560354374|7|33.37|-0.01468|0.04955|0.035888693176747|0.084811637443608|142.37516929452|294.70427896434|713.63290175171|0.556|0.349|0.18854|63|23|0.0020626170411985|0.062380332397004|23710|2000-01-09|-0.26415|1987-10-25|0.34615|2008-11-02
2025-01-05 13:45:17|WEEKLY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|3877.336169996|20|156.44385374992|-0.0133|1|1|-0.01329|4085|0.06353|27|0.063533827770875|27|35.88|0.02805|0.08207|0.081209665675329|0.14298511680034|507.78145004472|915.79226559813|1424.3375780576|0.627|0.407|0.1705|59|25|0.0021763810861423|0.054917607677903|9950|2018-06-24|-0.25|2008-10-12|0.45749|1984-11-18
2025-01-05 13:45:18|WEEKLY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3177.084486545|15|269.47183781832|0.0502|1|2|-0.02162|3937|-0.28439|9|0.54704208333706|36|32.65|-0.01096|0.04455|0.029870628690153|0.064039669541183|125.6911199306|282.92311672282|496.84501245582|0.6|0.369|0.17893|65|28|0.0017476825842697|0.060176619850187|4147|2024-11-03|-0.24158|1987-10-25|0.26748|2020-03-29
2025-01-05 13:45:19|WEEKLY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|-3965.1677871913|23|171.96941567623||0|0|-0.02268|3517|-0.21876|22|-0.21876419809178|22|34.1|0.06971|0.15136|0.086129517010222|0.14949134498288|419.51882162792|962.73127393624|985.70631175042|0.629|0.403|0.20251|62|22|0.0025735346441948|0.070523029026217|5080|2007-07-29|-0.2813|2008-10-26|0.2643|1987-09-20
2025-01-05 13:45:20|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
2025-01-05 13:45:22|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
2025-01-05 13:45:23|WEEKLY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|-1062.6436424628|28|76.158092128501|0.3015|-1|1|0.30151|834|-0.074|76|-0.1003025250426|25|50.21|0.05275|0.13336|0.11464122297624|0.11870846434543|439.74861170568|250.95670964721|86.78459937565|0.429|0.286|0.16664|42|11|0.00072289325842697|0.050196610486891|4411.7998046875|1989-01-08|-0.19283|2008-10-12|0.47723|2013-04-14
2025-01-05 13:45:23|WEEKLY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|-1975.2184475121|22|110.1168487106||0|0|-0.13104|1920.5|-0.07683|19|-0.076828858405234|19|38.86|0.0583|0.12246|0.11937132980047|0.14231238449608|297.70584775032|194.25261914558|108.50282485876|0.571|0.357|0.18534|28|10|0.0012197926059513|0.064487493237151|5900|2006-02-05|-0.24454|2008-10-12|0.223|2020-03-29
2025-01-05 13:45:24|WEEKLY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|-1055.5471818622|24|64.609155779358||0|0|0.03878|860.1|0.02556|16|0.025558725264148|16|37.73|-0.00678|0.03313|0.0080887965507612|0.028921003252323|86.527713316123|128.55491264544|94.829104254238|0.589|0.321|0.14928|56|26|0.00065170411985019|0.048887261235955|4431.3999023438|1989-01-08|-0.30921|2012-07-22|0.3275|1986-10-12
2025-01-05 13:45:25|WEEKLY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1226.7727528467|2|102.40908238443|0.0026|1|1|0.00261|1535|-0.08363|23|-0.083630839464458|23|30.94|-0.05809|-0.00403|-0.047721339322892|0.0083271748988066|6.0250820722456|78.918060735225|807.89473684211|0.623|0.348|0.18612|69|31|0.0019859878277154|0.060137584269663|1959.5|2024-03-24|-0.27137|1998-10-11|0.2512|1988-07-24
2025-01-05 13:45:27|WEEKLY|04501|946228|/equities/horiba-ltd|TOPIX500|-10614.399247702|32|595.38226103269||0|0|0.26667|9152|0.91337|67|0.91336563428559|67|30.03|-0.03559|0.03569|-0.0093267946585537|0.032641011188052|28.461375913214|136.9945601616|744.0650406504|0.557|0.371|0.18171|70|25|0.0021000468823254|0.062413497421472|16225|2024-05-19|-0.2762|2008-10-12|0.26984|2001-04-29
2025-01-05 13:45:28|WEEKLY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|5526.2372913887|12|280.97483819254|0.1934|1|1|0.19337|6264|-0.05562|23|-0.055623296293156|23|39.33|0.04727|0.1154|0.095228868759723|0.13127533925426|175.83323376505|208.6050940385|1593.893129771|0.381|0.333|0.16476|21|6|0.0041005495818399|0.056307694145759|6589|2024-12-15|-0.19341|2020-04-05|0.17571|2020-03-29
2025-01-05 13:45:29|WEEKLY|04503|946107|/equities/house-foods-group-inc|TOPIX500|-3048.0890825685|35|68.363064121954||0|0|0.02294|2896|-0.13239|15|0.04556175739919|14|32.84|-0.02899|0.00781|-0.0040960028910639|0.032251780284939|51.522140761191|128.91573592985|372.57172848063|0.563|0.313|0.13833|64|31|0.0011442228464419|0.04367638576779|4710|2019-05-26|-0.15523|1986-10-05|0.23248|2020-03-29
2025-01-05 13:45:29|WEEKLY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|17119.348932085|26|1097.8100451797|-0.0346|1|1|-0.03459|19815|-0.20806|13|-0.036028368794326|15|37.67|-0.00996|0.05255|0.057411181533084|0.14343173682656|219.79408895675|670.40672562657|3515.7914936741|0.618|0.345|0.18736|55|28|0.0026273152122079|0.061939570815451|21935|2024-11-10|-0.18649|1987-10-25|0.20765|1990-10-28
2025-01-05 13:45:30|WEEKLY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|2361.3554800337|24|93.081287799352|-0.0102|1|1|-0.01025|2559|-0.05833|17|-0.10833333333333|7|27.42|-0.08019|-0.00068|-0.049500958139862|-0.014502616804016|6.766416508118|47.529908393858|118.10587795583|0.532|0.312|0.17838|77|32|0.0012880365510778|0.060647970946579|6350|2015-05-31|-0.25|2008-10-12|0.51178|1985-09-15
2025-01-05 13:45:32|WEEKLY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1546.3215742147|27|59.857191404888|0.0304|-1|1|0.03043|1370|-0.1314|6|-0.13139931740614|6|31.71|0.06824|0.14019|0.12933550645012|0.20538102734472|854.02707229592|1887.9594125743|783.7528467287|0.548|0.355|0.16935|62|20|0.0025410592369478|0.056132354417671|3572.6999511719|2006-10-29|-0.25953|2011-12-25|0.42061|2000-01-30
2025-01-05 13:45:33|WEEKLY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-5592.6733726207|63|415.02681060758||0|0|0.27133|4775|0.28743|52|0.28742632612967|52|34.57|0.06357|0.13609|0.17726011881262|0.22723496923759|6320.6145264089|4005.5381881562|756.61546263993|0.633|0.45|0.22739|60|25|0.0024440355805243|0.071804723782771|10570|2007-08-12|-0.28107|2008-02-10|0.29907|1990-05-13
2025-01-05 13:45:34|WEEKLY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|902.51231272476|71|49.440394234936|0.6722|1|2|0.6369|1035.5|0.05074|64|0.050737014650738|64|30.28|-0.03554|0.0223|-0.040194680406256|0.025081466805642|36.469072442615|115.13362718381|181.03146853147|0.621|0.414|0.19293|29|12|0.0016521518987342|0.063967215189873|1286|2018-10-07|-0.17105|2008-10-19|0.25365|2018-07-15
2025-01-05 13:45:35|WEEKLY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|6875.2516689413|45|795.06391089186|1.8904|1|2|1.758|9311|-0.24888|13|0.79999669179352|94|34.3|-0.11349|0.23161|0.36244790846281|0.53335714951697|3640.5585434109|6069.3778478775|554.22619047619|0.508|0.344|0.23676|61|19|0.0062546020599251|0.078029414794007|16000|1989-12-17|-0.89292|2009-01-11|9.06024|2012-07-22
2025-01-05 13:45:35|WEEKLY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|2068.2042243717|18|103.51525854276||0|0|0.04271|2380.5|-0.06155|40|-0.061548499347542|40|33.24|-0.02448|0.0244|-0.0070823373767469|0.051473836694753|75.347694924938|115.78178336126|110.7724523034|0.529|0.353|0.16765|17|8|0.0011357216494845|0.057648917525773|3065|2021-06-13|-0.17216|2020-03-15|0.23095|2020-08-16
2025-01-05 13:45:37|WEEKLY|04511|976103|/equities/infomart-corp|TOPIX500|268.45477368831|15|26.031202516038|-0.102|1|1|-0.10204|308|0.06289|11|0.06289308552578|11|41.09|0.19616|0.42067|0.41685524242033|0.55990248029058|572.99653956436|631.45643460174|158.92672608356|0.522|0.391|0.2848|23|10|0.0030994994786236|0.096516016684046|1318|2021-11-14|-0.49481|2014-12-28|0.29719|2020-03-22
2025-01-05 13:45:38|WEEKLY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-1286.7033837998|56|40.458560784306|0.1313|-1|1|0.13127|1221|0.30623|41|0.30622676579926|41|57.5|0.10188|0.12464|0.30622676579926|0.30622676579926|130.623|130.623|125.10245901639|0.5|0.5|0.14756|2|2|0.0017462941176471|0.045518529411765|1654|2024-03-24|-0.09788|2023-12-17|0.15221|2023-05-14
2025-01-05 13:45:38|WEEKLY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2242.0127920363|23|89.587597345424|0.0639|-1|1|0.0639|1970.5|-0.07837|19|-0.078371278458844|19|34.11|-0.00049|0.04621|-0.099366372872156|-0.074706062071588|11.373193298543|39.789851039139|67.948275862069|0.679|0.393|0.19719|28|16|0.00089419651995906|0.069611545547595|3600|2008-05-25|-0.32273|2020-03-15|0.26446|2008-11-30
2025-01-05 13:45:39|WEEKLY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|2561.4674173309|21|160.17367582973|0.1105|1|1|0.11047|2985.5|-0.12976|19|-0.12975688028216|19|31.45|-0.02088|0.04223|-0.048938167300237|0.0059868392768394|31.548838914612|94.03836234147|469.27066059666|0.548|0.355|0.24327|31|12|0.0034657286432161|0.082046381909548|3220|2024-12-08|-0.26965|2008-10-12|0.49953|2008-11-09
2025-01-05 13:45:40|WEEKLY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|-2816.4771597471|23|203.06004935301||0|0|-0.12439|2752.5|2.66079|182|2.6607947134045|182|32.73|0.04301|0.14581|0.1820966329546|0.23375401316398|252.61887441813|263.28452912122|254.15512465374|0.538|0.423|0.18942|26|7|0.002260824742268|0.066758006872852|3674|2024-07-14|-0.22295|2008-10-12|0.23457|2020-03-22
2025-01-05 13:45:41|WEEKLY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2237.7198496812|23|95.146770290331|-0.1384|-1|1|-0.13845|2158.5|-0.04387|29|-0.043872919818457|29|33.03|0.03353|0.1125|0.11370663818471|0.18737689363787|1010.3800543523|1966.4049570851|329.79373567609|0.719|0.438|0.22687|64|32|0.0023164606741573|0.077464761235955|2340|1990-05-13|-0.31704|1990-09-30|0.54671|1990-04-22
2025-01-05 13:45:42|WEEKLY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|3140.7102149577|5|151.18341776528|-0.0142|1|1|-0.01421|3539|-0.04827|13|-0.048270308055357|13|36.09|0.07212|0.12904|0.020876470862133|0.028428964998654|119.09811061849|123.41871270288|848.27418419245|0.426|0.255|0.14435|47|13|0.0020575352941176|0.051591152941176|8590|2020-12-06|-0.20883|2008-09-07|0.26304|1992-08-23
2025-01-05 13:45:43|WEEKLY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7948.9047138922|23|372.06153589832|-0.1377|-1|1|-0.13771|7832|0.68244|90|0.68243751617331|90|33.03|0.01037|0.06562|0.068214369875044|0.16005979882428|445.24182622851|1716.735390777|2871.7045006069|0.672|0.375|0.18393|64|30|0.0027295505617978|0.063491647940075|8245|2024-07-14|-0.29664|1997-12-14|0.31707|1998-01-25
2025-01-05 13:45:44|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
2025-01-05 13:45:45|WEEKLY|04520|952705|/equities/iwatani-corp|TOPIX500|-2099.7027094223|23|103.1108128267||0|0|0.13228|1799|0.11017|23|0.11017402945114|23|42.28|-0.03453|0.05577|0.056028443955565|0.088649853905209|157.05468484666|246.56670820649|164.20226725889|0.6|0.42|0.20479|50|22|0.0016025421348315|0.064888370786517|6875|1989-11-19|-0.75517|2019-08-04|0.26127|1990-09-09
2025-01-05 13:45:47|WEEKLY|04521|946279|/equities/izumi-co-ltd|TOPIX500|3100.0530022603|17|130.99336813436|-0.109|1|1|-0.10899|3221|0.09799|72|0.097990726429675|72|40.77|0.06213|0.12122|0.095128854417061|0.17059769969362|398.11549939722|913.03026450984|402.625|0.617|0.426|0.18718|47|23|0.0016871583850932|0.058284922360248|8150|2018-04-08|-0.17293|1997-11-16|0.37931|2000-05-21
2025-01-05 13:45:48|WEEKLY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1810.7100514171|5|112.2633161943|0.1623|1|2|0.12685|2127.5|-0.10534|4|-0.10534447238414|4|29|-0.03409|0.03439|-0.020248024965148|0.065580682917534|42.674930089057|156.10355929186|103.8818359375|0.581|0.323|0.18747|31|11|0.0012919933554817|0.070452303433001|2512|2015-07-26|-0.23735|2008-10-12|0.25962|2009-03-29
2025-01-05 13:45:49|WEEKLY|04523|946303|/equities/jafco-co-ltd|TOPIX500|1940.430434349|42|79.816154453192||0|0|0.15607|2163|0.08419|52|0.082582949297605|33|31.86|0.16509|0.26756|0.17983034294236|0.23834134880972|773.05067364075|736.48479262476|200.09250693802|0.542|0.39|0.27831|59|21|0.0031270223841749|0.092699968766268|14500|2000-01-09|-0.37499|1990-09-30|0.62584|1989-12-31
2025-01-05 13:45:49|WEEKLY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2584.3013402198|64|81.62505128465||0|0|0.06191|2492.5|0.08214|60|0.082135930429031|60|41.21|-0.01257|0.04372|0.025025684085437|0.054562641965826|115.03198129483|140.57949245949|135.46195652174|0.571|0.5|0.14891|14|2|0.00120540625|0.0505350625|4940|2015-08-09|-0.23577|2020-03-15|0.18626|2021-02-07
2025-01-05 13:45:50|WEEKLY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-5709.4067312918|50|249.27201938754||0|0|0.13853|5000|-0.00174|71|-0.0017372330170297|71|38.5|0.04558|0.10794|0.069168568955983|0.15025267403003|131.45662422037|377.26391120043|165.75501408918|0.696|0.435|0.20374|46|19|0.0015833516483517|0.070504192307692|8320|2015-04-12|-0.20496|2020-04-05|0.37356|1999-04-11
2025-01-05 13:45:52|WEEKLY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|-1977.5371745772|23|99.629559158971||0|0|-0.09259|1770|0.55476|68|0.55476283496397|68|33.5|-0.02006|0.03265|0.055604637495848|0.14829268042009|134.25567799487|260.13048010629|455.59845559845|0.778|0.444|0.21416|18|11|0.00381384|0.061439632|2240|2015-08-09|-0.50058|2019-07-21|0.26444|2013-01-20
2025-01-05 13:45:52|WEEKLY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|-1582.0672621508|29|64.711215472599||0|0|-0.02892|1494.5|0.24198|47|0.24198375374091|47|32.07|-0.0069|0.03392|0.028569927938964|0.052335490362274|120.17472931725|125.57799712343|86.990686845169|0.643|0.357|0.13072|14|5|0.00025943396226415|0.040992767295597|1806|2016-01-03|-0.16379|2020-05-24|0.17136|2020-03-22
2025-01-05 13:45:53|WEEKLY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1614.0225639899|22|59.794863724161||0|0|-0.09555|1490.5|0.20081|48|0.20081257577611|48|38|0.01735|0.05988|0.016893017737754|0.029022381766715|110.18875299862|114.80953377361|84.928774928775|0.667|0.5|0.11497|12|3|0.00019704402515723|0.040104800838574|1999|2015-12-13|-0.14142|2020-03-15|0.1698|2020-03-29
2025-01-05 13:45:54|WEEKLY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2643.8444305682|8|144.73292303472|-0.0409|1|1|-0.04091|2907|-0.11618|10|-0.063297688858227|26|27.65|-0.01041|0.0402|-0.010569875116857|0.032004959468167|87.087184319152|118.50528969017|77.935656836461|0.529|0.353|0.14643|17|5|0.00023228511530398|0.050394402515723|3835|2015-11-15|-0.18806|2020-03-15|0.17985|2020-03-29
2025-01-05 13:45:54|WEEKLY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|4795.9063189724|15|550.37963804074||0|0|0.11329|5778|0.37102|22|0.37102240725116|22|32.65|0.00351|0.09051|0.093977388633239|0.17994354139768|135.80179825364|891.70970993942|687.85714285714|0.631|0.431|0.2515|65|25|0.0029288904494382|0.08234949906367|12125|2008-06-08|-0.29861|2008-10-12|0.56075|1997-10-12
2025-01-05 13:45:56|WEEKLY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4380.0799202845|23|119.15808021887|0.0176|-1|1|0.01758|4080|0.463|67|0.46300097847075|67|38.8|0.04663|0.08734|0.10606576865067|0.16444054035129|255.31253556352|341.45012966969|384.90566037736|0.625|0.425|0.13892|40|20|0.0015716836086404|0.051307947903431|4850|2016-02-07|-0.24357|2008-10-12|0.25731|2008-11-02
2025-01-05 13:45:57|WEEKLY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|585.39250062244|15|48.207384102485|-0.1074|1|1|-0.10735|607|-0.22387|15|-0.2238747553816|15|32.62|-0.01436|0.13632|-0.059936758333211|-0.038394076134132|49.110047506921|75.529006889098|269.77777777778|0.429|0.286|0.22701|21|7|0.0035427324749642|0.07838765379113|3800|2021-01-31|-0.30062|2013-06-09|0.40187|2021-01-31
2025-01-05 13:45:58|WEEKLY|04533|952482|/equities/jeol-ltd|TOPIX500|-6846.735960432|24|412.57942091333|0.0025|-1|1|0.00248|5636|0.06955|36|0.069547839600075|36|29.35|-0.02363|0.06744|0.048223066368365|0.074276152268984|136.46377417082|232.45583851373|334.28232502965|0.569|0.389|0.22578|72|27|0.0023259129213483|0.075601605805243|9840|2021-12-05|-0.29287|2007-08-19|0.53986|2003-10-12
2025-01-05 13:45:58|WEEKLY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1923.2051425639|24|76.27038849226||0|0|0.17386|1779.5|-0.11027|30|-0.16714204221335|15|31.61|0.00366|0.05805|0.0049458482011276|-0.005834041697887|74.115151097878|79.771646990769|125.75971731449|0.556|0.333|0.21314|36|15|0.0016531524547804|0.072669689922481|8790|2007-07-29|-0.25088|2008-10-12|0.21972|2016-07-17
2025-01-05 13:45:59|WEEKLY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|-1416.6883610352|66|63.032301739379|0.276|-1|1|0.276|1315.5|-0.10266|16|-0.10265661101159|16|33.39|0.00747|0.08271|0.080494693179601|0.14614579818762|187.52349366711|401.70979044224|286.04044737085|0.452|0.323|0.19992|62|18|0.0018182903981265|0.068979779859485|4259|2014-01-19|-0.24611|2020-03-22|0.27542|1999-12-05
2025-01-05 13:46:01|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
2025-01-05 13:46:02|WEEKLY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|996.98085745195|2|60.756380849349|0.0384|1|2|0.00468|1179.5|0.05967|55|-0.035610301537397|28|40.28|0.02995|0.0898|0.070148191775987|0.15337982653546|120.89108464801|431.71074904087|230.37109375|0.528|0.377|0.21269|53|19|0.0016847331460674|0.070963478464419|2615|2006-04-23|-0.28143|2008-10-12|0.2752|2020-03-29
2025-01-05 13:46:03|WEEKLY|04538|952128|/equities/justsystems-corp|TOPIX500|3085.1122496003|26|148.29591679989|0.1384|1|2|0.08824|3515|-0.10014|19|-0.10014224751067|19|34|0.29459|0.47763|0.47488863017861|0.77875139750579|2103.5763622787|8666.8207564432|124.20494699647|0.634|0.415|0.33588|41|16|0.0045489429175476|0.11404067653277|12300|2000-02-20|-0.36076|2000-04-09|0.55|2001-10-07
2025-01-05 13:46:04|WEEKLY|04539|946280|/equities/ks-holdings-corp|TOPIX500|-1550.8379938916|11|48.195997963859|0.0178|-1|1|0.01779|1408|0.03717|29|0.037172915265537|29|27.11|0.02827|0.11184|0.10898828915577|0.21066058406793|470.27561801739|3016.2214864383|1159.8022918475|0.614|0.429|0.20366|70|24|0.0028815408805031|0.068249764150943|1664.5|2024-07-28|-0.21546|1990-04-08|0.30247|1998-12-20
2025-01-05 13:46:05|WEEKLY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|-4270.1336492635|2|369.71121642116||0|0|-0.00705|3144|-0.21952|6|-0.21951588502269|6|24.23|-0.05886|0.03784|-0.0047005125191675|0.063136326105156|51.179251122744|90.335672760212|149.78561219628|0.409|0.318|0.23392|22|6|0.0027878651685393|0.07087968164794|4552|2024-12-15|-0.50514|2017-03-19|0.42086|2024-11-24
2025-01-05 13:46:07|WEEKLY|04541|946108|/equities/kagome-co-ltd|TOPIX500|-3268.7677813966|29|99.180334418976||0|0|0.10851|2974|-0.00911|20|-0.0091099793717186|20|28.47|-0.01792|0.03013|0.040628632656884|0.069840409438637|238.21706594763|349.60090246287|780.1678658879|0.568|0.378|0.13002|74|29|0.0016692037470726|0.043373882903981|4330|2017-12-24|-0.18755|1985-04-21|0.67779|1985-04-07
2025-01-05 13:46:07|WEEKLY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2971.8707809388|23|121.57383673421|-0.1214|-1|1|-0.12145|2881|0.73853|128|0.73853485380349|128|34.1|-0.0125|0.05281|0.039622422297823|0.10931069658029|53.227868526938|259.16816375034|505.34996024846|0.597|0.419|0.20696|62|27|0.0018702855805243|0.0654709082397|5085.7001953125|1989-04-02|-0.2392|2008-10-12|0.26911|1998-01-25
2025-01-05 13:46:08|WEEKLY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|2055.0206496223|57|163.28477184072||0|0|0.40861|2420|-0.2186|7|-0.21859706362153|7|42.04|0.03656|0.10271|0.11841915681471|0.23830065338169|231.20678917612|344.90794119738|1293.4259332205|0.64|0.36|0.2614|25|14|0.0040985094850948|0.082790361336947|3915|2021-10-24|-0.26334|2007-05-20|0.34068|2003-12-28
2025-01-05 13:46:09|WEEKLY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3941.9112281854|47|190.75318766064||0|0|0.27558|4513|0.21552|124|-0.016357688113413|28|36.67|-0.03569|0.04176|0.014514549620018|0.043393669810276|76.860042760641|143.43127349351|185.23990927024|0.579|0.351|0.2017|57|25|0.0014681882022472|0.061978787453183|12720|2015-08-23|-0.27482|1990-03-25|0.33487|1984-10-21
2025-01-05 13:46:10|WEEKLY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|-3480.6477482122|34|119.23572737856||0|0|-0.11531|3424|0.29186|104|0.29186210852761|104|38.94|-0.01395|0.03646|0.021438117830976|0.096470778229505|47.169028685142|240.71649664423|839.21568627451|0.611|0.407|0.16691|54|25|0.001750702247191|0.054297495318352|3548|2024-11-24|-0.22241|1998-04-05|0.24074|1988-01-10
2025-01-05 13:46:12|WEEKLY|04546|946134|/equities/kaneka-corp|TOPIX500|-3960.0825222219|23|140.15249606405|0.029|-1|1|0.02897|3754|-0.00449|30|-0.0044870468734353|30|36.45|-0.00183|0.06622|0.046823539171669|0.054462318795463|166.40941244406|138.01291427567|169.03818072144|0.448|0.31|0.17294|58|20|0.0011492556179775|0.058225664794008|8030|2006-01-22|-0.25115|2016-02-14|0.22581|1989-04-02
2025-01-05 13:46:13|WEEKLY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|-2229.4500190451|8|161.53500571353||0|0|0.11327|1753.5|-0.10189|32|-0.10188877831168|32|36.71|-0.01564|0.03049|0.00037090996857411|0.055387965548598|53.776250305151|217.67991368775|175.43771885943|0.586|0.345|0.17008|58|26|0.0010952668539326|0.053259915730337|5571.7001953125|1989-02-05|-0.23988|2016-03-13|0.33447|2013-04-14
2025-01-05 13:46:14|WEEKLY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|-2476.2683965927|8|93.083048334822||0|0|-0.06745|2263|-0.10389|24|-0.10388971185553|24|38.02|0.01591|0.06692|0.0248917853953|0.096633168004982|95.74428854118|433.52927544984|1008.916615787|0.661|0.411|0.17438|56|25|0.0020493258426966|0.059931460674157|3365|2021-02-14|-0.25386|1990-04-08|0.25824|1990-09-02
2025-01-05 13:46:15|WEEKLY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7143.0639789634|7|245.52132632115|-0.029|-1|1|-0.02899|6388|0.11695|68|0.11694854264124|68|44.38|-0.00561|0.04829|0.063636588930116|0.12711044719284|157.34794683874|337.21903892172|1424.3032329989|0.604|0.417|0.15036|48|23|0.0017716853932584|0.047057027153558|9387|2018-10-07|-0.20702|2008-10-12|0.19248|2008-10-19
2025-01-05 13:46:16|WEEKLY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|5147.2355263679|15|706.75482454405||0|0|0.19423|7280|0.24158|23|0.24158078148009|23|30.75|-0.11711|0.18239|-0.13884609200692|0.19486703730338|-564.90342817329|120.86641454613|488.59060402685|0.42|0.333|0.24274|69|18|0.0059299953183521|0.074567537453184|12400|1989-07-16|-0.89038|2009-03-01|8.68912|2012-07-22
2025-01-05 13:46:18|WEEKLY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|-2522.8029782092|22|143.38117423521||0|0|-0.18037|2254.5|0.94296|78|0.94296196236555|78|37.77|0.14521|0.22711|0.16358581719657|0.27559245815367|900.75970625067|2453.9711900179|497.35275991882|0.554|0.375|0.24794|56|19|0.0028885346441948|0.083001961610487|5866.7001953125|2007-10-14|-0.6902|2019-02-03|0.43765|1985-04-14
2025-01-05 13:46:18|WEEKLY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|4615.3742674057|21|150.20857753145|0.0964|1|2|0.08267|5042|-0.04253|27|-0.021149592251954|21|35.87|-0.00791|0.06178|0.053637166652799|0.10173827517103|170.54924757576|290.85980819831|615.1030773349|0.511|0.333|0.19015|45|13|0.0022437454100367|0.062876799265606|5105|2025-01-05|-0.20009|1998-08-30|0.28288|2000-12-03
2025-01-05 13:46:19|WEEKLY|04553|952896|/equities/keihan-electric-railway|TOPIX500|3093.9631635131|8|136.19496447314|0.0438|1|2|-0.04858|3310|0.02604|56|-0.064576946182901|12|31.35|-0.03987|-0.00253|-0.0071501354908876|0.029485120284372|60.21400428957|105.42613355129|129.296875|0.613|0.387|0.14199|31|13|0.0007408784473953|0.04178886618999|5500|2019-11-17|-0.12848|2008-10-12|0.25806|2020-03-22
2025-01-05 13:46:20|WEEKLY|04554|946313|/equities/keikyu-corp|TOPIX500|1190.9535607362|9|44.838283140295||0|0|0.03369|1304|-0.00199|28|-0.14081388232221|20|34.89|-0.01763|0.04148|0.038038097429198|0.081018279876727|81.120114479949|164.34894381596|349.41049232244|0.508|0.328|0.15005|61|18|0.0013028558052434|0.049747972846442|3864.1000976562|1989-11-12|-0.18371|1986-10-19|0.39483|1985-07-14
2025-01-05 13:46:21|WEEKLY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3544.6837966983|9|194.09371581966|-0.0024|1|2|-0.04856|3840|-0.11475|10|-0.11475409836066|10|32.74|-0.01144|0.02994|0.020218332274195|0.057209718329841|100.81213720392|205.5352406956|426.24041468947|0.6|0.338|0.14413|65|27|0.0013467696629214|0.050585744382022|8820|2021-02-21|-0.23833|2000-04-23|0.25336|2020-03-22
2025-01-05 13:46:23|WEEKLY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2734.4602749098|43|432.73675830327||0|0|0.7722|1418.5|0.71071|92|0.71071428571429|92|36.1|0.01709|0.08755|0.055809645991314|0.14120194903291|84.54482331352|421.16098010785|242.89383561644|0.483|0.362|0.1905|58|17|0.0017166994382022|0.062332612359551|7676|2024-03-03|-0.68166|2024-12-08|0.36207|1990-09-16
2025-01-05 13:46:23|WEEKLY|04557|946106|/equities/kewpie-corp|TOPIX500|-3784.6253811346|1|139.18761434038||1|0|0|3354|0.39868|78|0.39868262829432|78|38.14|-0.01145|0.03627|-0.0017787775674682|0.017979357825163|61.911292621754|95.611099468739|864.21024149776|0.5|0.339|0.14248|56|18|0.0016367228464419|0.047215346441948|3896|2024-07-28|-0.21878|1990-08-26|0.22103|2015-04-05
2025-01-05 13:46:24|WEEKLY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|-72615.797410445|23|3250.334298292||0|0|-0.0695|64630|-0.18602|3|-0.18601831896552|3|37.58|-0.00534|0.06806|0.040779405786455|0.14014473226873|56.920443283217|419.19129509799|2684.0816737063|0.646|0.417|0.20128|48|22|0.0030526615553122|0.062860279299014|77400|2024-07-14|-0.49469|2014-09-14|0.29856|1992-08-23
2025-01-05 13:46:25|WEEKLY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1922.5853675023|22|82.459244872743|-0.0863|-1|1|-0.08629|1762.5|0.11283|69|0.11282578875171|69|40.67|0.0172|0.06388|0.068925745260407|0.11390783246852|435.91324895236|763.88409863657|446.54166341285|0.635|0.462|0.18405|52|22|0.0018627387640449|0.057612883895131|6880|2018-10-07|-0.78752|2019-02-24|0.1918|1995-07-09
2025-01-05 13:46:26|WEEKLY|04560|946089|/equities/kinden-corp|TOPIX500|2810.2186578976|98|134.92508654294|0.9766|1|1|0.97656|3036|-0.06692|36|-0.066916488222698|36|27.14|-0.00541|0.05558|0.030570000785537|0.041382743732248|179.43833306298|190.11888347193|719.60181178502|0.541|0.351|0.12711|74|23|0.001759890736342|0.047139002375297|3476|2024-06-16|-0.24536|2008-10-12|0.3592|2013-05-19
2025-01-05 13:46:28|WEEKLY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-3672.5198935617|38|141.04537126166||0|0|0.19621|3310|-0.10156|14|-0.10155686015629|14|33.85|0.00477|0.04255|0.039052595959507|0.089575979297807|136.93242124549|299.82010567165|159.21115921116|0.548|0.371|0.13145|62|25|0.00071635767790262|0.043014630149813|14837.700195312|1989-12-03|-0.14147|1990-09-30|0.32357|2020-03-22
2025-01-05 13:46:29|WEEKLY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2007.0277542422|18|67.492144613644||0|0|-0.0824|2049|-0.07201|11|-0.050808840282525|32|33.63|-0.01353|0.03122|0.024582947787725|0.070632316633662|94.036243073937|242.29491648237|424.66321243523|0.603|0.397|0.14863|63|23|0.0012801123595506|0.049014424157303|3199|2018-04-22|-0.25823|2008-10-12|0.19801|1986-04-13
2025-01-05 13:46:30|WEEKLY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|5462.8643235881|2|262.37855880398|0.024|1|2|-0.01688|6230|-0.11628|12|-0.11627906976744|12|38.45|-0.02888|0.0185|-0.032328542651918|0.014057126550728|34.943821414725|103.53064606888|254.98300967939|0.727|0.394|0.16938|33|18|0.0013926456692913|0.050575244094488|13120|2020-12-20|-0.15869|2024-03-31|0.25551|2020-03-22
2025-01-05 13:46:31|WEEKLY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|-4001.0085662663|11|186.0028554221||0|0|0.10159|3440|-0.02817|14|-0.028172588832487|14|28.18|-0.01043|0.14518|0.080612324635283|0.15716781015908|188.56506034378|436.34113318446|579.31964815051|0.529|0.412|0.18429|34|10|0.003643770661157|0.064521115702479|4715|2024-09-22|-0.51307|2015-08-23|0.32368|2014-12-21
2025-01-05 13:46:31|WEEKLY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|-1730.7798471262|23|76.473058724071|0.0825|-1|1|0.08251|1579|-0.15596|26|-0.15595880333497|26|37.75|0.08161|0.17088|0.1164134694826|0.21061067316031|113.96829530524|520.50298156404|97.384974480348|0.589|0.411|0.20954|56|22|0.0014033520599251|0.071963019662921|9600|1989-04-09|-0.41155|2017-10-15|0.33877|1987-02-15
2025-01-05 13:46:33|WEEKLY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|1628.6006796551|19|79.716440114966|0.1397|1|1|0.13966|1856.5|0.23359|48|0.92044707110903|81|34.91|0.01738|0.05548|0.036402595509821|0.20752296690493|75.558297733477|310.70151956895|930.57644110276|0.783|0.391|0.19657|23|15|0.0035708160779537|0.059750876979294|2995|2021-09-19|-0.14278|2010-02-07|0.18168|2020-08-02
2025-01-05 13:46:34|WEEKLY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2283.4676314652|17|91.629346001449||0|0|-0.02449|2008|-0.13228|24|-0.13228295428279|24|33.08|0.06457|0.12733|0.11997798965502|0.20008975548756|324.16341472961|794.2376980207|808.04828973843|0.641|0.438|0.19364|64|28|0.0023397702766057|0.064379568682607|4190|2018-01-28|-0.50704|1992-03-08|0.29145|2020-03-29
2025-01-05 13:46:35|WEEKLY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|2456.2115072218|9|115.5703537451|0.0426|1|2|0.01139|2797|-0.18361|14|0.32542082726629|106|30.84|-0.04657|0.01261|-0.03116691861917|0.0012209327426449|18.336257802507|71.241378068948|329.99057109062|0.536|0.391|0.15665|69|26|0.0013232350187266|0.053358651685393|5180|1990-07-22|-0.20393|1990-08-26|0.23164|1997-12-28
2025-01-05 13:46:36|WEEKLY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4640.6023028274|23|211.30262831799||0|0|-0.11883|4350|-0.06941|26|-0.069411201531833|26|42.28|0.07011|0.13733|0.14076374219497|0.21050559077133|1057.3958272093|1247.5805446636|852.10577864838|0.54|0.36|0.18817|50|18|0.0021774016853933|0.064449246254682|5131|2024-07-21|-0.23828|2008-10-05|0.33642|2020-03-29
2025-01-05 13:46:37|WEEKLY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|12693.246423209|52|744.62346573367|0.7211|1|1|0.72113|14800|-0.17843|6|0.037980085348506|29|35.32|0.12915|0.20955|0.326857981865|0.47249904505072|5143.9859126546|5300.4401154532|1878.4109076537|0.509|0.34|0.22653|53|19|0.0032660738429537|0.075877758710348|15695|2024-12-08|-0.34029|2008-10-12|0.40358|1992-11-29
2025-01-05 13:46:38|WEEKLY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|536.85020496107|13|45.312439594592|0.4758|1|2|0.38656|662.5|-0.06515|27|-0.065147825456614|27|34.82|-0.03115|0.05773|0.022541940253503|0.061287447760743|71.153750952029|183.3512053033|108.35786286317|0.525|0.377|0.19896|61|18|0.0013409878277154|0.068744639513109|2290|2007-11-04|-0.31812|1988-10-09|0.27882|2020-03-29
2025-01-05 13:46:39|WEEKLY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-8458.8971600743|22|475.61665890825|0.1539|-1|1|0.15392|7179|-0.09796|13|-0.097962751636372|13|45.89|0.1381|0.19712|0.040940909613124|0.042559641870007|129.30962561406|119.34450928928|420.439238653|0.571|0.357|0.18712|28|12|0.00216067381317|0.06271595712098|26340|2018-06-24|-0.17058|2000-01-02|0.32297|2000-01-16
2025-01-05 13:46:40|WEEKLY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2102.91617964|31|87.374853892003|0.165|-1|1|0.16504|1839|-0.19524|22|-0.130463121246|2|33.97|-0.03018|0.02417|0.021335299630905|0.095100619517245|71.580352399094|340.58367566074|589.42307692308|0.581|0.355|0.19224|62|28|0.0019299765917603|0.064962991573034|2733|2021-05-16|-0.21572|2008-10-12|0.28954|2008-11-02
2025-01-05 13:46:41|WEEKLY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1932.7703037863|39|116.82656540455|0.3839|1|2|0.31593|2280.5|-0.12862|22|0.39717925386715|90|35.56|-0.00541|0.03321|-0.0071822714536618|0.047031176876173|25.104194938076|102.75930461546|921.41414141414|0.542|0.356|0.17172|59|28|0.0018556928838951|0.056271390449438|2450|2017-11-12|-0.21075|2008-10-12|0.32149|1984-06-03
2025-01-05 13:46:42|WEEKLY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|-6568.439875856|23|336.14662528533|0.072|-1|1|0.07198|5544|0.09514|33|0.095142071494042|33|37.75|-0.01164|0.06276|0.048120709075576|0.088943426458752|208.39715790327|398.81470393327|1524.7524496525|0.589|0.429|0.18666|56|22|0.0023536938202247|0.061196755617978|7182|2024-07-07|-0.20704|1990-08-26|0.26975|2020-03-22
2025-01-05 13:46:44|WEEKLY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|2871.5333123921|19|161.05076457984|-0.0249|1|1|-0.02486|3256|0.14441|47|0.14440851426744|47|38.64|0.26524|0.3605|0.5518239184338|0.73427307271487|2017.0570607643|1708.1688089018|917.18309859155|0.56|0.4|0.19802|25|9|0.0037770630081301|0.06331506097561|9550|2018-09-30|-0.64598|2019-03-17|0.28238|2009-07-05
2025-01-05 13:46:45|WEEKLY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1736.1007800026|38|74.878196527914||0|0|0.17166|1575.5|-0.14367|16|-0.015007689474477|11|31.8|-0.02108|0.03952|0.037644166502617|0.063173974305004|159.05057385199|226.02239121768|200.93100995478|0.47|0.348|0.16601|66|22|0.0013644007490637|0.059545416666667|3500|2000-01-09|-0.30189|2000-01-09|0.36948|2000-01-02
2025-01-05 13:46:46|WEEKLY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|1549.4986107566|7|70.676250944773|0.0405|1|2|-0.04415|1732|-0.19171|16|-0.19267624914442|14|38.73|0.0798|0.15168|0.18420903976646|0.31220256666758|775.92382010786|926.76289388883|532.26798785712|0.527|0.309|0.19662|55|20|0.0019765262172285|0.060735828651686|3410|2018-09-30|-0.46723|2019-03-03|0.3086|1986-12-07
2025-01-05 13:46:47|WEEKLY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2727.1053344289|15|114.53511147629||0|0|0.07658|2375.5|-0.01609|33|-0.01609246349098|33|33.16|-0.05863|0.00716|0.0089989199558793|0.054080765522576|56.858919645327|176.97709720192|363.28183381376|0.563|0.344|0.18274|64|24|0.0016086001872659|0.059237064606742|4240|2021-10-03|-0.32984|2008-10-12|0.45783|2000-01-16
2025-01-05 13:46:47|WEEKLY|04580|949896|/equities/kyudenko-corp|TOPIX500|-6040.0608089393|10|303.01824268179|0.063|-1|1|0.06302|5174|0.87904|85|0.87904|85|40.9|0.04342|0.10899|0.10312984587464|0.27169104590453|419.64168376035|2335.9775039216|1183.4400401503|0.596|0.327|0.19254|52|20|0.0020729775280899|0.05743877340824|7139|2024-04-28|-0.19829|2008-10-12|0.25678|2008-11-02
2025-01-05 13:46:49|WEEKLY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|-1723.8427247465|23|107.92781742395|0.0312|-1|1|0.0312|1413|0.80955|67|0.80955334987593|67|44.04|0.04533|0.08544|0.10656223339132|0.12311570861709|1528.8905784195|736.87228031494|147.01904441716|0.708|0.438|0.15938|48|27|0.00093970037453184|0.050910426029963|4358.3999023438|1989-01-08|-0.18354|2012-10-28|0.42051|2013-04-14
2025-01-05 13:46:50|WEEKLY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|-878.54308889092|29|54.407637418518||0|0|0.19495|726.8|1.14817|78|1.1481745129457|78|32.43|0.02091|0.08908|0.11724985159564|0.16140135582384|164.10186510977|148.52706304393|83.732717487669|0.571|0.357|0.18666|14|6|0.00077070539419087|0.062334979253112|1216|2024-03-10|-0.16222|2020-04-05|0.2492|2020-03-22
2025-01-05 13:46:51|WEEKLY|04583|992794|/equities/kyushu-railway-co|TOPIX500|3718.5218178339|87|152.60021773573|0.2063|1|1|0.2063|3830|-0.12789|17|-0.071290492239173|18|30.91|-0.06597|-0.02663|-0.093421619514517|-0.045375785041742|67.103892557967|91.06373034|126.61157024793|0.364|0.182|0.11878|11|4|0.0010218779342723|0.042477511737089|4253|2024-10-13|-0.13914|2020-03-15|0.16163|2020-03-22
2025-01-05 13:46:51|WEEKLY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|-21345.948969001|25|2066.1496563336||0|0|0.48915|15185|0.25171|40|0.25170706493712|40|29.23|0.0595|0.27033|0.36695575752908|0.49446038513357|478.44102292527|1081.8713921083|3660.8004934607|0.591|0.5|0.27442|22|6|0.008144047976012|0.094351109445277|45500|2024-05-26|-0.48261|2014-10-26|0.34328|2012-08-19
2025-01-05 13:46:52|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
2025-01-05 13:46:54|WEEKLY|04586|946264|/equities/lintec-corp|TOPIX500|-3547.6360342126|22|165.04534473754||0|0|-0.1097|3065|0.17332|52|0.17332200509771|52|38.12|-0.03301|0.03875|0.036781395552396|0.046823180758246|157.91115170445|138.9426893117|207.69804847971|0.635|0.365|0.18814|52|22|0.0013103045431852|0.059724118821767|3665|2024-07-21|-0.21233|1992-08-16|0.27608|1988-02-14
2025-01-05 13:46:55|WEEKLY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|1620.4687618161|21|71.244840878681|0.2491|1|1|0.24911|1762.5|-0.00463|44|-0.033503360585785|9|34.69|-0.00963|0.04815|-0.017108076677433|0.0033668233642419|39.056407728996|81.714391592217|547.36024844721|0.525|0.377|0.1613|61|23|0.0014625889513109|0.049269733146067|2823|2020-08-02|-0.17041|1990-08-26|0.27391|1992-08-30
2025-01-05 13:46:56|WEEKLY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|-1807.2531669592|38|60.974370498145||0|0|0.00947|1725.5|-0.07463|14|-0.074634794156706|14|38.79|0.03707|0.10762|0.055375572448518|0.095996318388295|190.91294565474|345.237717004|240.32033426184|0.596|0.423|0.1904|52|21|0.0015092794547225|0.061810774099318|6653.7998046875|1989-09-03|-0.2621|1997-09-21|0.275|2020-03-29
2025-01-05 13:46:56|WEEKLY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|-1772.4354007785|8|123.31180025949||0|0|-0.11805|1397|-0.25846|6|-0.25845697329377|6|40.42|0.1262|0.23816|0.17846376349441|0.23644792468312|377.27424124175|417.4616314823|1720.4434144135|0.577|0.423|0.25022|26|9|0.0044674291115312|0.081897514177694|10675|2021-01-10|-0.27817|2008-10-12|0.38105|2008-10-19
2025-01-05 13:46:57|WEEKLY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|-2362.3886095513|37|77.037257646516|0.078|-1|1|0.07798|2246.5|0.19368|37|0.19367611418485|37|33.59|0.00158|0.06506|0.070874602137491|0.098389953387605|360.02034190438|390.93911687561|276.52633339349|0.552|0.379|0.17011|58|23|0.0014997782258065|0.057261376008064|4702.5|2000-01-02|-0.21996|1987-10-25|0.25191|1990-10-07
2025-01-05 13:46:59|WEEKLY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|4164.4023484798|15|244.14859765901|-0.0378|1|1|-0.03775|4843|-0.21044|7|0.24304932735426|81|35.97|0.03865|0.10572|0.15571351472155|0.30166127152952|195.06946108295|720.76949257428|1025.4076064306|0.475|0.305|0.19843|59|21|0.0021680992509363|0.062910543071161|7050|2021-09-19|-0.21466|1990-09-30|0.28592|2008-11-02
2025-01-05 13:47:00|WEEKLY|04592|952608|/equities/mani-inc|TOPIX500|-2016.4004177185|17|76.602259219523||0|0|0.00028|1808|-0.06447|35|-0.064474027669016|35|30.82|-0.0464|0.09046|0.066192145341218|0.060843204549509|126.94365591936|113.70763700779|211.78399603461|0.409|0.318|0.17111|22|6|0.0026476080691643|0.057553890489914|3210|2019-12-29|-0.62875|2014-06-22|0.44373|2020-03-22
2025-01-05 13:47:01|WEEKLY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2666.4811636358|23|131.17491418166||0|0|0.00602|2392.5|0.6408|88|0.64079868228048|88|33.03|-0.00395|0.0657|0.013219308234472|0.079766590319266|54.073146004586|311.23025273361|881.44275303349|0.609|0.375|0.20044|64|27|0.0023494709737828|0.067768852996255|3158|2024-07-07|-0.24832|2002-10-06|0.60222|1984-04-08
2025-01-05 13:47:02|WEEKLY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2903.6047401517|88|112.76337195815|0.1699|1|1|0.16988|3037|-0.16429|15|-0.16428571428571|15|31.53|-0.02107|0.01637|0.0047112371788154|0.075902976691964|87.389259883696|128.29071665734|176.98135198135|0.467|0.333|0.13232|15|7|0.0016058214285714|0.045591446428571|4580|2018-07-01|-0.13069|2020-03-15|0.21912|2020-03-29
2025-01-05 13:47:02|WEEKLY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2271.4854627126|4|84.671512429141|-0.0057|1|1|-0.00573|2514.5|-0.11853|56|-0.021502193400807|27|34.97|-0.01908|0.03655|0.020522909300229|0.07145585678983|53.860741151074|171.2984596833|237.41856840369|0.623|0.361|0.17887|61|30|0.0013757865168539|0.062627279962547|3409.1000976562|1989-10-01|-0.32761|2008-10-12|0.20299|2020-03-22
2025-01-05 13:47:04|WEEKLY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|-3662.4627671038|24|131.96565716559|0.0281|-1|1|0.02807|3497|0.28908|128|0.28908439833712|128|33.69|-0.00898|0.03232|0.034253909224688|0.048907556990961|175.58417810382|198.29799785262|391.51365340437|0.597|0.435|0.14369|62|26|0.0014060416666667|0.051043271780303|4225|2024-04-14|-0.22327|2008-10-12|0.27434|1992-08-30
2025-01-05 13:47:05|WEEKLY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|-2455.4618400507|64|117.04721229686|0.0996|-1|1|0.09961|2305|0.08457|24|0.084566851252995|24|27.87|-0.0394|0.02369|0.044819907209784|0.069314427432616|144.1080986383|178.14857637492|676.34978948422|0.567|0.433|0.16947|30|10|0.0030447608453838|0.059340478309232|3193.6599121094|2023-08-20|-0.22663|2008-02-24|0.20522|2007-11-25
2025-01-05 13:47:06|WEEKLY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1219.873867565|30|75.211077040445||0|0|0.27574|1083.5|-0.27482|15|0.26794104118565|35|32.92|0.03378|0.10318|0.10252640341887|0.17445190599624|317.27926117291|423.75853202835|39.761467889908|0.547|0.328|0.21962|64|23|0.001079920411985|0.071904082397004|5650|1989-08-27|-0.3066|2001-09-23|0.32642|2009-04-12
2025-01-05 13:47:07|WEEKLY|04599|952500|/equities/ashikaga-holdings|TOPIX500|559.64817005618|9|36.205188981769|0.0121|1|2|-0.01578|642.3|-0.25283|13|-0.092307692307692|18|29.84|-0.0274|0.02142|-0.04422354339421|-0.050483004010262|51.871459127912|71.446597565327|145.64625573537|0.579|0.316|0.19283|19|8|0.0015761913043478|0.057545095652174|696.70001220703|2024-11-17|-0.15922|2016-02-14|0.34884|2014-01-12
2025-01-05 13:47:07|WEEKLY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|2363.9156889851|26|107.00075081436|-0.064|1|2|-0.07661|2380.5|0.19356|35|0.19355550636539|35|38.51|0.04841|0.1041|0.0747939249075|0.14206645581784|300.62958786024|645.34233342376|191.12806101967|0.692|0.462|0.17289|39|16|0.0013182711198428|0.055387537655534|2770|2024-08-04|-0.23486|1997-12-14|0.50873|1999-04-04
2025-01-05 13:47:09|WEEKLY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|2442.7747595615|43|110.67554247901|0.165|1|2|0.04939|2762|-0.25214|13|-0.14113389626055|48|32.74|-0.05189|-0.01164|-0.098030066907888|-0.12107749517749|27.50753123377|45.815600128557|161.61497952019|0.522|0.261|0.16847|23|11|0.0012558993710692|0.049603106918239|3835|2016-07-03|-0.12227|2011-03-20|0.22531|2020-03-22
2025-01-05 13:47:10|WEEKLY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3517.2474619017|8|113.47423857052||0|0|0.02616|3201|-0.11698|15|-0.1169757489301|15|31.31|-0.01895|0.04465|-0.033613838515677|0.031732639703115|24.278528626597|58.560070790588|206.51612903226|0.615|0.346|0.14119|26|13|0.0016334226552984|0.043360633373934|10930|2016-07-10|-0.5|2018-01-21|0.17811|2015-08-09
2025-01-05 13:47:10|WEEKLY|04603|952986|/equities/meitec-corp|TOPIX500|-3202.1889681279|10|102.46467732956||0|0|-0.01978|2965|0.05317|40|0.053165845992783|40|46.24|0.06328|0.11923|0.097130647448116|0.14305445911392|445.91238255306|404.26591976344|231.27925117005|0.605|0.368|0.21396|38|14|0.0017415288788222|0.064038346545866|3456|2024-07-21|-0.39102|1998-10-04|0.28644|2009-06-14
2025-01-05 13:47:11|WEEKLY|04604|976163|/equities/menicon-co-ltd|TOPIX500|1395.4675125676|11|91.174475436462|-0.121|1|2|-0.13313|1400|0.10595|20|-0.19455577822311|30|28.59|0.00285|0.07826|-0.018148064266224|0.003367874261114|71.247407270118|92.587172144575|108.10810810811|0.529|0.294|0.23393|17|7|0.0018245967741935|0.07091314516129|4830|2021-09-19|-0.46518|2016-10-09|0.21429|2020-03-22
2025-01-05 13:47:12|WEEKLY|04605|952166|/equities/milbon-co-ltd|TOPIX500|3125.8398454458|34|141.38671818473|-0.0296|1|1|-0.02962|3505|-0.04193|22|-0.041929978939901|22|37.23|0.15976|0.24336|0.037640286132151|0.095850613166409|97.405805562394|217.78218641353|871.02387007035|0.487|0.359|0.19867|39|14|0.0027703164983165|0.058739393939394|7270|2021-02-21|-0.19995|2002-10-13|0.4886|1999-10-10
2025-01-05 13:47:14|WEEKLY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3051.8348924454|22|158.2782974818||0|0|0.05394|2569.5|-0.0019|38|-0.0018969767282198|38|37.77|0.09201|0.16401|0.20262214317031|0.33472651751256|511.69079167162|953.27657760348|345.82772543742|0.5|0.321|0.20248|56|17|0.0019143398876404|0.069944311797753|3799|2024-07-21|-0.25915|2008-10-12|0.25631|1991-02-17
2025-01-05 13:47:15|WEEKLY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|2038.9839688802|15|91.505343706614|0.0835|1|1|0.08355|2302|-0.13981|7|0.15103491295058|40|38.37|0.0183|0.06304|0.10037941876037|0.23634267017399|210.18125022154|265.50744648698|416.27486437613|0.526|0.263|0.17247|19|8|0.0026637550471063|0.052265006729475|2403|2021-09-19|-0.23014|2016-08-07|0.19613|2013-02-10
2025-01-05 13:47:15|WEEKLY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|2305.9953314229|36|148.7773408931|-0.0442|1|2|-0.09958|2455|-0.17957|28|-0.12697294364718|13|29.79|0.0054|0.06618|0.065325635557268|0.15893447619249|69.556044174968|284.40295814796|1054.5532507808|0.528|0.358|0.20542|53|21|0.002765458488228|0.071574498141264|5230|2021-11-21|-0.17838|2001-08-26|0.29569|2002-11-24
2025-01-05 13:47:16|WEEKLY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-902.02810248606|48|38.342598352389||0|0|0.04525|799.7|0.10837|51|0.10837451365453|51|43.45|0.08|0.15131|0.1601157409084|0.17211062752403|483.91842165612|378.82670900371|112.31741744481|0.591|0.455|0.18176|22|6|0.00099206380857428|0.059928574277169|1319.5|2018-01-14|-0.18928|2008-10-05|0.18263|2016-07-17
2025-01-05 13:47:17|WEEKLY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2935.0589417015|29|129.36591425942||0|0|0.14511|2604|0.94054|69|0.94054140482052|69|32.94|-0.02148|0.04513|0.018066127986691|0.062558079723969|87.200100949849|229.23876345725|1591.6869821828|0.531|0.344|0.17023|64|19|0.0022635533707865|0.059644826779026|3775|2024-05-05|-0.20571|2008-10-05|0.19154|2008-12-14
2025-01-05 13:47:19|WEEKLY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2771.1784815106|23|162.23998836526||0|0|-0.22136|2687|0.11699|37|0.11698780127563|37|35.23|0.0274|0.08929|0.045607305667633|0.13785385251588|114.88299035816|901.79174436504|632.23529411765|0.667|0.433|0.18784|60|26|0.0019447705992509|0.063547705992509|2942.5|2024-05-12|-0.19582|2008-10-05|0.23967|1999-04-04
2025-01-05 13:47:20|WEEKLY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2488.1841284072|29|113.09471466995|0.0943|-1|1|0.09426|2200.5|0.36681|45|0.36680731364276|45|34|0.03033|0.08656|-0.020318851701967|0.017945136966252|14.616476774937|57.626538404338|469.28983336387|0.581|0.355|0.18741|62|29|0.0018818117977528|0.066319049625468|4070|2007-05-13|-0.21206|2008-11-23|0.23955|2020-03-29
2025-01-05 13:47:21|WEEKLY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|-3005.4446810605|23|137.62147205079||0|0|-0.10398|2829.5|0.18425|38|0.18424764533314|38|34.1|0.03927|0.11255|0.0063947696068471|0.035404808612089|55.287096751116|101.47030546322|428.58223987925|0.468|0.339|0.20957|62|19|0.0019425234082397|0.06958420411985|3555|2018-01-07|-0.25356|2001-09-09|0.23729|1991-02-10
2025-01-05 13:47:22|WEEKLY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1714.4933903488|86|187.75311962988|3.1357|1|2|3.01408|2223|-0.21688|47|0.025528809950288|36|33.62|-0.01614|0.04782|-0.0018824856532073|0.030360994979412|46.214005402019|123.40880904313|829.4776119403|0.525|0.41|0.17949|61|19|0.0020245084269663|0.061916797752809|2485|2024-12-08|-0.1992|2001-09-23|0.20408|2000-06-04
2025-01-05 13:47:23|WEEKLY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|-1824.1521065646|13|219.71736885486||0|0|-0.10813|1158|-0.79881|5|-0.79880631497882|5|31.24|-0.0424|0.04218|0.014631434795892|0.051816631150061|14.89685548418|30.342959459576|239.35511145476|0.441|0.294|0.18787|68|22|0.0018427059925094|0.063906147003745|5521|2024-06-16|-0.80361|2024-10-13|0.35398|2000-01-16
2025-01-05 13:47:25|WEEKLY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|-2734.9908844224|23|125.60003879405||0|0|0.07374|2405.5|-0.07653|40|-0.088272383354351|23|33.03|-0.14777|0.17338|-0.015302289078151|0.28765726815869|-8179.6982876608|983.59797013585|60.715819664625|0.719|0.453|0.23071|64|32|0.0049649672284644|0.069715697565543|13600|1989-04-16|-0.90724|2009-01-25|9.11538|2011-07-31
2025-01-05 13:47:26|WEEKLY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|407.09971949653|2|42.666762202329|0.0917|1|2|-0.03181|532.6|-0.06138|11|-0.06137799563321|11|36.86|0.03373|0.09997|0.057056156536158|0.057485151215598|197.04188477447|157.82865735933|4.5521365434695|0.49|0.373|0.19535|51|16|-0.00012511430090377|0.068453583200425|13000|1989-01-08|-0.40496|2016-04-24|0.29114|2021-02-07
2025-01-05 13:47:27|WEEKLY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|1585.6683763697|9|88.943874543441|0.0737|1|2|0.04382|1846|-0.16656|14|0.3804483615086|90|42.38|0.07626|0.14599|0.057990076452625|0.095340331134382|171.14705163469|205.0524958574|147.68|0.552|0.379|0.17418|29|9|0.0014844058205335|0.062754607922393|1950|2006-04-09|-0.20045|2008-10-12|0.22889|2009-05-10
2025-01-05 13:47:27|WEEKLY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|978.3164040134|44|32.365308777704|-0.0179|1|1|-0.01791|1042|-0.12621|12|0.50495203767722|81|28.49|-0.01428|0.04856|0.064076471695438|0.10643433517511|382.66060712018|449.88085005583|839.64545754389|0.577|0.352|0.17577|71|27|0.0023979719264279|0.061114191674734|1102|2024-07-07|-0.27727|1992-04-19|0.57125|1999-03-28
2025-01-05 13:47:28|WEEKLY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3511.5462822907|24|190.5985506971||0|0|0.03638|3311|2.46441|185|2.4644081894436|185|32.02|-0.00125|0.04497|0.035064452900185|0.085778915053161|79.700915757861|257.71659884359|2022.6023590256|0.606|0.424|0.16684|66|29|0.0023729588014981|0.058988085205992|4182.5|2024-05-26|-0.18322|2008-12-07|0.25921|1999-04-11
2025-01-05 13:47:30|WEEKLY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3992.4122573976|23|197.09130949735||0|0|0.08948|3470|-0.11475|36|-0.11475029036005|36|35.23|-0.0383|0.10972|0.08397358575678|0.16665919213967|232.06695654088|1026.5531949214|210.88456671251|0.65|0.4|0.22428|60|23|0.0031378464419476|0.071076802434457|11950|1989-04-16|-0.80732|2009-01-11|3.73404|2012-07-22
2025-01-05 13:47:31|WEEKLY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1453.5520890848|13|66.504064052889|0.0634|-1|1|0.06342|1270|0.49907|71|0.49907213077153|71|36.62|0.01715|0.08854|0.12959837037337|0.15275995414972|886.14871365642|463.27171579357|213.12299848431|0.638|0.431|0.20607|58|21|0.0017998080524345|0.069017336142322|4000|2007-05-13|-0.66243|2019-02-03|0.25426|2013-04-07
2025-01-05 13:47:32|WEEKLY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|-5373.7220520925|23|268.43326033519||0|0|-0.09863|4667|0.18|123|0.18|123|39.15|-0.08484|0.2315|0.062709750843708|0.39823037593632|-12861.259163327|2076.7635167724|107.28735632184|0.685|0.407|0.23068|54|25|0.005090547752809|0.072400664794008|10900|1989-12-24|-0.9064|2009-01-25|8.63855|2012-07-22
2025-01-05 13:47:33|WEEKLY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4686.6779915761|55|264.10733614129||0|0|0.16893|5508|-0.20419|7|0.080939226519337|36|35.29|-0.0753|0.23573|0.27420248551475|0.32309402861848|1794.8223362043|816.46154161473|334.65787181304|0.559|0.407|0.24388|59|23|0.0058044616104869|0.074881638576779|20400|2007-10-21|-0.89762|2009-03-15|8.47581|2012-07-22
2025-01-05 13:47:34|WEEKLY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|3377.5243836385|32|200.15853878716|0.3509|1|2|0.2284|3980|0.02695|55|0.026952526799388|55|35.89|0.00061|0.06539|0.052043482350339|0.11335682877379|296.46691403104|728.90236204525|1504.7258979206|0.667|0.421|0.16983|57|24|0.0021403466538276|0.054281266249398|6350|2021-01-17|-0.20803|1987-10-25|0.23636|1990-04-15
2025-01-05 13:47:36|WEEKLY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3317.1497175756|9|192.61676080813|0.1308|1|1|0.1308|3873|0.25712|57|0.25712347354138|57|36.39|0.13337|0.18619|0.22300384660968|0.36557554349007|977.02011163553|787.85885776611|361.96261682243|0.645|0.355|0.16937|31|16|0.0023670686619718|0.059798019366197|10300|2006-04-23|-0.24848|2003-04-06|0.3348|2003-10-05
2025-01-05 13:47:37|WEEKLY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|3068.4913609172|26|158.00287969427|0.059|1|2|0.04451|3520|-0.09675|13|-0.096749964392971|13|39.83|0.01308|0.10864|0.06711621371726|0.10251733447337|193.21177905999|265.191998838|41.304375228467|0.585|0.396|0.17703|53|19|0.00088100187265918|0.061385786516854|45564.30078125|1984-10-28|-0.48546|2014-01-19|0.50909|1992-03-01
2025-01-05 13:47:38|WEEKLY|04628|1034504|/equities/money-forward|TOPIX500|-5845.0679507594|7|366.36207077317||0|0|-0.1157|4831|-0.27544|8|-0.27543507362784|8|26.57|-0.08934|0.00419|-0.011903788485293|0.10208314413878|34.532644778156|113.01767425861|313.19286871961|0.786|0.5|0.30689|14|7|0.0060021957671958|0.10984171957672|9190|2021-09-12|-0.22562|2018-03-25|0.22846|2018-03-04
2025-01-05 13:47:39|WEEKLY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|2175.3934254965|43|175.20219150118|0.7062|1|2|0.66635|2672|-0.21875|20|-0.21875|20|31.03|0.31217|0.42519|0.015867893842181|0.068957063694018|70.947882735586|133.3074361651|3912.1520945982|0.483|0.379|0.26451|29|8|0.0062619426751592|0.091931921443737|3470|2021-02-28|-0.50074|2016-08-28|0.3595|2008-06-01
2025-01-05 13:47:39|WEEKLY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|2554.5411052303|24|106.1654958388||0|0|-0.04011|2716.5|0.20249|49|0.20248862535374|49|38.42|0.02896|0.07236|0.032968362480488|0.067042017915847|111.0828275705|182.06580933755|419.66631410919|0.673|0.4|0.14726|55|29|0.0015822003745318|0.056400402621723|3635|2017-06-18|-0.2012|1992-04-05|0.28926|1998-01-18
2025-01-05 13:47:41|WEEKLY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|-3284.338823939|8|127.3266471817||0|0|0.00594|2927.5|0.22435|99|0.2243498283893|99|36.71|-0.04166|0.0247|-0.019692673199621|0.0077594499877358|50.203296677051|96.300550255285|158.34594995038|0.397|0.293|0.17339|58|13|0.0011394428838951|0.056499021535581|5750|1989-11-26|-0.51163|2019-01-20|0.29966|2000-07-09
2025-01-05 13:47:42|WEEKLY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|-3818.9460349777|23|197.57949174077|-0.1235|-1|1|-0.12345|3449|1.415|133|1.4149953606674|133|42.55|0.08626|0.14598|0.2277822604606|0.34516800049214|257.56119983401|295.77664913672|87.984693877551|0.35|0.25|0.16988|20|6|0.0013899541809851|0.060150790378007|4500|2008-05-11|-0.66646|2019-02-03|0.25008|2024-02-18
2025-01-05 13:47:43|WEEKLY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|-2941.7144436557|23|152.42289978705||0|0|0.14355|2559.5|-0.12295|4|-0.12295367953622|4|30.96|0.04277|0.11257|0.085865534671581|0.12092750876145|319.1157732856|398.49452779036|472.4068028178|0.618|0.426|0.18331|68|25|0.0022959379407616|0.063209496944053|8400|2000-01-02|-0.69224|2019-03-17|0.22198|2003-07-06
2025-01-05 13:47:44|WEEKLY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|2416.3969479035|2|128.78435069882|0.0154|1|2|0.00447|2808|-0.12653|8|-0.1265347837701|8|41|0.04086|0.1084|0.12996167341359|0.26339021316168|252.18681665895|566.20465789598|618.50220264317|0.556|0.37|0.22543|27|9|0.0029159747292419|0.071169431407942|5610|2021-04-11|-0.24293|2008-12-07|0.25672|2018-11-04
2025-01-05 13:47:45|WEEKLY|04635|952678|/equities/nagase-co-ltd|TOPIX500|2925.4039223818|47|123.45012441393||0|0|0.29466|3225|-0.09398|19|0.14987605193874|63|36.67|0.02195|0.06931|0.06771032359775|0.10957618488768|402.07478888154|518.60503604885|699.86981020688|0.544|0.368|0.17249|57|22|0.0018861235955056|0.058791020599251|3372|2024-11-10|-0.21304|1990-09-30|0.41701|1992-08-30
2025-01-05 13:47:47|WEEKLY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|-1868.8075262981|38|59.24642737452||0|0|0.14009|1752.5|0.04317|86|0.043165172337442|86|40.35|0.0225|0.05764|0.038894251408682|0.090036625418832|198.99185852403|401.16524074729|188.72496727067|0.577|0.365|0.12266|52|21|0.00078215456674473|0.041288402810304|8009.7001953125|1989-11-12|-0.16532|1986-10-26|0.20597|1987-03-01
2025-01-05 13:47:48|WEEKLY|04637|952895|/equities/nankai-electric-railway|TOPIX500|-2557.5660984065|36|102.94730929584||0|0|0.07162|2482.5|-0.07307|36|-0.092487779980321|25|30|-0.05611|-0.01901|-0.038966375959492|-0.016600349071491|48.660985414982|77.794449546401|126.9820971867|0.536|0.357|0.13758|28|8|0.0007332|0.041530171428571|3620|2016-02-07|-0.13977|2020-08-02|0.17236|2020-03-22
2025-01-05 13:47:48|WEEKLY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|11591.68648762|15|745.27117079323|-0.0392|1|1|-0.03922|13720|-0.26093|8|0.34510891592013|29|33.68|0.02543|0.09618|0.077907939652481|0.095235137498516|380.27164264746|391.1197975583|99.289341636939|0.54|0.397|0.19465|63|20|0.0011758988764045|0.064647401685393|34500|2000-07-09|-0.23487|2008-10-12|0.32975|2003-07-06
2025-01-05 13:47:49|WEEKLY|04639|952566|/equities/net-one-systems|TOPIX500|4103.6994455498|48|126.2668514834|0.7268|1|1|0.72683|4482|-0.23583|38|-0.23582958908693|38|40.66|0.29934|0.41175|0.13297033777945|0.13941202820703|482.37197344794|270.76465632509|413.73578860709|0.486|0.314|0.24315|35|14|0.0034197414965986|0.086801891156463|5140|2020-10-18|-0.27273|2020-11-01|0.54543|1999-09-12
2025-01-05 13:47:50|WEEKLY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-2748.79323627|22|173.38173077225|0.1106|-1|1|0.11059|2376.5|-0.12822|5|-0.12822185970636|5|29.95|-0.04679|0.03388|-0.057272108615234|-0.036090406526193|31.195079567034|61.115971407996|432.09090909091|0.636|0.409|0.26304|22|13|0.0038367058823529|0.078575573529412|3740|2021-04-11|-0.27675|2019-08-11|0.21257|2017-08-20
2025-01-05 13:47:52|WEEKLY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2071.7716981142|23|77.720183837249|-0.0805|-1|1|-0.08052|2013|-0.03371|23|-0.033713692946058|23|35.23|0.02563|0.07564|0.06231610368625|0.086932316367754|294.7366979961|318.96651621575|338.66082054494|0.567|0.4|0.17554|60|25|0.0016024485018727|0.060046952247191|4220|2007-11-11|-0.24558|2008-10-12|0.27038|2020-03-29
2025-01-05 13:47:52|WEEKLY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|4421.0167407729|9|221.16108640902|0.0557|1|1|0.05569|5080|0.20811|28|0.20810718551116|28|29.15|-0.00853|0.05918|0.0085933285488837|0.037190068184855|63.063045778665|148.43925587352|666.75414584831|0.589|0.411|0.17765|73|23|0.0020190028089888|0.062564527153558|5362|2024-04-14|-0.2786|1987-10-25|0.30156|1999-12-12
2025-01-05 13:47:53|WEEKLY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4730.0939891397|20|185.08433103565|-0.0272|1|2|-0.04482|5094|-0.11425|14|-0.11425339366516|14|32.57|-0.0372|0.03021|0.013638561114111|0.042721144987869|76.104174071013|185.08203918543|651.57330257582|0.646|0.446|0.15251|65|27|0.0016232397003745|0.050432785580524|7320|2017-06-18|-0.36774|2002-08-11|0.32559|2020-03-29
2025-01-05 13:47:54|WEEKLY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|1659.1819289345|15|113.60602368851|0.0764|1|1|0.07643|2000|-0.19064|14|0.61832831958864|60|30.75|-0.02615|0.04597|0.022635115789171|0.084889195530699|66.581687032687|400.24386262014|749.06367041199|0.667|0.406|0.20422|69|30|0.0022332162921348|0.068311142322097|2054|2024-12-29|-0.22117|1999-11-14|0.43529|1998-11-15
2025-01-05 13:47:55|WEEKLY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|3837.3288308385|20|168.42702076531|0.0384|1|2|-0.03943|4166|-0.00643|20|-0.0064281721632197|20|37.14|-0.00949|0.04531|0.010520865054371|0.053658510259286|34.128528392857|115.64057734209|874.842480724|0.649|0.421|0.17356|57|31|0.0018439981273408|0.057515440074906|4554|2024-09-15|-0.2652|2008-10-12|0.22553|1998-01-18
2025-01-05 13:47:57|WEEKLY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-3626.100155765|23|260.3800467295||0|0|0.54437|2855|-0.02155|19|-0.021549031855091|19|35.5|0.07079|0.15291|0.12814785338226|0.17365054889913|278.32995699389|240.01827615299|406.40569395018|0.5|0.342|0.20224|38|14|0.0025060612691466|0.06625579868709|15175|2021-02-21|-0.51808|2024-09-08|0.28457|1999-11-28
2025-01-05 13:47:58|WEEKLY|04647|946266|/equities/nifco-inc|TOPIX500|-3857.3377825353|58|171.11301656574||0|0|-0.06509|3829|0.00307|39|0.003066168936942|39|35.84|-0.0078|0.04938|0.037828308347888|0.056255484458934|174.79056882035|233.70735792529|413.67762543167|0.534|0.379|0.18781|58|19|0.0016227528089888|0.060573656367041|4442|2023-09-10|-0.2539|2008-10-12|0.29289|1992-08-30
2025-01-05 13:47:59|WEEKLY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-2529.1636371474|28|121.38787904913||0|0|0.07229|2156|0.18449|76|0.18449415433214|76|34|-0.03054|0.04279|0.06276413187171|0.11580472148684|206.09258520283|437.60660967639|474.36743674367|0.532|0.355|0.20394|62|22|0.0019664637002342|0.063568229508197|4921|2024-06-09|-0.49599|2024-06-30|0.31997|1990-04-01
2025-01-05 13:48:00|WEEKLY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|-745.89658116226|36|40.685035004341||0|0|0.13353|661.2|-0.09992|13|-0.099920619859533|13|30.5|-0.07031|0.04658|0.11099886623334|0.17851210489221|189.07303359663|279.7570939383|389.39929347674|0.567|0.4|0.2758|30|8|0.0036464631578947|0.084290568421053|3785|2020-12-06|-0.49385|2016-08-28|0.30603|2007-01-28
2025-01-05 13:48:01|WEEKLY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|4198.4737802345|19|229.14875737533|0.0119|1|1|0.01189|4765|0.15084|79|0.15084485407066|79|35.9|-0.00066|0.0838|0.07198276424158|0.12602604516951|183.4212937707|549.02467875998|535.39325842696|0.627|0.441|0.22802|59|24|0.0024205337078652|0.072748707865168|4998|2024-10-13|-0.34389|1990-04-08|0.43373|1999-03-28
2025-01-05 13:48:02|WEEKLY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|1832.8438241654|29|73.718725278187|0.2397|1|2|0.15393|2039|-0.16904|27|0.36232537178909|75|39.72|0.01509|0.0722|0.010519315625771|0.069090761340428|94.588706732012|275.50900724868|633.42654198859|0.547|0.34|0.14896|53|19|0.0017055836849508|0.051104017815283|3440|2018-01-07|-0.49669|2019-07-28|0.25|1990-09-02
2025-01-05 13:48:03|WEEKLY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|1545.6994066176|13|106.56460654432|-0.0682|1|1|-0.0682|1639.5|-0.2072|5|-0.1091075794621|18|30.78|0.03132|0.09574|0.02485766064899|0.041682532546429|82.997955593973|116.02444576307|244.70149253731|0.507|0.333|0.20868|69|24|0.001864143258427|0.073025791198502|4430|2000-04-16|-0.22989|1997-11-02|0.23364|2001-01-21
2025-01-05 13:48:04|WEEKLY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|8129.7241831959|6|406.25860560136|0.0515|1|1|0.05153|9264|-0.13099|9|0.34439041333796|47|27.28|0.05709|0.13766|0.11058684383016|0.22354155974662|394.23295881972|3037.096260913|5652.227178148|0.579|0.368|0.17176|76|26|0.0033741722810395|0.063131082771896|9587|2024-12-22|-0.29191|1984-06-24|0.70744|2016-07-17
2025-01-05 13:48:05|WEEKLY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|-3728.0018627481|22|117.70019592864|0.0033|-1|1|0.00325|3371|0.28203|63|0.28203184230478|63|35.25|0.02114|0.0903|0.059392218271314|0.096213770297348|245.24053913049|392.60783495965|152.35468910857|0.567|0.383|0.22643|60|25|0.0015655196629213|0.069681338951311|11750|2007-07-22|-0.22921|2018-02-11|0.32654|2002-03-03
2025-01-05 13:48:06|WEEKLY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4022.4434416366|5|541.2311472122||0|0|0.06742|2393|-0.66886|8|-0.66886084469569|8|36.76|-0.0125|0.04334|0.00350467689063|0.042082924461147|35.077089582179|100.84281312493|77.752868634541|0.638|0.397|0.1833|58|28|0.0010420131086142|0.05950688670412|19000|1989-12-10|-0.67065|2024-12-08|0.26316|2000-01-16
2025-01-05 13:48:08|WEEKLY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|-1339.9971294743|11|43.333000765934||0|0|-0.08446|1284|-0.0413|116|-0.041295546558704|116|35.43|-0.04013|0.01692|0.0046703737134569|0.03330761784871|69.296874664726|149.29833663517|250.00001188379|0.567|0.367|0.17256|60|24|0.0013665262172285|0.058833506554307|1899|2017-11-12|-0.35188|2008-10-12|0.57447|1987-05-31
2025-01-05 13:48:09|WEEKLY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|-1692.9734536088|23|61.187832474377||0|0|0.02441|1559|-0.15964|16|0.047129382652068|9|30.8|0.42414|0.51206|0.0016968103718423|0.050063658465987|93.77796663097|135.35072356872|2195.7746478873|0.45|0.35|0.17042|20|3|0.016020673981191|0.056753981191223|3530|2017-10-15|-0.16185|2020-03-15|8.86486|2016-09-04
2025-01-05 13:48:10|WEEKLY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|879.31721512684|15|71.903940720126|-0.0394|1|1|-0.03942|1023.5|-0.12751|9|-0.19092465753425|10|35.97|-0.01904|0.05571|0.035232608159727|0.056782236628837|52.303778358363|78.106609323046|331.87419593255|0.644|0.373|0.22171|59|33|0.0020636329588015|0.066097303370786|4860|2015-03-15|-0.78708|2016-09-25|0.3|1994-01-16
2025-01-05 13:48:11|WEEKLY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|-963.18574540864|47|34.325151260332||0|0|0.22371|871|0.14157|51|0.14157135247658|51|40.43|-0.03216|0.00574|-0.00044901660185259|-0.022045838642786|87.579504131054|86.267275608338|72.222222222222|0.714|0.357|0.16928|14|8|0.00021602941176471|0.05133318627451|2366|2017-11-12|-0.20594|2024-02-18|0.21247|2013-04-28
2025-01-05 13:48:11|WEEKLY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|3600.7289546705|14|217.08967761357|0.023|1|2|-0.00275|3989|0.27405|50|-0.1462658816238|7|21.55|-0.01637|0.05249|0.049143112525303|0.11181396098792|105.42660842134|461.31172896234|329.09826584822|0.565|0.359|0.14593|92|29|0.0018016182364729|0.049685666332665|10360|2020-01-26|-0.22905|1997-10-05|0.49135|1984-08-12
2025-01-05 13:48:13|WEEKLY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|1721.3744376403|44|68.791854119899|0.3184|1|1|0.31842|1915|-0.11731|50|-0.097222222222222|3|32.2|-0.03161|0.02127|-0.0067184543771132|0.035250561178162|34.992231083262|152.01165880581|143.47794036544|0.662|0.4|0.18605|65|33|0.0015106554307116|0.061633689138577|12300|1989-10-22|-0.74834|2019-03-03|0.35714|1990-09-02
2025-01-05 13:48:14|WEEKLY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|-3431.1238816755|24|136.20344805238||0|0|-0.0041|3182|-0.13811|21|-0.13811052252816|21|32.02|-0.08742|0.20085|0.24804719435584|0.36102904620409|317.75669259825|427.86344392683|178.76404494382|0.591|0.409|0.21004|66|29|0.005140781835206|0.062954124531835|9840|1989-02-26|-0.89863|2009-06-07|9.0678|2010-07-25
2025-01-05 13:48:15|WEEKLY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|-972.93217826251|29|37.53689005371||0|0|-0.06703|899.4|0.47669|61|0.47668781420381|61|42.16|0.0411|0.09998|0.021105782825191|0.063413772301742|67.890836791523|159.7123836762|308.33047198357|0.54|0.42|0.18973|50|18|0.0015851170411985|0.062663698501873|1070|1990-01-07|-0.32454|2008-10-12|0.3766|2015-12-27
2025-01-05 13:48:16|WEEKLY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-160.47248099403|38|4.433656679942|0.059|-1|1|0.05896|158|0.66534|177|0.66534412224466|177|42.13|-0.02046|0.04573|0.029230300725928|0.078798100978968|114.24552970934|245.33060816968|91.594202898551|0.543|0.391|0.15195|46|15|0.00068300759493671|0.051069367088608|311.79998779297|1987-04-26|-0.21589|2008-10-12|0.2887|1990-10-28
2025-01-05 13:48:17|WEEKLY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|2412.8283216042|26|134.05150351873||0|0|0.11393|2747.5|-0.19414|8|0.86675504215743|64|33.49|-0.00959|0.0617|0.07533874029127|0.13065337492675|308.64075930535|675.42312772726|892.04545454545|0.683|0.444|0.1765|63|23|0.0021399765807963|0.06022175175644|9350|2000-02-20|-0.23406|2008-10-12|0.35|2000-04-02
2025-01-05 13:48:19|WEEKLY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|4475.6125433699|34|270.46248554338|0.0689|1|1|0.06892|5273|-0.28006|32|-0.28005694662551|32|33.38|0.02584|0.08684|0.013779229646517|0.016895709136489|80.142256247392|95.248773793073|682.7657753911|0.54|0.365|0.20122|63|28|0.0020531367041199|0.065183637640449|5543|2024-10-06|-0.24477|2021-10-03|0.32143|2021-08-08
2025-01-05 13:48:20|WEEKLY|04667|946274|/equities/nipro-corp|TOPIX500|1352.2733596837|46|48.575546772104||0|0|0.18434|1497|-0.16875|20|-0.090026478375993|17|32.11|0.01591|0.07552|0.089008425247151|0.16578453143128|241.28244485231|478.31845328319|290.67961165048|0.432|0.318|0.1471|44|15|0.0014487105624143|0.046568854595336|1752|2017-05-14|-0.17496|2013-06-09|0.295|2013-05-12
2025-01-05 13:48:21|WEEKLY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|-2426.8649823283|65|76.296045228643|0.0618|-1|1|0.06184|2268|-0.08097|9|-0.080973199011595|9|41.44|0.01156|0.04549|0.033910684301942|0.057074584523313|131.31199231867|140.29413242873|323.95373219401|0.46|0.22|0.13549|50|18|0.0010735720973783|0.043871877340824|5131.7998046875|1989-12-03|-0.19076|1992-04-05|0.33269|2020-03-22
2025-01-05 13:48:22|WEEKLY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|4654.7830753882|58|195.57230820394||0|0|0.32725|5240|-0.13026|7|-0.079646029811182|4|33|0.01696|0.06975|0.01286525742159|0.083944923111714|34.562407365965|192.98109465783|410.07980902846|0.587|0.365|0.18798|63|27|0.0019105711610487|0.063650650749064|9700|1989-04-16|-0.36449|2009-01-25|0.39333|1985-07-14
2025-01-05 13:48:23|WEEKLY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4642.0636359874|8|227.78036957574|-0.0876|1|1|-0.08757|4949|-0.00724|28|-0.10175145954962|16|36.08|0.02608|0.08473|0.11812618700349|0.18055556884405|710.02574757899|863.93186433232|2140.5709625108|0.559|0.373|0.19902|59|22|0.0027031367041198|0.065838609550562|7670|2022-06-12|-0.36194|2008-10-12|0.61331|2008-11-02
2025-01-05 13:48:25|WEEKLY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|349.82208814231|2|50.134220133761|0.0288|1|2|-0.05734|480|0.13199|42|0.13199391341534|42|33.89|-0.01166|0.04116|0.04320121690549|0.07158943764741|188.77597045824|314.1834796202|69.473595498322|0.492|0.349|0.17363|63|19|0.00092169475655431|0.061456104868914|1700|1989-06-04|-0.31433|2001-09-23|0.24543|2024-12-22
2025-01-05 13:48:25|WEEKLY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1976.0169760217|34|59.49431799286||0|0|-0.00027|1842|-0.16713|9|-0.16713404374649|9|42.06|-0.04105|0.01578|-0.02302858762363|0.010314477006733|27.708472717938|81.101020045315|730.95238095238|0.62|0.42|0.16827|50|23|0.0016611563670412|0.053603937265918|2677|2019-05-26|-0.28299|2008-10-12|0.34994|1987-04-26
2025-01-05 13:48:26|WEEKLY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|-985.924206122|34|35.207266719414|0.1995|-1|1|0.19947|901|-0.08197|15|-0.081973898858075|15|33.92|-0.01837|0.03716|-0.0059612794319016|0.053489659064192|32.710727489301|153.5113514225|183.01848920193|0.548|0.339|0.18908|62|25|0.0014071956928839|0.064841755617977|1920|1990-01-14|-0.26642|2000-04-23|0.27187|1987-04-05
2025-01-05 13:48:27|WEEKLY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-4292.9829468378|47|161.54488405135|0.1189|-1|1|0.11892|3823|-0.0052|28|-0.0051953053283001|28|32.66|-0.03777|0.01676|-0.011302816550836|0.017707318915456|42.731476064993|113.51552719634|1147.0147434793|0.594|0.422|0.15363|64|27|0.0018444335205993|0.049381919475655|5224.990234375|2023-12-10|-0.19612|1990-09-30|0.4012|1987-03-15
2025-01-05 13:48:28|WEEKLY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|-21491.599332413|9|1128.6376152451||0|0|-0.05971|18635|-0.13325|11|-0.13324896285977|11|31.89|-0.01296|0.04035|0.020232617248368|0.07129393649014|104.52367605757|215.71748142971|1899.2050314068|0.556|0.417|0.17502|36|14|0.0032851816608997|0.057154861591695|24420|2024-03-31|-0.14867|2008-10-12|0.18109|2022-11-13
2025-01-05 13:48:30|WEEKLY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|-3965.4297361035|34|427.39324536783|0.7807|-1|1|0.78069|2680|-0.18474|14|0.08013698630137|30|37.55|0.0552|0.11585|0.11429166907406|0.20792804552841|2548.1700472452|3342.9398634601|154.91329479769|0.732|0.393|0.20049|56|28|0.0018520786516854|0.06775438670412|14750|2024-04-14|-0.81337|2024-09-08|0.38519|1987-04-12
2025-01-05 13:48:31|WEEKLY|04677|952080|/equities/nof-corp|TOPIX500|-2578.3955003365|3|118.1318334455|-0.0166|-1|1|-0.01659|2206|-0.07363|13|-0.07362783959467|13|36.79|-0.00224|0.05174|0.05449475547691|0.095519455301771|177.2252999625|364.46144936496|479.87816867982|0.569|0.414|0.1939|58|25|0.0020262734082397|0.064312429775281|4035|2018-08-05|-0.65818|2019-02-03|0.38014|2009-02-01
2025-01-05 13:48:32|WEEKLY|04678|946241|/equities/nok-corp|TOPIX500|2198.2946742477|113|93.235108584114|0.893|1|1|0.89297|2476|-0.05294|55|-0.052936910804931|55|36.8|0.08856|0.15517|0.21231991701356|0.36530129288993|2550.8473785654|2703.4768046492|562.72727272727|0.582|0.327|0.20598|55|26|0.0022961938202247|0.070691558988764|4550|2003-11-09|-0.26282|1990-03-25|0.32598|2003-07-20
2025-01-05 13:48:33|WEEKLY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-941.57828866603|23|47.832565501855||0|0|-0.15431|931.3|0.44071|59|0.44071426391602|59|30.2|0.03633|0.0995|0.10857144979271|0.13129393194799|1371.5964657547|1004.2714855326|140.46756980286|0.586|0.429|0.19801|70|22|0.0015294007490637|0.067635299625468|5815.5|1987-04-26|-0.25087|2008-11-23|0.30565|2013-04-14
2025-01-05 13:48:34|WEEKLY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|-4216.8223149728|23|159.83702504265|-0.0411|-1|1|-0.04106|3905|0.16608|66|0.16608156147823|66|35.73|-0.01508|0.04112|0.0070106769594854|0.022816248716584|89.732085356924|106.9303962403|93.198090692124|0.615|0.385|0.19288|26|12|0.0012156887486856|0.066348622502629|4594|2024-05-12|-0.32331|2008-11-23|0.23058|2008-09-14
2025-01-05 13:48:36|WEEKLY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|-5276.2989882622|10|216.08665985965|-0.0369|-1|1|-0.03695|4659|-0.01328|17|-0.013276779629437|17|31.37|-0.00455|0.05171|0.012429552580537|-0.0013091138031687|97.535016540326|88.784872684942|193.72141372141|0.5|0.368|0.1709|38|12|0.0018620815986678|0.061426353039134|5495|2024-09-29|-0.66612|2014-04-20|0.25366|2020-03-22
2025-01-05 13:48:36|WEEKLY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-757.84754304139|34|27.675843457114|0.1171|-1|1|0.1171|686.9|-0.10657|8|-0.10656865996079|8|30.93|-0.00248|0.0632|0.053795908102815|0.089916613530332|234.37014777766|455.26560870406|118.22719869433|0.471|0.368|0.19911|68|18|0.0014070037453184|0.068761142322098|2120|2015-06-07|-0.27186|2008-10-12|0.32258|1998-01-25
2025-01-05 13:48:37|WEEKLY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|-282.30258811708|23|11.460662264644|0.0752|-1|1|0.07516|254.7|-0.08604|22|-0.086035031925738|22|33.03|-0.02227|0.02943|-0.064266904612354|-0.030324090133005|3.672748748854|36.803007118359|53.485928269466|0.563|0.328|0.21147|64|26|0.0010575280898876|0.071226395131086|1163.5999755859|1989-10-15|-0.258|2008-10-12|0.21951|2013-05-19
2025-01-05 13:48:38|WEEKLY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2574.7212616398|15|159.42624612006|0.2272|1|2|0.13568|3030|-0.06971|30|-0.069714019576652|30|30.06|0.01708|0.081|0.075562844643875|0.20841607686643|166.57037535894|892.01283013521|1059.4405594406|0.588|0.353|0.17568|51|19|0.0027817065287654|0.064262669683258|5460|1999-11-28|-0.35927|2008-10-12|0.32867|1999-03-21
2025-01-05 13:48:39|WEEKLY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1845.8665449934|48|87.044485002183|0.5052|1|1|0.50521|2093|-0.14822|8|0.21830985915493|57|39.42|-0.00036|0.05275|0.059255500586771|0.097073193737937|176.81913221138|274.07070887118|941.94420735637|0.566|0.358|0.20385|53|26|0.0022099297752809|0.065116746254682|2169.5|2024-12-08|-0.2963|2008-10-12|0.24766|1998-01-25
2025-01-05 13:48:41|WEEKLY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|4441.1999307794|22|213.55562538138|0.0203|1|2|-0.00509|4693|-0.10265|13|0.070075757575758|66|40.52|0.03566|0.16079|0.18702900726934|0.37921937733654|33.705187313397|229.46113318926|616.60756149507|0.485|0.333|0.22264|33|15|0.0033373784977909|0.066888092783505|13720|2019-06-02|-0.79881|2019-07-28|0.39868|1999-10-03
2025-01-05 13:48:41|WEEKLY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1652.2566696715|3|68.827000901448||0|0|-0.02434|1452|-0.14311|16|-0.14311441056362|16|31.38|-0.04203|0.00439|-0.018162509040943|0.022549335626667|23.162425414935|103.97074046122|382.20584978363|0.544|0.382|0.14941|68|28|0.0012439981273408|0.048025814606742|3717.1000976562|1989-10-29|-0.20659|2008-10-12|0.25161|2020-03-22
2025-01-05 13:48:42|WEEKLY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|530.97642632844|4|24.441187154844|-0.0269|1|1|-0.0269|604.1|-0.10345|18|-0.083408563659356|20|36.15|-0.04246|0.01597|0.0042601269792957|0.02641340703659|51.31880086312|97.615187312187|138.14314942811|0.559|0.339|0.18332|59|24|0.0010389325842697|0.05806813670412|2160|1989-04-16|-0.19461|1998-01-11|0.22588|2020-03-22
2025-01-05 13:48:43|WEEKLY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|-4168.4813078476|23|289.51495311885||0|0|0.48231|3410|0.1885|32|0.18849728426023|32|33.03|0.03593|0.11103|0.069791216078144|0.11886414995475|264.52375054175|480.6419869614|81.076584777963|0.578|0.406|0.22308|64|21|0.0015223595505618|0.07539095505618|10825|2007-07-22|-0.53587|2024-09-08|0.30205|2020-03-29
2025-01-05 13:48:44|WEEKLY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2722.2662721833|6|115.00542406111|-0.0044|-1|1|-0.00445|2370.5|0.03102|29|0.031017911751857|29|33.3|-0.02813|0.04157|-0.017612899776405|0.048224565856514|13.291240301894|90.751539381069|1013.9007566545|0.531|0.359|0.20264|64|27|0.0025380617977528|0.06669111423221|3198|2022-09-18|-0.58855|2011-11-13|0.77209|2011-11-27
2025-01-05 13:48:46|WEEKLY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6088.0232289671|8|357.27213017511||0|0|-0.03841|5353|-0.17181|7|-0.171810419645|7|33.09|0.01305|0.07579|-0.025704782809879|0.010442203034345|28.104996873454|92.894537150718|286.73201189121|0.438|0.297|0.18101|64|19|0.0016927576470588|0.062827237647059|12115|2021-12-19|-0.27489|1998-08-30|0.2398|1987-10-04
2025-01-05 13:48:47|WEEKLY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-1861.8101130805|57|78.343033924151|0.3591|-1|1|0.35915|1634.5|0.10796|56|0.19632419489563|35|24.67|-0.01737|0.0552|0.048126095386705|0.10120037774885|288.14335461447|950.17772542467|299.7982324658|0.561|0.39|0.14067|82|22|0.0014944684944685|0.046145266955267|5880|2016-04-17|-0.23883|2008-10-12|0.32967|1990-04-15
2025-01-05 13:48:48|WEEKLY|04693|951943|/equities/open-house-co-ltd|TOPIX500|4863.2472210411|27|279.62612098104|0.0704|1|2|0.02976|5329|-0.08513|46|-0.18305084745763|5|26.76|-0.06512|0.04468|0.035878255750741|0.15371373481274|61.161090535082|135.87025840022|474.7438752784|0.524|0.333|0.21679|21|8|0.0047658673469388|0.074293452380952|7440|2021-11-07|-0.5136|2014-07-27|0.36399|2015-02-22
2025-01-05 13:48:49|WEEKLY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|13071.781382703|60|735.82780292129|0.3382|1|1|0.33819|15155|0.1451|23|0.14509748850238|23|34.92|0.09109|0.14391|0.2714941815079|0.32884482992919|1200.4115188302|860.12522960794|225.44701972083|0.486|0.351|0.1895|37|15|0.0020930643967432|0.064379666913397|70000|2000-03-26|-0.2992|2008-10-12|0.39189|2000-08-13
2025-01-05 13:48:50|WEEKLY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-3995.7780496598|43|202.64007340814|0.2992|-1|1|0.2992|3422|-0.08524|9|-0.085235962670122|9|33.83|-0.01338|0.08328|0.028810327985108|0.076674758306593|60.66851969824|123.09908783726|164.9156626506|0.571|0.405|0.14483|42|16|0.0015233492822966|0.045958181818182|11300|2018-01-21|-0.79835|2018-01-28|0.25321|1999-10-10
2025-01-05 13:48:51|WEEKLY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|-3731.9026661572|23|147.48768224712||0|0|-0.07136|3408|0.29683|59|0.29682651843578|59|42.28|0.11503|0.20285|0.27517100597955|0.41573026510273|8212.7182037557|9411.1329032854|1701.4478023345|0.58|0.38|0.20534|50|19|0.0029125093632959|0.069016657303371|3815|2006-04-09|-0.41614|2008-11-23|0.43961|2009-03-22
2025-01-05 13:48:52|WEEKLY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3030.3801790726|71|158.54910422999|0.5069|1|2|0.47234|3460|-0.08046|45|0.067375663723957|36|36.25|-0.04257|0.01026|0.0081449751232906|0.043703581545584|90.122663157549|176.95622672644|470.94051211544|0.526|0.333|0.1524|57|19|0.0013963623595506|0.051072106741573|4609.5|1989-05-14|-0.21024|2008-10-12|0.26697|1993-04-04
2025-01-05 13:48:53|WEEKLY|04698|946191|/equities/osg-corp|TOPIX500|-1977.037773542|31|69.441428970707|0.0123|-1|1|0.01225|1854.5|-0.11947|11|-0.062114010551496|59|29.65|-0.01637|0.04118|0.019824909323412|0.080879796286058|54.236711539082|203.44054029689|415.90043179739|0.507|0.31|0.18527|71|26|0.0018578594847775|0.061938491803278|2949|2018-01-28|-0.19553|2020-04-05|0.34105|2020-03-29
2025-01-05 13:48:54|WEEKLY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|3279.1379425667|21|128.00728196067|0.0818|1|2|0.06335|3609|-0.15632|14|-0.15631691648822|14|43.31|0.13452|0.19226|0.19690157237946|0.30827914435185|575.59911413481|559.29574635851|310.66541720686|0.586|0.345|0.21105|29|12|0.0022769122257053|0.066771144200627|5450|2018-04-01|-0.50292|2019-01-27|0.32612|2001-02-11
2025-01-05 13:48:55|WEEKLY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|8084.3697976182|59|404.24076983868|0.5168|1|1|0.51675|8600|-0.13855|5|0.12418367986843|26|26.96|-0.03172|-0.00298|-0.0126249592973|0.051103912319016|72.573770027569|136.99698457694|434.34343434343|0.56|0.32|0.14651|25|12|0.0025661202185792|0.045629754098361|9669|2024-11-10|-0.1272|2020-03-15|0.22689|2020-03-29
2025-01-05 13:48:57|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
2025-01-05 13:48:57|WEEKLY|04702|952776|/equities/paltac-corp|TOPIX500|-4754.9563276224|32|170.72717518203||0|0|-0.05797|4362|-0.05412|36|-0.054122621564482|36|52.86|0.07577|0.12953|0.14565912016907|0.21519174977346|156.95662884157|167.9269004861|332.64697914853|0.5|0.357|0.18627|14|6|0.0023485862516213|0.057844552529183|6700|2018-08-05|-0.19695|2011-03-20|0.29861|2020-03-22
2025-01-05 13:48:58|WEEKLY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|3684.9806563338|146|218.33978122206||0|0|1.22934|4316|-0.14435|22|0.47497704663341|134|39.97|0.09563|0.22714|0.35882102057583|0.5999555544368|565.96312899578|680.96571466024|1792.3587812714|0.484|0.29|0.23461|31|10|0.003885426300578|0.071641199421965|4383|2024-12-29|-0.75|2014-06-29|0.3359|1999-07-04
2025-01-05 13:48:59|WEEKLY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|1414.1519739785|14|79.532675340506|0.2648|1|1|0.26482|1643|-0.03538|77|0.10335965142835|17|35.98|0.01199|0.0621|0.017668334219099|-0.010724688608839|106.27466638043|60.368280272442|95.360259549093|0.525|0.322|0.18268|59|23|0.00094640449438202|0.058470365168539|3320|2000-03-05|-0.23019|1987-10-25|0.24|1986-08-24
2025-01-05 13:49:00|WEEKLY|04705|946160|/equities/park24-co-ltd|TOPIX500|1897.782248273|19|104.98925057567|0.2959|1|2|0.27249|2213.5|0.04554|60|0.054636032724898|23|43.33|0.2268|0.29321|0.10450202250339|0.072639474306451|264.78126701171|125.23178825596|735.87104050133|0.455|0.273|0.21388|33|12|0.0029373342541436|0.070471208563536|3655|2016-07-24|-0.23077|2008-10-12|0.48686|1998-01-11
2025-01-05 13:49:02|WEEKLY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|-702.34778908317|59|25.510062760331|0.1936|-1|1|0.19357|654.5|0.17052|27|0.17051815528571|27|29.69|-0.00995|0.0527|0.022347597541412|0.045811074738816|63.135980729064|158.9742345238|123.49056603774|0.6|0.371|0.22272|70|35|0.0016209269662921|0.073498024344569|3540|1989-03-26|-0.36667|2002-10-20|0.33843|1992-08-23
2025-01-05 13:49:03|WEEKLY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-2957.5271837455|20|251.35429152365|-0.2122|-1|1|-0.21224|2644.5|0.37715|17|0.37715204254587|17|41.64|0.02711|0.11452|0.21051422796462|0.27264251030088|291.82362363746|348.34629316669|162.61837900649|0.5|0.429|0.31798|14|4|0.0032918106312292|0.098019700996678|6540|2021-02-14|-0.358|2013-06-30|0.29254|2013-09-15
2025-01-05 13:49:03|WEEKLY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|228.48203629154|26|11.649694214892|-0.0434|1|2|-0.08758|236.5|0.801|76|0.80100232079626|76|63.23|0.25875|0.3513|0.80984925016824|0.80984925016824|958.83463732|958.83463732|128.53260869565|0.385|0.385|0.21729|13|3|0.0033755371900826|0.074154899645809|3175|2018-04-15|-0.89554|2019-01-20|0.33333|2020-03-29
2025-01-05 13:49:04|WEEKLY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-1642.3129518093|9|63.687650603109|-0.0111|-1|1|-0.01111|1456|-0.0892|6|-0.089204768651601|6|33.45|0.07118|0.15211|0.084511915999486|0.12449695718854|382.51128841831|468.39565121813|830.57614070326|0.536|0.357|0.18568|56|22|0.0024713822434875|0.060836523125997|6650|2018-10-07|-0.41727|2001-12-09|0.51954|1999-04-04
2025-01-05 13:49:05|WEEKLY|04710|952627|/equities/pilot-corp|TOPIX500|4380.8596098308|35|174.57591142757||0|0|0.11976|4862|-0.14106|5|-0.141063632249|5|40.17|0.10786|0.17613|0.15528578846527|0.30570006489235|270.81244401398|354.43989712519|771.74603174603|0.517|0.276|0.20007|29|12|0.0028547706422018|0.061059491242702|7000|2018-10-07|-0.26028|2008-10-12|0.29844|2020-03-29
2025-01-05 13:49:07|WEEKLY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|1343.1448494846|15|53.982012131189|-0.053|1|1|-0.05302|1429|0.04843|42|0.048431184136364|42|47.93|0.09205|0.16388|0.19331412809618|0.38236814546291|217.47593968839|420.10750016885|321.26799442835|0.467|0.333|0.17703|15|4|0.0024195634379263|0.058204051841746|5410|2018-06-03|-0.13493|2016-02-14|0.19534|2016-02-21
2025-01-05 13:49:08|WEEKLY|04712|961975|/equities/rakus-co-ltd|TOPIX500|1787.091941202|25|148.84522012817||0|0|-0.14437|1858|-0.05927|16|-0.10676794095813|19|29.87|0.02646|0.17878|0.19153766472058|0.40179279923454|144.5724113947|307.2193161172|587.60276036406|0.8|0.467|0.29988|15|8|0.007251779661017|0.10509040254237|4775|2021-09-19|-0.51473|2016-09-18|0.37664|2016-01-31
2025-01-05 13:49:08|WEEKLY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|738.1001143741|68|69.248973452489|0.3847|1|1|0.38465|858.9|0.1242|70|0.12419700214133|70|39.39|0.07976|0.20671|0.027527994663931|0.087850780086653|95.545838756437|205.54314875376|159.79535337936|0.613|0.387|0.24817|31|14|0.0029132686335404|0.091259549689441|2395|2015-04-12|-0.32248|2000-07-09|0.84906|2001-01-21
2025-01-05 13:49:09|WEEKLY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|9158.4063753947|59|728.20975077908|1.1501|1|2|1.05362|11145|0.03904|23|0.039037700176817|23|36.46|0.0607|0.13806|0.23199972656407|0.32641603179508|248.18453693962|326.5929794447|943.13281378642|0.462|0.385|0.18286|13|4|0.0054188533834587|0.063385977443609|11895|2024-12-15|-0.23204|2020-04-05|0.21653|2020-03-29
2025-01-05 13:49:10|WEEKLY|04715|952874|/equities/relo-holdings-inc|TOPIX500|1650.8751862875|35|98.069258395901|0.2542|1|2|0.14519|1928.5|-0.11015|60|-0.11015370284117|60|31.48|0.04584|0.11083|-0.036131510888847|0.049657658894899|46.252209354447|104.49842480751|1407.6642335766|0.435|0.304|0.18757|23|8|0.004545|0.063558905013193|3385|2018-01-28|-0.19388|2022-02-20|0.23815|2020-03-29
2025-01-05 13:49:12|WEEKLY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|-2542.1405325325|24|164.71351084416||0|0|0.16196|2046.5|0.50521|34|0.50520747056202|34|30.42|-0.08416|0.04675|0.11042866265207|0.13484681350279|217.83670151403|241.25541643825|36.544642857143|0.417|0.333|0.2803|36|6|0.0015076296958855|0.094918658318426|9780|2003-10-26|-0.27379|2020-03-15|0.6873|2013-05-19
2025-01-05 13:49:13|WEEKLY|04717|946126|/equities/rengo-co-ltd|TOPIX500|-978.29626164779|31|37.108876663284|0.1503|-1|1|0.15034|876|-0.00171|13|-0.0017064484639495|13|29.87|-0.02501|0.02556|-0.02083544072462|0.021705698962536|15.482511200931|98.212705837722|227.2373540856|0.629|0.343|0.15837|70|31|0.0013717916077322|0.057272333804809|1209.5|1989-12-10|-0.23235|1998-04-05|0.28458|1998-01-25
2025-01-05 13:49:13|WEEKLY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1002.116161307|44|76.400195522168|0.3306|1|2|0.23797|1144.5|-0.28225|12|-0.050941176234291|20|39.93|0.05457|0.13251|0.12724967212856|0.1819955575115|185.56409930914|234.30610329627|158.95833333333|0.483|0.345|0.18898|29|8|0.0018448459616986|0.068634521232306|4990|2005-12-18|-0.27025|2008-09-07|0.44444|2003-09-21
2025-01-05 13:49:14|WEEKLY|04719|952126|/equities/resorttrust-inc|TOPIX500|2845.0061184371|20|101.83129385431|0.2099|1|1|0.20986|3142|-0.10511|10|-0.042237442922374|38|52.04|0.19706|0.2603|0.32414464807876|0.4774170600631|1256.9810450408|1322.4997785178|1085.694563326|0.556|0.37|0.18541|27|14|0.002798356741573|0.06191595505618|3800|2015-08-16|-0.2221|2008-10-12|0.39574|1999-10-10
2025-01-05 13:49:15|WEEKLY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1578.1559053227|48|80.448031559093|0.4298|1|1|0.42976|1811.5|0.01566|32|0.015655694944062|32|33.16|-0.03848|0.01892|0.014565857707918|0.033098529456067|65.952831907208|115.72216988036|221.86160440906|0.54|0.365|0.18975|63|26|0.0014239466292135|0.063392944756554|2950|2007-07-01|-0.24338|2020-03-15|0.31562|2021-03-07
2025-01-05 13:49:17|WEEKLY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-3638.0206220017|22|138.74056794046||0|0|-0.07169|3259|0.00231|36|0.0023071852340144|36|32.05|-0.05561|0.01219|0.025328265094993|0.059547303551067|112.79806037302|191.31509637904|326.7823162429|0.515|0.303|0.1773|66|25|0.0015525093632959|0.05463486423221|11400|2015-11-29|-0.66699|2018-01-28|0.26121|1992-08-30
2025-01-05 13:49:18|WEEKLY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1778.0951982357|70|109.56070352363||0|0|0.49083|1485.5|0.10198|67|0.10198300283286|67|34.48|0.07633|0.13235|0.15892175307873|0.20528717829239|1730.2169026949|1159.5245856908|73.455964205747|0.577|0.365|0.18895|52|20|0.0015951503759399|0.064433796992481|43900|2000-01-02|-0.75883|2019-03-10|0.32305|1990-10-28
2025-01-05 13:49:18|WEEKLY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-3306.597380415|8|197.57629271205||0|0|-0.04846|2877.5|0.00707|36|0.86305957941954|87|18.14|-0.01456|0.04517|0.041289886666991|0.078496392513852|294.18976852917|708.71842724781|1244.5934420337|0.481|0.346|0.10443|104|24|0.0023000633579725|0.043221103484689|4117|2023-09-17|-0.23077|1990-12-02|0.28889|1991-02-17
2025-01-05 13:49:19|WEEKLY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3014.1266852467|78|194.12443825109|1.2721|1|2|1.15449|3598|-0.26419|19|-0.088965517241379|15|35.54|0.0289|0.14089|-0.014022843299793|0.041844440768569|8.7142362781896|21.764374720962|156.9602549125|0.463|0.244|0.21729|41|15|0.0026588917861799|0.072502073011734|25200|1999-09-19|-0.89991|2014-06-29|0.23383|2003-03-30
2025-01-05 13:49:20|WEEKLY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|1837.195729935|21|97.93475668833|0.1263|1|2|0.09578|2128|-0.2697|2|1.5634603060993|130|36.43|0.05058|0.10799|0.10325431255103|0.2605474999845|221.81020955952|907.24713325997|135.54140127388|0.596|0.319|0.18236|47|22|0.0013201674364896|0.061491916859122|2218|2024-09-22|-0.25067|1997-10-26|0.30117|1992-08-23
2025-01-05 13:49:22|WEEKLY|04726|946317|/equities/sankyu-inc|TOPIX500|4841.5231304818|10|220.82562317275|0.0519|1|1|0.0519|5472|-0.16997|13|0.011879049676026|37|34.87|-0.03657|0.03719|0.0068471814002303|0.080881668447944|23.284355813887|201.96675844397|473.76623376623|0.623|0.393|0.21912|61|29|0.0021125234082397|0.070415730337079|6550|2018-10-14|-0.36|2000-04-23|0.43396|1986-06-22
2025-01-05 13:49:23|WEEKLY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|4144.2079196824|27|456.59736010586|0.7935|1|1|0.79346|5540|-0.01541|14|-0.015414395215709|14|33.49|0.11443|0.218|0.20958307425132|0.30778903711843|3307.9600855448|4165.6935267628|108.06171199684|0.635|0.429|0.2243|63|27|0.0021150655430712|0.075298206928839|9040|1990-08-05|-0.66489|2019-02-03|0.58427|1992-08-30
2025-01-05 13:49:24|WEEKLY|04728|1131558|/equities/sansan-inc|TOPIX500|1806.356280714|58|184.14462071087|0.4768|1|1|0.47683|2295|0.6124|65|0.61240452139406|65|33.14|-0.04007|0.06575|0.61240452139406|0.61240452139406|161.24|161.24|164.22182468694|0.143|0.143|0.36994|7|1|0.0049288235294118|0.11315588235294|3642.5|2021-11-21|-0.26755|2022-01-30|0.31148|2020-03-22
2025-01-05 13:49:24|WEEKLY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|-1839.1352621619|3|82.740578648562||0|0|-0.04791|1618.5|0.35364|86|0.35363716038563|86|23.51|-0.02433|0.03804|0.0051131140263559|0.064209303178492|61.095502012378|398.78969437109|1346.5058578137|0.529|0.353|0.12856|85|22|0.002221385|0.044944275|2234|2020-01-19|-0.22415|1992-08-16|0.30315|1986-11-09
2025-01-05 13:49:25|WEEKLY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|3809.3076941287|51|228.30692258525|0.9549|1|2|0.88968|4402|-0.1789|15|0.36391129032258|70|37.93|0.05974|0.10628|0.068410059633376|0.13504824969745|271.87104508137|492.35130935668|2284.3799012526|0.655|0.382|0.17842|55|26|0.0023629541198502|0.06033300093633|4688|2024-12-08|-0.25925|1990-09-30|0.26666|1990-10-07
2025-01-05 13:49:27|WEEKLY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|7705.2965069935|26|463.09294880057|0.318|1|1|0.31802|8318|-0.05694|14|0.70779146437448|50|30.59|-0.02256|0.0214|0.01675322882035|0.067685743317153|59.191854888574|269.76329653563|396.64296469665|0.681|0.42|0.17424|69|35|0.0015681647940075|0.05779545411985|11165.099609375|1987-06-07|-0.24969|2008-10-12|0.26267|2009-06-28
2025-01-05 13:49:28|WEEKLY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|1846.6146364103|73|123.25824422104|0.69|1|2|0.55569|2151|0.10603|110|-0.1055562616035|10|29.27|-0.0304|0.05204|-0.01202533810281|0.053331673762183|24.367101319063|145.54909201088|134.01869158879|0.653|0.449|0.17513|49|23|0.0017143160690571|0.055323439575033|8560|2016-02-07|-0.66555|2019-08-04|0.29167|1998-11-01
2025-01-05 13:49:29|WEEKLY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|3474.3677222245|5|181.04409259184|0.0207|1|2|-0.00723|3982|-0.08938|7|-0.089375374008687|7|30.49|0.1063|0.20003|0.27303598513704|0.39956344038086|673.79899854279|538.95875789781|183.78179211415|0.487|0.308|0.23317|39|12|0.0029455406538139|0.085126529756915|8480|2006-01-22|-0.24807|2003-10-26|0.56419|2003-06-15
2025-01-05 13:49:30|WEEKLY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|2881.5365276226|4|154.32115745912|0.0901|1|2|0.01679|3331|-0.17546|19|0.29818928211043|63|30.59|-0.01582|0.04894|0.0076718343272797|0.081464009805036|30.556188594206|209.57311258524|662.62182596251|0.607|0.361|0.2146|61|26|0.0024038362760835|0.069306522204387|3367|2025-01-05|-0.28791|2008-10-12|0.3964|1993-05-02
2025-01-05 13:49:31|WEEKLY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6369.551561892|18|319.01718729733||0|0|0.0039|5369|-0.49247|1|-0.4924670433145|1|33.11|-0.01808|0.03289|0.026984190193849|0.080515776257255|77.654943562229|233.50849217252|335.89839326787|0.625|0.391|0.14945|64|27|0.0013351685393258|0.050284859550562|12640|1999-11-21|-0.49247|2024-09-08|0.19999|1984-03-18
2025-01-05 13:49:33|WEEKLY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|2538.9657141404|34|187.17809528654|0.3518|1|1|0.35179|3076|0.19557|34|0.19557423796777|34|33|-0.0038|0.04509|-0.0058492879825136|0.074785706531105|67.587487022051|156.40604875464|114.13729128015|0.548|0.258|0.195|31|15|0.0012312121212121|0.06453696969697|4980|2006-03-12|-0.22971|2007-05-20|0.28786|2008-11-09
2025-01-05 13:49:33|WEEKLY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|2824.1253398707|21|255.42215807614|0.2158|1|1|0.21584|3208|-0.06208|42|-0.062080536912752|42|28.26|-0.05633|-0.00939|0.02029501519596|-0.026976847080431|103.79471702899|80.238505699447|179.21787709497|0.474|0.316|0.16819|19|9|0.0019014901256733|0.058640323159785|3855|2024-09-22|-0.16138|2024-05-12|0.2027|2021-02-07
2025-01-05 13:49:34|WEEKLY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|2548.8388587228|48|117.47038042575|0.1984|1|1|0.19837|2875.5|-0.15361|14|-0.012506025722891|24|34.68|0.19794|0.25684|0.30019827310196|0.46857834820747|376.49699033042|402.71275372255|160.64245810056|0.71|0.452|0.19767|31|17|0.0017348752228164|0.067239857397504|2985|2014-12-14|-0.27083|2020-03-15|0.21689|2013-04-14
2025-01-05 13:49:35|WEEKLY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|2233.9089429242|118|69.859852764225|0.9879|1|1|0.98786|2373.5|0.09819|53|-0.18472906403941|29|32.05|-0.01898|0.02676|0.013129243596864|0.071125819604767|56.3576306898|289.56451304839|226.04761904762|0.714|0.381|0.17618|63|33|0.0011957958801498|0.055288239700375|2920|1989-10-01|-0.17922|2008-09-21|0.23917|2001-06-03
2025-01-05 13:49:36|WEEKLY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|2394.2338519535|42|116.08871601549|0.2069|1|1|0.20693|2715|0.16802|44|0.16801861083096|44|32.23|-0.01818|0.03049|0.031787865412027|0.082260650413371|92.908587140415|215.91339659923|953.63536480135|0.492|0.323|0.18485|65|28|0.0020650046816479|0.061282331460674|2840|2024-12-29|-0.24425|2008-10-12|0.41855|2008-11-02
2025-01-05 13:49:38|WEEKLY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3349.130238679|18|160.72120039146|-0.0184|1|1|-0.01843|3782|-0.16019|4|0.31238885595732|100|33.63|-0.00873|0.02873|0.040585326649282|0.10594666392207|173.36308215933|565.8900743364|680.09353821947|0.603|0.381|0.15422|63|29|0.0015897237827715|0.052154719101124|4134|2024-09-29|-0.23068|2008-10-12|0.31651|2008-11-02
2025-01-05 13:49:38|WEEKLY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2136.610954655|20|140.75000921696|0.2752|1|2|0.21643|2487|-0.11842|22|-0.1184160271945|22|29.97|-0.06945|-0.01128|-0.058186778808807|-0.037162155870596|28.913802037221|64.55229087203|211.96624021997|0.515|0.273|0.15061|33|13|0.001396369047619|0.05109431547619|2703|2024-11-24|-0.2922|2008-10-12|0.19953|2008-10-19
2025-01-05 13:49:39|WEEKLY|04743|952815|/equities/seven-bank-ltd|TOPIX500|286.28066253816|19|13.522713141519|0.0827|1|1|0.08267|311.7|0.09689|93|0.096887135783986|93|31.43|-0.00118|0.02659|0.016488868783295|0.073028816510591|106.27666066119|174.12925876435|206.42384914373|0.714|0.429|0.14021|21|14|0.0016194395280236|0.047280398230088|661|2015-05-03|-0.11526|2020-03-01|0.15017|2016-07-17
2025-01-05 13:49:40|WEEKLY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-1676.8852842369|65|58.832757056238||0|0|0.19894|1506|-0.10003|22|-0.10003220516303|22|50.5|0.19149|0.23326|0.30812513792006|0.40196679532032|283.90327772408|209.87896612126|143.08788598575|0.833|0.5|0.16197|6|3|0.0018065667574932|0.056570054495913|3440|2021-09-26|-0.15051|2018-02-11|0.24548|2020-08-09
2025-01-05 13:49:40|WEEKLY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|807.23772846263|20|60.687429949304|-0.033|1|1|-0.03299|984.9|-0.24268|28|-0.12678457606576|21|35.88|0.04417|0.1087|0.075704307065393|0.10565059082984|253.43995589202|361.5326216708|7.8792001953125|0.593|0.441|0.21934|59|27|0.00025382490636704|0.069895028089888|26750|2000-01-02|-0.27925|2008-10-12|0.33531|2013-05-12
2025-01-05 13:49:42|WEEKLY|04746|1011980|/equities/shift-inc|TOPIX500|13771.803184002|9|1587.7322719993||0|0|0.10027|18215|-0.0895|31|-0.089501779359431|31|30.59|-0.0635|0.0861|0.16196676074354|0.42468748573286|92.316452594246|415.10793872065|1301.0714285714|0.529|0.353|0.32441|17|5|0.0081362121212121|0.11119585227273|36090|2023-12-31|-0.28558|2016-01-17|0.4835|2015-01-18
2025-01-05 13:49:43|WEEKLY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|-1440.1014958792|24|75.022403887391||0|0|-0.00284|1234.5|0.56616|67|0.56615776081425|67|44.02|0.02932|0.07085|0.057643857213635|0.094838221002759|290.3488109845|362.14427074895|127.43883394689|0.563|0.375|0.15492|48|18|0.00086944756554307|0.050409943820225|4229.1000976562|1989-01-08|-0.21109|2008-10-12|0.36056|2013-04-14
2025-01-05 13:49:44|WEEKLY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|4184.4926779026|52|200.11719185049||0|0|0.04571|4461|0.51649|61|0.51648673479619|61|36.58|0.01296|0.07995|0.070715070733223|0.14545572673486|346.74577152668|866.04018218216|888.99962306108|0.596|0.386|0.18462|57|25|0.0020120037453184|0.060552237827715|5550|2021-09-19|-0.27707|2007-08-19|0.31525|2002-10-20
2025-01-05 13:49:45|WEEKLY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|7746.1533849214|14|384.94887169288|0.113|1|2|0.05683|8814|0.33634|105|0.33633913474572|105|35.19|0.08076|0.12465|0.12345739865599|0.26113946438014|352.18448408518|617.36862910102|486.55810102125|0.604|0.302|0.19268|53|25|0.0019364430244941|0.059571932907348|20500|1999-12-05|-0.50796|2019-02-10|0.22265|1992-08-23
2025-01-05 13:49:46|WEEKLY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-24832.377758554|11|1136.6259195179|0.0722|-1|1|0.07222|21390|0.61181|87|0.61181312363625|87|28.51|0.01625|0.07386|0.0064135641450116|0.078222787140042|47.698495502231|407.31678800481|5243.9324148233|0.635|0.378|0.1494|74|30|0.0028994245283019|0.052354575471698|35550|2021-09-19|-0.23977|1992-04-26|0.2973|1992-08-30
2025-01-05 13:49:47|WEEKLY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|1072.1683667453|8|60.443877751551|0.1963|1|2|0.04375|1252.5|-0.28728|48|-0.075739509381637|20|36.08|-0.00501|0.05245|0.022107672570039|0.10391113901414|67.142555367842|469.54378796586|511.22448979592|0.61|0.407|0.18876|59|24|0.0018313904494382|0.06470422752809|2510|1989-12-10|-0.27165|2008-10-12|0.29778|2000-04-30
2025-01-05 13:49:48|WEEKLY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-6165.8410216176|10|310.24707583675||0|0|0.04987|5296|0.49647|93|0.49647156496472|93|34.31|-0.0139|0.05487|0.03358984589232|0.079918909768391|159.34645983364|352.06114087737|2538.8302229348|0.548|0.371|0.17783|62|18|0.0025323970037453|0.061024264981273|6926|2024-03-24|-0.23034|1987-10-25|0.32723|2008-11-02
2025-01-05 13:49:49|WEEKLY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|5390.8472813988|2|100.21757286707|0.026|1|2|0.00264|5705|0.2388|75|0.23880490367947|75|29.32|0.00011|0.09434|0.056810833292088|0.096989971707379|108.96642361559|233.62301760023|374.24559883439|0.563|0.38|0.2362|71|21|0.0027516850696111|0.082930801728277|6350|2023-07-09|-0.25|1990-09-30|0.49431|1987-06-28
2025-01-05 13:49:50|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
2025-01-05 13:49:51|WEEKLY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2810.1381714979|33|195.04605716598|0.6794|-1|1|0.67938|2219|0.07086|37|0.070864923410181|37|31.88|-0.03578|0.03073|-0.018615716286766|0.021143140209452|19.718720826009|97.872830200088|368.66587639038|0.561|0.364|0.17691|66|25|0.0017540683520599|0.060334943820225|8439|2021-11-28|-0.67935|2024-09-08|0.24014|1993-05-16
2025-01-05 13:49:53|WEEKLY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2430.6279471626|22|98.703364026801|-0.0657|-1|1|-0.06573|2205|0.01323|29|0.013233584035017|29|50.7|0.14557|0.25027|0.3054559073044|0.47559292518519|112.33452660555|192.00695591871|177.25080385852|0.55|0.4|0.21851|20|8|0.0021608502415459|0.071042685990338|4400|2013-12-08|-0.49864|2016-09-18|0.31034|2008-05-04
2025-01-05 13:49:54|WEEKLY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3451.3127666974|22|220.6042555658||0|0|0.16821|2786.5|0.01428|40|0.014280856851411|40|40.67|0.01618|0.07095|0.051040860778726|0.12097655671214|139.91673304149|324.07199423192|392.29903532142|0.577|0.346|0.17341|52|25|0.0014177574906367|0.054431329588015|9250|2018-06-10|-0.26292|2008-10-12|0.18711|2008-10-19
2025-01-05 13:49:55|WEEKLY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1466.5483777949|22|70.218406655818||0|0|-0.03173|1284.5|0.38021|95|0.38021340498688|95|39.15|-0.01725|0.045|0.017620441001933|0.062929783102177|94.518005747965|208.29568643278|578.34307280537|0.574|0.352|0.16102|54|22|0.0016265292740047|0.054188899297424|1660.3000488281|1989-12-24|-0.24905|2008-10-12|0.21961|1984-04-29
2025-01-05 13:49:56|WEEKLY|04759|949826|/equities/sho-bond-holdings|TOPIX500|-5672.6987742153|39|146.23292473844||0|0|0.13916|5221|0.02036|30|0.02035666218035|30|35.33|0.02276|0.06885|0.1066891225423|0.18747966131374|238.03214075379|270.25904497925|375.88192944564|0.583|0.333|0.14957|24|11|0.002386546275395|0.050677821670429|6929|2024-01-21|-0.47685|2014-04-20|0.2345|2008-01-27
2025-01-05 13:49:56|WEEKLY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|9668.8208848451|15|522.51836109182||0|0|0.02617|10980|-0.12349|28|-0.12349397590361|28|33.68|0.00971|0.06344|0.069600687878484|0.11415747220879|427.55940236684|634.55451389337|239.05943827564|0.54|0.349|0.15551|63|23|0.0012952762172285|0.050646690074906|51795.8984375|1990-07-15|-0.25623|1991-05-26|0.50204|2000-02-13
2025-01-05 13:49:58|WEEKLY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|3305.0032312491|71|241.66558958363|0.7101|1|2|0.66459|4015|-0.16073|50|-0.19269619269619|19|35.02|0.03467|0.09932|0.071229039760341|0.08892219570075|120.51154937574|116.97935255039|193.02884615385|0.593|0.373|0.21689|59|27|0.0017701825842697|0.074453384831461|14400|1989-04-09|-0.32203|1998-09-27|0.32399|1986-06-01
2025-01-05 13:49:59|WEEKLY|04762|951927|/equities/skylark-co-ltd|TOPIX500|2154.9577698695|18|95.631402135244||0|0|0.07034|2450|0.16459|128|0.025575447570332|37|46.91|0.02634|0.05054|0.05268166288857|0.089296477924153|132.33765415627|128.79500270288|219.41608933982|0.545|0.273|0.13433|11|5|0.0019986491557223|0.04391330206379|2541.5|2024-01-21|-0.16568|2020-04-05|0.20674|2020-03-22
2025-01-05 13:50:00|WEEKLY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|-73046.495491694|38|3612.1651638979|0.1893|-1|1|0.18931|62180|-0.01259|14|-0.012594415784341|14|35.07|0.01102|0.07106|0.050828404281488|0.13495837208916|199.95119239652|686.76169085197|1742.3711954148|0.611|0.37|0.1944|54|24|0.0026077472812015|0.064057229414811|93220|2024-03-10|-0.25827|2000-12-24|0.23633|2000-12-31
2025-01-05 13:50:01|WEEKLY|04764|951783|/equities/sms-co-ltd|TOPIX500|-1939.0446000796|39|120.43153335987||0|0|0.30042|1573|-0.22452|15|-0.22452146921883|15|34.92|-0.08098|0.10715|0.2862231264225|0.28151481888602|1547.4526804056|937.78264951557|1892.9001550943|0.542|0.458|0.26096|24|5|0.0058435730593607|0.093663002283105|4865|2021-11-07|-0.26354|2008-03-23|0.53218|2008-05-11
2025-01-05 13:50:03|WEEKLY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|182.62541098286|27|5.6915286551263||0|0|-0.02452|198.9|-0.04662|31|-0.22452146921883|15|57.6|0.19513|0.206|-0.046621580381651|0|95.338|100|15.113981299125|0.2|0|0.09597|5|1|-0.0013398407643312|0.030470636942675|1466.5|2019-07-28|-0.89862|2019-08-04|0.08537|2019-05-12
2025-01-05 13:50:04|WEEKLY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-10086.277737166|24|628.1212956181||0|0|-0.0012|9185|0.31615|24|0.31615417663241|24|32.6|0.36192|0.51584|0.82536435332448|0.98370798687594|8846.3926739276|19413.717430698|4369.6480177693|0.458|0.396|0.26276|48|13|0.0052662090680101|0.091858973551637|12180|2024-07-14|-0.29743|1997-10-19|0.70036|2001-01-21
2025-01-05 13:50:05|WEEKLY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|992.08290585656|34|42.26006848917|0.2216|1|2|0.18339|1081.5|-0.07442|30|-0.81252302025783|6|41.63|-0.00638|0.10425|0.030084494238447|0.016237210358391|35.781489168747|32.753921403358|65.545454545455|0.407|0.259|0.15199|27|8|0.00094770095073466|0.052781901469317|6520|2018-01-14|-0.79802|2019-01-20|0.14316|2020-03-29
2025-01-05 13:50:06|WEEKLY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|-3512.3200154746|23|144.97640417815||0|0|0.01189|3242|-0.1572|11|0.28692307692308|41|34.75|-0.11823|0.19057|0.22232940583643|0.32498994168484|606.09196478735|822.23566080011|1403.4632034632|0.563|0.406|0.24156|32|9|0.0056298677248677|0.066963994708995|4408|2024-05-12|-0.23474|2008-10-12|3.86328|2016-07-31
2025-01-05 13:50:07|WEEKLY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3528.6518542855|7|210.44938190482|0.1656|1|2|0.06627|4119|-0.30573|15|0.47262319561971|64|36.33|0.01989|0.07446|-0.0069080870829293|0.084140024287655|65.724304383017|175.5826287124|147.10714285714|0.714|0.429|0.18591|21|10|0.0020313784135241|0.057641599479844|5014|2018-09-30|-0.6647|2019-02-03|0.43834|2020-03-29
2025-01-05 13:50:08|WEEKLY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2860.5016446946|6|176.33278510181|0.1204|1|1|0.12039|3369|-0.23086|17|-0.13759318399204|3|33.83|0.03262|0.1054|0.064238361648|0.17819075755232|184.7684289997|1030.9740233492|1046.8643255565|0.54|0.317|0.18346|63|16|0.0021895365168539|0.061575941011236|3479|2024-12-15|-0.21782|2000-01-09|0.24107|1990-10-07
2025-01-05 13:50:09|WEEKLY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|-2557.4462542636|59|87.088823403712|0.058|-1|1|0.05797|2494.5|-0.0311|17|-0.031101353823637|17|39.96|0.04077|0.08396|0.040465332633791|0.07477176012437|181.49822535808|296.96967341084|310.87985095982|0.596|0.385|0.12696|52|20|0.0011133286516854|0.04359518258427|8883.5|1989-11-19|-0.17892|2010-10-03|0.27743|2020-03-22
2025-01-05 13:50:10|WEEKLY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|5279.3258452602|14|307.98014956665|0.0713|1|1|0.07128|6147|0.00336|12|0.0033612967549372|12|33.13|0.00028|0.0711|-0.013543008588009|0.020055210726796|30.482223388639|84.133879865532|322.47404036607|0.528|0.34|0.23364|53|23|0.0022045901639344|0.072328575466365|7566|2023-06-25|-0.34905|1991-12-29|0.39116|2014-02-02
2025-01-05 13:50:11|WEEKLY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|-2879.6579269075|6|96.44737807225|-0.0335|-1|1|-0.03354|2604|-0.07626|54|-0.076260311640697|54|33.3|-0.03407|0.02698|-0.024324534817206|-0.017395107392148|20.767177416121|38.737457904167|383.6181565746|0.547|0.359|0.20475|64|27|0.0017580758426966|0.065999625468165|4775|2018-01-14|-0.26562|2008-10-05|0.25|1999-09-05
2025-01-05 13:50:12|WEEKLY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3020.1827307856|24|166.93415358091||0|0|0.02201|2821|-0.05704|24|-0.057038695608445|24|35.22|0.01549|0.10379|0.10269653864886|0.15551498377984|171.06620857068|228.65194042911|532.8673724793|0.55|0.383|0.19861|60|21|0.0020348829588015|0.066781460674157|5223|2015-12-06|-0.33286|1990-09-30|0.29204|1990-09-02
2025-01-05 13:50:13|WEEKLY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|2267.7539316018|15|104.49216016644||0|0|-0.08476|2467.5|-0.21771|13|-0.050656845990349|66|32.59|-0.03146|0.03335|0.055286962055216|0.13596945809921|169.84214062684|329.64219187067|672.89335092983|0.541|0.324|0.17042|37|11|0.0022792540983607|0.054517647540984|3073.330078125|2021-06-20|-0.21202|2008-10-12|0.16589|2004-03-07
2025-01-05 13:50:15|WEEKLY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1526.322077727|22|115.10735924233||0|0|0.24336|1183|0.2174|39|0.21739572511588|39|40.67|0.10174|0.20947|0.076462739507453|0.12225864966433|122.88713096325|184.98740172098|55.801886792453|0.417|0.375|0.26184|24|4|0.0016962286860582|0.092834744232698|6730|2007-07-22|-0.26871|2024-08-11|0.30112|2020-03-29
2025-01-05 13:50:16|WEEKLY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-4386.3466073206|23|202.62165302101||0|0|-0.03307|3874|0.65563|77|0.65562913907285|77|35.23|-0.002|0.06468|0.014368501718568|0.064719093099834|73.565093775445|217.85693166166|171.76554791788|0.5|0.35|0.1938|60|21|0.0014183895131086|0.062132275280899|7820|2000-07-23|-0.50364|2019-03-24|0.327|2020-03-29
2025-01-05 13:50:17|WEEKLY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-399.97252997627|3|17.191760518759||0|0|-0.01898|349|-0.06752|24|-0.067519707642755|24|38.11|0.01823|0.06579|0.09681728587087|0.16148897269621|393.50718651284|501.50890508501|164.14260559438|0.5|0.286|0.20926|56|21|0.0013935580524345|0.065676699438202|1150|1988-07-10|-0.23171|1997-12-14|0.25874|1998-01-25
2025-01-05 13:50:17|WEEKLY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3792.2294354175|23|163.80347274478||0|0|-0.02176|3428|0.58971|90|0.58971194392215|90|37.75|-0.00466|0.04918|0.032377288903835|0.088054800554207|127.62416567753|460.1344667712|871.15628970775|0.643|0.446|0.18217|56|24|0.0019899672284644|0.059346437265918|4433|2024-05-05|-0.20843|2008-10-12|0.35884|1999-04-11
2025-01-05 13:50:18|WEEKLY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|498.80733443457|23|51.295689552875|0.2766|1|1|0.27664|563|0.76654|157|0.2403151674327|30|37.09|-0.01313|0.05506|0.075024504718669|0.077197071886329|298.02876506344|222.13957058227|27.53864181553|0.544|0.368|0.21454|57|22|0.00065249531835206|0.067321690074906|4902.5|1985-02-17|-0.32273|2019-02-03|0.29811|1999-10-03
2025-01-05 13:50:21|WEEKLY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2435.3489327718|9|163.1656384028|0.1441|1|2|0.09602|2853.5|-0.16906|15|-0.01593137254902|61|37.33|0.00248|0.04628|0.024215546927993|0.041318701033324|88.996416195387|136.8789823925|317.05555555556|0.561|0.368|0.17823|57|24|0.0014191760299625|0.057833604868914|3123|2024-12-08|-0.23458|2008-10-12|0.25123|2002-03-10
2025-01-05 13:50:21|WEEKLY|04782|949876|/equities/sumitomo-forestry|TOPIX500|-6483.690307147|3|392.39676904899|-0.0167|-1|1|-0.01671|5294|0.24361|53|0.24361117745402|53|27.63|-0.0453|0.00755|-0.01448097259578|0.019946183830782|26.720931874431|85.889230308916|418.96170483425|0.563|0.406|0.17267|64|24|0.0018039774011299|0.05779411299435|7293|2024-10-06|-0.22|1997-10-05|0.22959|2020-08-16
2025-01-05 13:50:22|WEEKLY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|-3774.1629887316|31|174.05432957718|0.2025|-1|1|0.20251|3245|0.37079|67|0.37078824922337|67|42.12|0.23692|0.31967|0.34006042463864|0.50246363453014|443.95378903626|332.74872729878|316.89453125|0.54|0.34|0.23132|50|20|0.0021542228464419|0.076639995318352|8120|2007-08-12|-0.30928|2001-12-09|0.31113|1988-08-21
2025-01-05 13:50:23|WEEKLY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4362.0655362427|23|258.8696608728||0|0|0.16152|3613|-0.0655|19|-0.065495554109738|19|31.09|0.0015|0.05392|0.05708244537899|0.090002599496622|470.81135634028|603.6123271157|188.0106203779|0.706|0.426|0.21024|68|36|0.0016400327715356|0.070828459737828|6625|2022-04-03|-0.20313|2008-10-05|0.29529|2008-11-30
2025-01-05 13:50:24|WEEKLY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|-3865.1379479333|22|167.49780644229|-0.112|-1|1|-0.11205|3692|0.24531|57|0.24531132783196|57|48.92|0.07702|0.14347|0.094283461750625|0.17851840906488|171.26020827555|239.85861291629|535.07246376812|0.5|0.333|0.20892|24|9|0.0027807866108787|0.070198577405858|9335|2006-01-29|-0.2215|2002-10-06|0.2616|2002-06-09
2025-01-05 13:50:26|WEEKLY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|-4885.4084554981|22|361.46948516603||0|0|0.58029|3764|0.50069|58|0.50069494320602|58|37.63|0.08652|0.13748|0.1889396780179|0.22662442835552|794.47675500665|621.89095580524|95.532994923858|0.533|0.4|0.1629|30|10|0.0016330347826087|0.06222147826087|13900|2006-04-16|-0.67958|2024-09-08|0.24211|2009-03-22
2025-01-05 13:50:27|WEEKLY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-3800.4739328492|22|163.19217985475||0|0|0.04354|3317|-0.13343|8|-0.13343328335832|8|37.77|0.0075|0.07034|0.090961253660021|0.1274592059175|513.21363558447|466.91352266882|208.05368490317|0.571|0.357|0.21886|56|23|0.0017315917602996|0.071090599250936|10400|1989-04-02|-0.25316|2008-10-12|0.464|2000-02-27
2025-01-05 13:50:28|WEEKLY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|-5457.8799504268|29|275.25407935506||0|0|-0.07228|4940|0.34353|55|0.34352510794285|55|32.94|0.04274|0.10856|0.16795903540366|0.2357488102428|4087.9703921006|4200.8355191572|1519.0651336308|0.625|0.422|0.22242|64|31|0.0028104775280899|0.073844789325843|6062|2024-04-14|-0.26502|1998-10-04|0.39623|1998-10-25
2025-01-05 13:50:29|WEEKLY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1528.8948836712|8|82.285038776256|0.0573|1|2|0.00253|1783.5|0.26538|58|0.2653785488959|58|34.9|-0.00585|0.0499|0.041177568451403|0.076095420961304|191.1577807389|279.81055495551|834.97188625344|0.59|0.344|0.19015|61|26|0.0020100046816479|0.060551310861423|2313|2015-04-05|-0.28251|1998-10-11|0.3277|1987-06-21
2025-01-05 13:50:30|WEEKLY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|-4035.5217277031|35|162.84109449743|0.0618|-1|1|0.06179|4024|0.34662|94|0.34662480376766|94|35.2|0.06755|0.13599|0.22833540429952|0.26282088472285|2233.4458807205|1557.6807479602|741.75115207373|0.545|0.432|0.18447|44|16|0.0023657485786481|0.061289797852179|5770|2018-05-20|-0.24145|2008-10-12|0.26113|1999-05-30
2025-01-05 13:50:31|WEEKLY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|-5566.77897874|23|179.59299291334|0.0197|-1|1|0.01975|5013|0.03313|25|0.033131313131313|25|32.06|-0.07492|-0.03944|-0.03620415567576|-0.030991147920716|67.451484635181|73.150651926798|154.00921658986|0.5|0.444|0.13666|18|7|0.0011831719532554|0.045594373956594|5897|2024-06-30|-0.10723|2020-03-15|0.10881|2021-08-15
2025-01-05 13:50:32|WEEKLY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|4604.88757606|26|221.32021524349|-0.0862|1|1|-0.08623|4737|-0.17338|12|0.20938394654014|74|36.68|0.00791|0.05188|0.019265794951453|0.086908864321138|103.97299932759|343.97304265888|142.21808366031|0.634|0.439|0.17665|41|17|0.0012094440810988|0.059643551340746|7040|2019-06-02|-0.30556|2001-09-02|0.25469|1999-11-07
2025-01-05 13:50:33|WEEKLY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1864.9535645842|17|111.92787810881||0|0|-0.17185|1790|0.21134|66|0.21134020618557|66|35.33|-0.0103|0.04229|0.045488470702553|0.064667023488165|187.60879041102|269.7701152808|361.61616161616|0.55|0.4|0.18678|60|24|0.0019634082397004|0.063303867041199|7680|2018-08-12|-0.7567|2019-02-03|0.28514|2000-04-30
2025-01-05 13:50:34|WEEKLY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|2644.6804030003|15|155.16062627745||0|0|0.0012|2916.5|-0.14622|21|-0.14621677892106|21|35.8|0.06688|0.1372|-0.092177844362921|-0.072044469023547|10.016836069294|36.563670520267|848.31300277889|0.512|0.268|0.19648|41|15|0.0029996356275304|0.065217503373819|11110|2018-07-01|-0.65891|2019-02-03|0.45738|2000-02-27
2025-01-05 13:50:35|WEEKLY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2411.8575878897|2|176.96413737009|0.012|1|2|-0.00768|2905.5|-0.0236|12|-0.023595708221622|12|30.89|-0.05317|0.01027|-0.049407455536929|-0.015562112162811|20.276060367496|59.870885461068|119.56790123457|0.629|0.4|0.2057|35|17|0.0015428280961183|0.075058558225508|4780|2006-04-09|-0.22418|2008-10-26|0.2253|2020-03-29
2025-01-05 13:50:37|WEEKLY|04796|952364|/equities/tadano-ltd|TOPIX500|973.41004329247|8|61.279985569177|0.0013|1|1|0.00131|1148.5|-0.0352|25|-0.15580952380952|14|40.15|0.15159|0.22798|0.24557061587895|0.43091636745484|1396.6718080383|2856.3746003879|566.88053573562|0.585|0.358|0.19002|53|20|0.0022096112412178|0.06916337236534|2297.5|1990-07-22|-0.22553|1998-04-05|0.31837|2003-07-27
2025-01-05 13:50:38|WEEKLY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|3129.9628594969|6|193.19217262804|-0.0568|1|1|-0.0568|3587|0.12761|31|0.12760755708771|31|34.93|-0.17306|0.17915|-0.044960138275706|0.37605354961581|-4161.1710006027|2224.443085071|191.81818181818|0.607|0.393|0.22437|61|25|0.0055467275280899|0.074315215355805|12500|1989-12-10|-0.90294|2009-01-11|8.88571|2012-07-29
2025-01-05 13:50:39|WEEKLY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|5621.2723073254|42|343.90923089153||0|0|0.1287|6639|-0.24619|3|-0.003167898627244|42|41.08|0.23741|0.29366|0.37178711858092|0.68735311004516|3306.5583553115|7005.7765685081|584.93392070485|0.706|0.392|0.19476|51|27|0.0034650842696629|0.06516113764045|9950|1989-04-02|-0.79404|2008-12-28|3.84234|2012-07-22
2025-01-05 13:50:39|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
2025-01-05 13:50:40|WEEKLY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|-5315.2362508987|7|285.97878774265|-0.0265|-1|1|-0.02645|4424|-0.07488|14|0.25405092592593|91|35.5|0.00088|0.05651|0.015038445058605|0.070187550457371|86.983674892422|262.87542858967|1110.9994636816|0.5|0.333|0.20079|60|22|0.0023101919475655|0.066247443820225|5475|2024-10-13|-0.28052|2020-03-22|0.40017|2020-03-29
2025-01-05 13:50:42|WEEKLY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-2878.8731132424|22|210.76324057545||0|0|0.32969|2269|-0.14086|8|-0.14086294416244|8|30.21|0.00213|0.08557|0.068478615053312|0.11343486494029|236.11453349535|522.94261196513|232.1702679158|0.529|0.386|0.23934|70|23|0.0022744475655431|0.082932996254682|9100|2000-04-30|-0.33964|2008-10-12|0.29688|2000-04-23
2025-01-05 13:50:43|WEEKLY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|1226.6984722572|15|42.933842580942|0.1399|1|2|0.11111|1355|-0.07587|29|0.0059932580868145|36|33.68|0.00614|0.07228|0.02978015711035|0.02196415179705|135.43404521506|98.553921649591|285.26315789474|0.571|0.413|0.19659|63|21|0.0015380009363296|0.060242326779026|3260|2000-03-05|-0.32752|2008-10-12|0.376|2020-03-29
2025-01-05 13:50:43|WEEKLY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|-1352.0096103734|23|61.03195770472||0|0|-0.04119|1264|0.09914|25|0.099139882299683|25|35.23|0.06712|0.12104|0.1335622546879|0.16099084620028|1921.7863227181|1062.772786832|332.63157894737|0.683|0.467|0.18691|60|29|0.0016780383895131|0.062683412921348|4390|1989-12-31|-0.21215|2008-10-12|0.28153|1986-10-12
2025-01-05 13:50:44|WEEKLY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4419.2111544598|29|120.90761964774|-0.038|-1|1|-0.03798|4181|-0.09157|17|-0.091565178168696|17|42.16|0.04333|0.10134|0.064373687050074|0.09413837984337|185.62030696184|205.19628349267|618.94892672095|0.52|0.36|0.15024|50|21|0.0014609784644195|0.047373436329588|8430|2007-06-10|-0.25314|2008-10-12|0.23256|1990-09-02
2025-01-05 13:50:45|WEEKLY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|-4471.7757718523|34|233.71854465632||0|0|-0.10261|4051|1.24709|65|1.2470948012232|65|37.55|0.03887|0.11265|0.16585884437447|0.23055400099235|2291.977403857|1894.6020425847|612.02596322399|0.554|0.357|0.18014|56|19|0.0020102528089888|0.066903529962547|6250|2000-02-20|-0.18568|2016-02-14|0.27875|2001-01-21
2025-01-05 13:50:47|WEEKLY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3172.0878846157|22|361.7792948719|0.7658|-1|1|0.76585|2072.5|0.83148|104|0.83147774160636|104|34.11|-0.01415|0.05605|0.012914010529825|0.029682238331783|70.851957947678|101.88772008362|122.78570827792|0.484|0.371|0.21185|62|21|0.001823122659176|0.069902312734082|11205|2024-07-14|-0.81432|2024-09-08|0.25785|2002-03-10
2025-01-05 13:50:48|WEEKLY|04807|952290|/equities/technopro-holdings|TOPIX500|-3042.800597347|45|144.88996717883||0|0|0.00837|2963|-0.13692|15|-0.1369150779896|15|39.92|-0.03092|0.04453|0.12018457540269|0.14587099881785|173.14913906919|174.58950246452|451.19536240634|0.5|0.417|0.21936|12|5|0.0042360994263862|0.070315143403442|4150|2022-11-06|-0.31068|2020-03-15|0.25|2022-02-06
2025-01-05 13:50:49|WEEKLY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-1482.1805318461|29|56.454159553832|0.0191|-1|1|0.01906|1338|-0.04484|10|-0.044838205814719|10|39.04|-0.00564|0.04613|-0.0079896081796471|0.034272090159125|28.377944336296|116.73838624165|63.714285714286|0.63|0.37|0.17846|54|24|0.00069494382022472|0.060250393258427|5000|1989-08-06|-0.23077|2008-10-12|0.33333|2000-01-16
2025-01-05 13:50:50|WEEKLY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2669.4623260087|9|143.34589133043|0.0059|1|1|0.00591|3062|-0.23514|14|0.08424059866879|37|37.33|0.01908|0.07249|0.018600455074039|0.044242336260893|113.07947083105|190.52336561667|465.84513264352|0.614|0.368|0.18464|57|28|0.0017864559925094|0.058033047752809|3545|2018-10-07|-0.50458|2014-01-19|0.32217|1988-09-04
2025-01-05 13:50:51|WEEKLY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|-2664.0410876666|22|124.53609366998||0|0|-0.00259|2320|0.07841|53|-0.18030050083472|5|41.5|0.07003|0.13838|0.078101451869313|0.13923005690659|358.93659138486|503.0187214954|605.74412532637|0.62|0.38|0.17543|50|23|0.0019120324427481|0.058660558206107|2962.5|2024-07-21|-0.20925|2007-08-19|0.40345|2016-07-17
2025-01-05 13:50:53|WEEKLY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|-1738.8782950686|15|86.484358497041||0|0|-0.17575|1639|0.16312|30|0.16312056737589|30|36.9|-0.01323|0.02409|0.030995889326685|0.030789194933629|137.96937312717|115.80067215113|113.26883206634|0.596|0.404|0.15383|52|26|0.00069421107087429|0.049033491981376|2083.3000488281|1989-12-17|-0.14843|2013-05-26|0.29775|2020-03-22
2025-01-05 13:50:54|WEEKLY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|921.62645716091|7|61.936770909899|0.0172|1|1|0.01718|1066|-0.1733|31|-0.075886557724909|9|37.37|-0.02295|0.03525|-0.03071454979024|-0.016085453279518|32.911793364953|62.185132297193|464.08359345351|0.456|0.316|0.16076|57|17|0.0015538810861423|0.055111825842697|1485.4000244141|1990-01-14|-0.20455|2016-02-07|0.25726|1984-04-29
2025-01-05 13:50:54|WEEKLY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|1287.5023006538|9|85.249233115411||0|0|-0.06087|1535|-0.27745|13|0.15588387701736|23|34.27|-0.00614|0.03805|0.020068126118124|0.064191823903649|102.41922472619|294.50221454112|569.15088265613|0.661|0.435|0.13917|62|28|0.0014616596343179|0.046767974683544|1694|2024-11-10|-0.18149|2008-10-12|0.29186|2020-03-29
2025-01-05 13:50:55|WEEKLY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|3061.2313306626|8|209.08955644581|0.2119|1|2|0.10213|3680|-0.12766|23|-0.051873198847262|16|33.15|-0.00409|0.0741|0.044420265386449|0.085828650964107|122.72741382505|267.97220618204|81.177070975867|0.582|0.382|0.2569|55|22|0.0020405792349727|0.086552601092896|10711.099609375|1990-04-15|-0.30952|1993-11-28|0.50345|1993-12-05
2025-01-05 13:50:56|WEEKLY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|3311.9184446337|20|181.48484800963|0.0972|1|1|0.09718|3737|-0.15835|21|0.10794129465218|32|34.16|0.01252|0.08283|0.059152171214429|0.064647473674276|183.58566518808|149.82683447277|192.82765737874|0.68|0.4|0.21186|25|14|0.0024661282932417|0.065780423825888|4320|2022-09-18|-0.67423|2016-09-04|0.36746|2008-11-16
2025-01-05 13:50:58|WEEKLY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|1456.8950921298|113|44.190819920215||0|0|0.30241|1516|0.04668|49|-0.048593681015983|13|35.51|-0.01653|0.04443|0.0059700565903453|0.055557460054688|31.389690336323|103.46749971701|336.88888888889|0.579|0.404|0.19034|57|25|0.0016116292134831|0.06351683988764|2184.5|1989-12-24|-0.23137|2008-10-12|0.31868|2000-05-21
2025-01-05 13:50:59|WEEKLY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2771.4463415092|64|96.6382344588||0|0|0.27145|2564.5|0.06184|27|0.06184012066365|27|32.11|-0.0091|0.02928|-0.01338134385821|0.038118735367074|29.657994513775|160.07909349068|271.46183622976|0.594|0.406|0.14893|64|31|0.0010922521246459|0.047226265344665|8932|1989-11-19|-0.17283|1986-10-19|0.28|1986-08-17
2025-01-05 13:51:00|WEEKLY|04818|946084|/equities/toda-corp|TOPIX500|-1056.4239904432|11|43.22249860658||0|0|-0.06933|962.5|0.16896|110|0.16896100725446|110|31.26|-0.03203|0.03112|0.026167492441703|0.053376010692921|76.601147743472|153.42264652644|474.3716259011|0.574|0.382|0.1962|68|22|0.001907265917603|0.066002893258427|1996.8000488281|1990-07-22|-0.23268|1990-09-30|0.35241|1998-01-25
2025-01-05 13:51:00|WEEKLY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5836.0352961174|20|303.9754700483|0.1623|1|2|0.12793|6154|-0.16586|12|-0.16586449463162|12|29.82|-0.03424|0.0097|0.021453649286946|0.077333291683356|120.9961283417|468.17968454543|1387.5986471251|0.563|0.38|0.15913|71|30|0.0020434644194757|0.051868361423221|6884|2024-12-22|-0.28028|2008-10-12|0.24863|1984-11-11
2025-01-05 13:51:01|WEEKLY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3725.2214683636|69|175.92617721215||0|0|0.53189|4251|-0.26893|30|-0.26893353941267|30|44|-0.01337|0.04986|0.0087798909325594|0.096780520007851|70.656913434317|342.83135074885|624.87139148585|0.596|0.362|0.16948|47|21|0.0016066479400749|0.054056151685393|7180|2020-11-29|-0.19403|1990-09-30|0.31586|2020-03-22
2025-01-05 13:51:03|WEEKLY|04821|952722|/equities/toho-holdings|TOPIX500|4045.2454561797|111|231.36657498171||0|0|0.95513|4270|-0.18054|16|-0.050678130260486|16|35.49|0.07961|0.15607|0.20772777421898|0.30030451396937|1567.6842859165|1384.1369573496|405.70071258907|0.51|0.333|0.18496|51|18|0.002196234375|0.062995583333334|5084|2024-10-13|-0.304|1990-08-26|0.375|1999-02-21
2025-01-05 13:51:04|WEEKLY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|-1452.9362075872|22|89.830862276158|-0.0017|-1|1|-0.00169|1186|0.07023|21|0.070230364078853|21|37.77|0.01208|0.05673|0.015759850025396|0.047923525128357|96.981703462705|193.83667521652|122.30586625452|0.589|0.339|0.15167|56|22|0.00090539325842697|0.050953071161049|4402|1989-01-08|-0.20944|2011-03-20|0.36864|2013-04-14
2025-01-05 13:51:05|WEEKLY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-980.02705603564|73|43.415489175085||0|0|0.17554|916.8|0.37214|57|0.37213740458015|57|33.29|-0.00194|0.07242|0.065580899631273|0.15607831025043|28.550295571061|276.26591379753|225.53505234759|0.565|0.371|0.22659|62|26|0.0019132771535581|0.073693216292135|2373|2018-06-10|-0.31174|2000-04-23|0.37973|1988-11-27
2025-01-05 13:51:06|WEEKLY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-6098.7360732887|23|336.7873124126||0|0|-0.13516|5728|0.72814|62|0.72814304015872|62|44.77|0.04048|0.09563|0.16094745274194|0.26929211094706|517.80950876221|679.6574679413|861.74212348531|0.538|0.346|0.15882|26|10|0.0028002107925801|0.059939772344014|6679|2024-07-14|-0.35618|2008-11-23|0.24809|2009-03-22
2025-01-05 13:51:07|WEEKLY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-2980.751690057|22|117.25050701711|0.0136|-1|1|0.01365|2637.5|-0.21862|19|0.10473838527606|37|37.77|0.052|0.13317|0.11053757533372|0.1934657580913|181.042418187|545.57492534336|170.62361991769|0.714|0.464|0.22635|56|29|0.0017351451310861|0.070502804307116|11500|2007-03-04|-0.39407|2016-02-07|0.56471|2016-05-15
2025-01-05 13:51:09|WEEKLY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-611.47060462552|24|47.171183218711||0|0|0.33853|475|-0.1812|39|-0.0030959752321982|13|39.13|0.07982|0.16372|0.16064022596329|0.23080774240535|1756.3891253883|1992.0958869428|41.186517173609|0.593|0.407|0.16056|54|24|0.0010635814606742|0.060421212546817|9143.849609375|1987-04-26|-0.55304|2011-03-20|0.58947|2011-06-19
2025-01-05 13:51:10|WEEKLY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-29268.118484228|25|1927.6787501256|0.2241|-1|1|0.22409|24185|0.96864|76|0.96863574772784|76|35.2|0.08799|0.16565|0.095897216255603|0.16185657839682|382.92445360648|734.53436799118|2336.7149758454|0.467|0.317|0.22609|60|21|0.0032112359550562|0.077460936329588|40860|2024-04-07|-0.26878|2008-10-12|0.37134|2000-04-23
2025-01-05 13:51:10|WEEKLY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3752.0127944217|10|246.96139095553|0.1656|1|1|0.16564|4370|-0.20585|13|0.45451280613946|109|36.05|0.00115|0.0497|-0.025142749405586|-0.0030863163746078|21.077840613699|64.83782103245|559.32421198988|0.661|0.39|0.1544|59|27|0.0015644709737828|0.052725884831461|7718.3999023438|1987-04-26|-0.215|1986-10-26|0.39122|1985-09-29
2025-01-05 13:51:11|WEEKLY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|-4244.1477373321|24|232.04924577736|0.0668|-1|1|0.06683|3533|0.62513|75|0.62512748328065|75|35.36|-0.00557|0.05913|0.027882316559005|0.079984555773159|93.253376109681|232.25853916211|261.9559670726|0.607|0.375|0.20211|56|24|0.0015867648527209|0.064700394408387|4871|2024-03-10|-0.21096|2008-10-12|0.20252|1990-01-14
2025-01-05 13:51:12|WEEKLY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|-2780.7511870774|17|133.70877084163|-0.1709|-1|1|-0.1709|2607|0.23079|67|0.23079049198452|67|35.33|0.04928|0.11113|-0.014546559409938|0.021121475086594|15.06396602689|62.104995068049|573.84989435396|0.6|0.383|0.24755|60|31|0.0026691245318352|0.080468174157303|4418.2001953125|1989-11-19|-0.32862|1997-12-21|0.45306|2008-12-14
2025-01-05 13:51:14|WEEKLY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1889.7019059929|6|66.385571797879|0.0354|-1|1|0.03543|1688|-0.08119|3|-0.081188113929517|3|34.37|0.04574|0.09689|0.018169219986956|0.024081579835583|91.58457587894|103.28437956145|329.04483430799|0.677|0.387|0.1769|62|28|0.0016129260299625|0.05921111423221|6120|1989-11-19|-0.27721|2008-10-12|0.49688|2000-03-12
2025-01-05 13:51:15|WEEKLY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|-1064.3061285322|23|44.56865049227||0|0|-0.01341|967.6|0.33593|64|0.33593129597332|64|35.25|0.00407|0.04685|0.0019246822381281|0.055323344717346|90.840199325362|132.56565105257|100.47767140041|0.625|0.375|0.16674|16|6|0.0010842662116041|0.058342320819113|1266.5|2024-03-31|-0.27221|2020-03-15|0.2761|2020-03-29
2025-01-05 13:51:16|WEEKLY|04833|952609|/equities/topcon-corp|TOPIX500|2287.5930195545|4|188.96899348184|0.673|1|2|0.0251|2838.5|-0.04511|30|-0.045593756723265|21|34.97|0.17566|0.28222|0.34383260316335|0.50268142700381|2001.4329553987|1976.3296878347|538.92157475103|0.59|0.393|0.23854|61|22|0.0027566807116105|0.076498164794008|3230|2015-04-12|-0.35277|2016-02-07|0.63701|2024-12-15
2025-01-05 13:51:16|WEEKLY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3801.4189338708|9|253.77984417349||0|0|-0.11071|4209|-0.20463|13|0.83651398281837|78|37.33|-0.01132|0.04201|0.031987583918719|0.092990520345144|127.55913626587|383.78906694622|357.66483900059|0.596|0.386|0.158|57|22|0.0013085018726592|0.053873576779026|4784|2024-11-17|-0.24265|2008-10-12|0.22965|2020-03-29
2025-01-05 13:51:17|WEEKLY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|872.20073864852|25|43.666424519505|0.2629|1|1|0.26293|1001.5|-0.10553|26|0.080368079830301|66|38.4|-0.0107|0.03396|0.036973937840514|0.062206154703289|192.38518662448|264.80951311295|226.07223476298|0.636|0.4|0.15|55|27|0.0011249391385768|0.054303080524345|1208|2017-11-12|-0.23474|2020-03-15|0.2155|2020-03-29
2025-01-05 13:51:19|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
2025-01-05 13:51:20|WEEKLY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|1896.7696771427|7|74.076774285767|0.0028|1|1|0.00284|2117.5|-0.08338|27|-0.04880429477794|12|28.4|-0.02496|0.02968|-0.0065552110827468|0.010772155315977|18.174066811586|43.710024749396|463.24654817888|0.627|0.427|0.21055|75|35|0.0020714232209738|0.073161147003745|2733|2017-11-12|-0.2699|2008-10-12|0.26728|1998-01-25
2025-01-05 13:51:21|WEEKLY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4517.2769107963|10|232.09230359878||0|0|0.10471|3805|-0.0365|13|-0.036499659941056|13|34.31|0.05076|0.09224|0.11163477411893|0.19334312523879|571.29768796105|856.04407623826|421.84035476718|0.613|0.371|0.17196|62|30|0.0016046254681648|0.057971914794008|7380|2021-02-14|-0.30709|2008-10-12|0.28983|2008-11-02
2025-01-05 13:51:22|WEEKLY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|2200.0460245579|4|90.642316032432|-0.0407|1|1|-0.04066|2406.5|-0.10922|18|-0.11901051811453|21|33.86|-0.01473|0.04461|0.034595637772897|0.057891883556106|137.98023087168|144.82170696095|465.83432321508|0.46|0.254|0.17941|63|24|0.0017620411985019|0.063834428838951|4166.7001953125|1990-08-12|-0.22734|2020-03-22|0.3367|2020-03-29
2025-01-05 13:51:23|WEEKLY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|9072.6230826209|7|569.12563912637||0|0|-0.00784|10760|-0.17281|16|0.41611597540152|39|33.81|-0.03587|0.01985|0.018649900512509|0.094109481512835|75.11481179834|453.25182038054|3467.6121248123|0.603|0.397|0.16299|63|26|0.0024199485018727|0.053458525280899|11800|2024-05-26|-0.22964|2008-10-12|0.24146|2023-11-05
2025-01-05 13:51:25|WEEKLY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|-2472.124444835|24|105.46562593074||0|0|-0.01578|2445.5|0.44733|62|0.44733240612245|62|29.35|-0.01517|0.05983|-0.040905124509574|-0.016363665896007|5.9896048212864|36.568408165038|707.20071900758|0.611|0.389|0.23032|72|31|0.0027155945692884|0.077140140449438|3869.1999511719|1989-12-24|-0.30233|1990-04-08|0.44037|2009-03-29
2025-01-05 13:51:25|WEEKLY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|-1024.550982343|23|29.394199838419||0|0|0.01927|967|-0.09707|47|-0.097069597069597|47|33.03|-0.02279|0.02065|-0.0016652094102736|0.022300329029508|45.859305232881|111.85377285436|40.460251046025|0.656|0.391|0.17933|64|31|0.00053695224719101|0.060381760299625|10400|1989-11-12|-0.28205|2008-10-12|0.24625|1992-08-30
2025-01-05 13:51:26|WEEKLY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|-2872.4200560975|25|125.4483005548|-0.0082|-1|1|-0.00816|2781.5|-0.1394|17|-0.13939510136201|17|31.43|0.03362|0.10603|0.097070787026651|0.17969350282717|246.29583031999|540.98674387548|283.82653061225|0.667|0.429|0.20419|42|17|0.0024263169642857|0.073110803571429|8290|2000-03-05|-0.32481|2000-11-19|0.52642|1999-10-03
2025-01-05 13:51:27|WEEKLY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2134.1164022084|57|78.254652157403||0|0|0.13321|2053|-0.00098|54|-0.11685490877498|11|38.66|0.08508|0.16237|0.20851872366821|0.29787763250177|577.27968347281|815.40908988588|257.26817042607|0.563|0.406|0.2101|32|12|0.0019933023975251|0.067421995359629|3920|2007-12-16|-0.23529|2008-10-05|0.28533|2004-04-25
2025-01-05 13:51:28|WEEKLY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|-13288.151265226|29|742.57860010232|0.0168|-1|1|0.01681|12865|0.55578|55|0.55578199077592|55|36.33|0.01498|0.07706|0.059680774660089|0.12904568376747|239.7461396637|691.71426132372|1688.5417492792|0.586|0.397|0.16087|58|19|0.0021157423887588|0.055301592505855|16265|2024-03-24|-0.32273|1992-01-12|0.24072|1987-01-25
2025-01-05 13:51:30|WEEKLY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|2636.5146878095|2|175.32843739685|0.0152|1|2|-0.01317|3146|0.00963|29|0.60189101766609|53|30.07|-0.03514|0.01719|-0.0024102972376187|0.059513631942039|46.035391052191|279.52827048979|1562.8415063616|0.577|0.352|0.15426|71|26|0.0020282537453184|0.051406835205992|3891|2024-03-31|-0.21078|2008-10-12|0.27568|1999-12-19
2025-01-05 13:51:31|WEEKLY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3289.0779760958|28|204.92855354587||0|0|0.09706|2828|-0.41238|81|-0.41238273921201|81|35.15|0.004|0.07907|0.062127142792584|0.11743053612164|241.86227374311|466.59027404908|736.84212869895|0.6|0.367|0.18561|60|28|0.0022109503745318|0.062747453183521|10635|2024-03-24|-0.64722|2024-06-30|0.33982|2020-03-29
2025-01-05 13:51:32|WEEKLY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7488.7249536521|22|391.25834878264|0.1066|1|1|0.10656|8567|-0.02655|32|-0.026552380200949|32|30.09|0.07261|0.16574|0.21544286650395|0.33203677809955|201.24650113307|219.57918088939|628.40164990562|0.533|0.333|0.20276|45|19|0.0034828581818182|0.080090203636364|16500|2000-02-20|-0.33666|2008-10-12|0.72264|1999-10-03
2025-01-05 13:51:33|WEEKLY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|-1845.4869485154|34|61.764245640313|-0.0028|-1|1|-0.00279|1797|-0.07152|13|-0.07151991100323|13|34.54|0.04445|0.10657|0.0089292848014795|0.025376181247237|73.76050220326|98.470515942454|94.578947368421|0.577|0.346|0.20488|26|9|0.0017241138560687|0.071006530612245|4090|2014-01-26|-0.51961|2016-09-18|0.2994|2009-04-12
2025-01-05 13:51:33|WEEKLY|04850|946150|/equities/tsumura---co|TOPIX500|4243.6736154514|44|209.88498734581|0.6546|1|2|0.32882|4708|-0.05446|139|0.11089473409759|43|41.04|-0.01266|0.09367|0.027741159700855|0.07516264057989|90.166120432688|218.67183519897|271.19815668203|0.549|0.373|0.18318|51|15|0.0015898735955056|0.06248800093633|5138|2024-10-13|-0.2163|1997-02-16|0.40777|1993-04-04
2025-01-05 13:51:35|WEEKLY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-9105.2379664914|49|347.32138994742|0.2057|-1|1|0.20574|8725|0.0887|37|0.088701684836472|37|29.66|-0.05915|0.01499|-0.010325194050232|0.042832246316118|32.964343588578|84.583531625536|349.6993987976|0.625|0.469|0.18873|32|13|0.0021197693079238|0.056695005015045|16780|2018-05-27|-0.27564|2008-10-12|0.27742|2008-03-23
2025-01-05 13:51:36|WEEKLY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|2019.2791694257|99|100.76624917228|0.6114|1|1|0.61138|2293|-0.15602|33|-0.15602409638554|33|35.33|0.00347|0.04261|-0.020775873691307|-0.010738586971723|45.610909242376|71.583171424719|64.591549295775|0.697|0.394|0.17195|33|17|0.00044445411392405|0.057501693037975|4100|2000-11-12|-0.1502|2001-11-04|0.20087|2005-03-20
2025-01-05 13:51:37|WEEKLY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|-2703.6528002038|23|111.16286503794||0|0|0.02231|2410.5|-0.01906|24|-0.019056533258853|24|40.65|0.02506|0.06953|0.022584900154178|0.067694786559792|85.250518760797|182.65915090164|125.39665706556|0.654|0.404|0.22517|52|27|0.0013299110486891|0.068592373595506|10100|1989-04-23|-0.24171|1990-09-30|0.47104|1990-09-02
2025-01-05 13:51:38|WEEKLY|04854|946219|/equities/ulvac-inc|TOPIX500|-7719.2248255859|24|522.74160852864||0|0|0.28939|6166|0.59714|76|0.59714272994862|76|35.2|0.01004|0.13921|0.12356351253202|0.20341133528455|243.54307320889|370.66249328334|141.09839816934|0.433|0.3|0.2503|30|5|0.0024894161260426|0.087261529193698|11450|2024-06-02|-0.23337|2011-07-31|0.3591|2013-11-17
2025-01-05 13:51:39|WEEKLY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-2359.2922154338|8|351.09740514461||0|0|0.66696|1302.5|-0.01872|34|0.068778657774073|66|42.58|0.04972|0.10318|0.12553356114145|0.21649887748664|531.13516676903|1339.8202237907|889.07849829351|0.56|0.4|0.16942|50|17|0.0020081647940075|0.053679878277154|5958|2023-08-13|-0.66744|2024-12-08|0.21205|1992-10-18
2025-01-05 13:51:40|WEEKLY|04856|946231|/equities/ushio-inc|TOPIX500|1926.9560897189|111|73.455660606589||0|0|0.16648|2130|-0.06148|15|-0.15150739102872|14|38.23|-0.04169|0.03925|-0.013779575920622|0.046785761025406|35.003011088646|161.54433551419|366.10519846864|0.528|0.358|0.19825|53|17|0.0017529541198502|0.066185674157303|3170|2000-07-09|-0.22241|1990-09-30|0.39113|2013-05-12
2025-01-05 13:51:41|WEEKLY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1233.1951713428|25|49.184942885737||0|0|-0.00578|1377|0.1058|41|0.10580204778157|41|45.52|0.03623|0.07114|0.05672488631819|0.14947276659996|166.47204780222|314.14778795111|590.98712446352|0.556|0.333|0.16964|27|12|0.0021984836392658|0.052103902633679|2579|2015-05-24|-0.49706|2019-03-31|0.16231|2008-10-19
2025-01-05 13:51:42|WEEKLY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|4691.8776266855|13|240.87412443815|0.1811|1|2|0.17347|5405|-0.16963|9|0.89606779074272|114|40.08|-0.00202|0.03329|0.015420014559905|0.061010827426451|87.594320243833|185.8234908853|368.69031377899|0.604|0.358|0.14941|53|25|0.0011991619850187|0.048407008426966|5476|2024-12-22|-0.20863|1990-08-26|0.15881|2001-04-15
2025-01-05 13:51:43|WEEKLY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|-2110.103175349|78|78.705952604689|0.2439|-1|1|0.24392|2053.5|-0.09266|18|-0.092659166579641|18|43|0.05783|0.15858|0.29988031809194|0.3755327427454|485.96296431244|574.44467807657|821.4|0.389|0.333|0.1773|18|4|0.003417027027027|0.059694958871915|5035|2020-08-02|-0.19771|2008-10-12|0.19597|2013-02-24
2025-01-05 13:51:44|WEEKLY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3008.2784155564|30|98.682143409085|0.036|-1|1|0.03602|2797|-0.11452|17|0.059630256562071|55|37.97|-0.01818|0.04561|-0.022072046243994|-0.0091755993185544|38.742046078593|56.620909079571|74.786096256684|0.579|0.395|0.13329|38|16|0.00051759510869565|0.047936467391304|9488|2015-08-09|-0.50537|2019-03-10|0.2|2000-05-14
2025-01-05 13:51:46|WEEKLY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|2943.3744409687|15|135.4882471992|-0.0609|1|2|-0.10836|2987|-0.14361|27|-0.038720538720539|15|35.95|0.01768|0.07114|0.012089321498016|0.022911755281249|64.795575895892|94.326617975617|373.88908608317|0.61|0.356|0.19626|59|29|0.0017202950819672|0.059502800936768|9640|2017-11-12|-0.48512|2019-01-20|0.26016|1998-01-25
2025-01-05 13:51:46|WEEKLY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|416.71214089394|8|14.387069587038|-0.0355|1|1|-0.03555|453.1|-0.09332|53|0.032690450872563|52|34.98|0.11906|0.21328|0.29681411005756|0.37378916962331|4389.1528236455|3893.0304545645|1424.8428206736|0.566|0.434|0.20511|53|16|0.0031706286942504|0.068767243417517|1559|2006-01-15|-0.23109|1992-08-02|0.44968|1994-08-28
2025-01-05 13:51:47|WEEKLY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|-1826.24376767|22|83.809319676636|-0.0632|-1|1|-0.06319|1640.5|0.62714|58|0.62714276002242|58|29.06|-0.02911|0.01253|0.021063479434741|0.045390103264658|98.971425002834|128.73342811231|98.233532934132|0.594|0.375|0.18028|32|13|0.00091089379600421|0.056794027339643|1959|2024-06-09|-0.23358|2008-10-12|0.2736|2020-03-29
2025-01-05 13:51:48|WEEKLY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1493.9077509484|18|121.38591698279||0|0|0.03736|1129.5|-0.21933|5|-0.21933085501859|5|35.32|0.00909|0.0786|0.029660279665884|0.074584973965555|98.566819984151|198.38774652473|248.62426377936|0.533|0.333|0.20542|60|25|0.0018804213483146|0.068496165730337|7490|2021-09-19|-0.66447|2024-09-08|0.42857|1999-11-28
2025-01-05 13:51:49|WEEKLY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1451.2010178321|24|66.131189241058|-0.0339|-1|1|-0.03386|1404.5|0.11093|59|0.11092908657919|59|32.02|-0.00981|0.05072|0.021105636134222|0.075583064837572|106.77856039842|303.66496130105|989.08450704225|0.485|0.303|0.19461|66|21|0.0022972565543071|0.065795065543071|1617.5|2024-07-07|-0.2379|2016-02-14|0.31107|2008-11-02
2025-01-05 13:51:51|WEEKLY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-1846.7864940664|46|86.540012913019||0|0|0.24585|1773|0.02565|54|0.025652392975519|54|47.52|0.08318|0.12034|0.12197380523485|0.22184942204879|1209.1117620223|1669.0449142945|299.84779918865|0.705|0.409|0.16485|44|22|0.001227420411985|0.05410890917603|4050|2000-01-09|-0.23238|2008-10-12|0.30122|2020-03-29
2025-01-05 13:51:52|WEEKLY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|-8160.7012061251|30|369.05711464846|0.0267|-1|1|0.02674|7424|-0.06294|36|-0.14535050071531|24|32.92|0.01142|0.0905|0.05187593260998|0.13208751701409|43.022608798657|210.2538281795|1098.224852071|0.547|0.375|0.20134|64|20|0.0023857677902622|0.068509981273408|8967|2024-03-31|-0.2357|2008-10-12|0.31887|2004-03-28
2025-01-05 13:51:53|WEEKLY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|-3273.7685602898|23|163.55308032469|0.0201|-1|1|0.02014|2943.5|0.74854|108|0.74854481955763|108|32.03|-0.01823|0.03145|0.023581655925661|0.070629949286247|108.01288991046|295.81188364836|491.97727896638|0.591|0.394|0.16377|66|29|0.0014768632958801|0.052544456928839|4133|2024-02-18|-0.20876|2020-05-03|0.23993|2020-03-22
2025-01-05 13:51:54|WEEKLY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|8628.1756029296|28|350.19275825479||0|0|-0.02925|9457|-0.1617|8|-0.052600471851775|7|38.98|0.01803|0.0594|0.097503881119965|0.19790672669031|252.64656441216|516.25889053002|1050.7777777778|0.488|0.317|0.15027|41|14|0.0020638830769231|0.049163544615385|10305|2024-09-15|-0.16092|1995-04-16|0.16364|2020-03-22
2025-01-05 13:51:55|WEEKLY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4910.4885561508|25|296.16691016071|0.2456|-1|1|0.24559|4067|-0.11487|20|-0.11486908378816|20|34.06|0.11589|0.182|0.20987113961761|0.39118611503672|2637.1434385541|14337.093950035|661.30081300813|0.581|0.371|0.21821|62|23|0.002536877340824|0.075649414794008|6877|2024-03-10|-0.26027|1998-10-18|0.34419|2002-12-01
2025-01-05 13:51:56|WEEKLY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|3120.4667807503|19|209.95332448357||0|0|-0.16879|3398|-0.20094|4|0.39109113199837|64|30.7|-0.04659|0.01491|-0.056746096984191|-0.011992630184919|5.3025593083011|52.421011711269|509.67450694223|0.565|0.348|0.21761|69|32|0.0020924906367041|0.071568881086142|4175|2024-07-14|-0.27329|1987-10-25|0.46996|2020-03-29
2025-01-05 13:51:57|WEEKLY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|-3652.4874790906|27|162.36606167711||0|0|0.01421|3400|0.90975|108|0.90974529346622|108|40.58|0.01352|0.08434|0.084254172569475|0.12388081166389|253.5376343131|408.13132156309|784.67576639409|0.558|0.423|0.18892|52|17|0.0019924812734082|0.064817958801498|4295|2024-05-19|-0.24423|2008-10-12|0.3587|1987-09-06
2025-01-05 13:51:58|WEEKLY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|2894.580770635|16|112.45587273569||0|0|-0.01769|3109|0.18389|52|0.18389180460234|52|12.04|-0.01541|0.03721|0.015324422353758|0.058359549584455|147.51187513279|1013.4527685361|101.10569105691|0.5|0.327|0.09712|150|22|0.00091857221306974|0.043509577155409|3585|2023-11-05|-0.30907|2008-10-12|0.36206|1990-10-07
2025-01-05 13:51:59|WEEKLY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|373.90271426842|15|20.203535910069|-0.0097|1|1|-0.00968|419.4|0.06988|22|0.069881761081844|22|40.06|0.42394|0.57651|0.67970459898935|1.073669878679|-772.25899110753|12606.804440404|16255.814197624|0.6|0.4|0.27165|35|15|0.0065712923728814|0.086833778248587|950|2006-01-01|-0.33778|2000-11-26|1.3075|1999-04-11
2025-01-05 13:52:00|WEEKLY|04875|952499|/equities/zenkoku-hosho|TOPIX500|-5956.707290127|11|166.23137150087|-0.0115|-1|1|-0.01149|5544|0.01144|27|0.011435284998427|27|34.28|-0.04313|0.01854|-0.027221721619917|0.1203847253843|47.305879330479|178.50215750484|779.1988756149|0.611|0.333|0.19793|18|8|0.0043337001594896|0.057888628389155|6244|2024-08-04|-0.21995|2016-02-14|0.39423|2013-02-10
2025-01-05 13:52:01|WEEKLY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|8001.2387041472|20|461.68149489223|0.3092|1|2|0.23829|8964|0.00563|37|0.97826086956522|42|26.53|0.16213|0.24049|0.31847116185623|0.49826163901809|1781.1163509713|5541.3056522737|25179.776360149|0.679|0.472|0.19935|53|22|0.0055556912280702|0.063176105263158|9749|2024-12-08|-0.2915|2008-02-17|0.52463|1999-04-11
2025-01-05 13:52:02|WEEKLY|04877|946140|/equities/zeon-corp|TOPIX500|1323.2184654116|10|58.427178196141|0.0793|1|2|0.04606|1499|-0.13716|14|-0.13715669070925|14|34.87|0.01219|0.08482|0.054227828637096|0.099068857054382|158.40021624366|257.63245577184|465.52795031056|0.475|0.262|0.21916|61|21|0.0021567602996255|0.072284349250936|1842|2021-03-28|-0.25192|2007-11-11|0.40506|1987-03-15
2025-01-05 13:52:03|WEEKLY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|4655.1639595957|28|305.64393710105|0.2157|1|1|0.21574|4897|-0.21545|10|0.082388563132049|22|41.05|0.21922|0.3253|0.085427843443058|0.21906357493299|165.33238377228|362.53329120818|4772.904554414|0.619|0.381|0.25543|21|10|0.006412418447694|0.092119066366704|5604|2024-10-20|-0.2216|2009-11-15|0.43403|2008-01-13
2025-01-05 13:52:04|WEEKLY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|-352.61573856888|34|21.6723664854||0|0|0.07163|324|-0.10969|11|-0.10969387755102|11|35.05|0.05047|0.14317|0.09917591392924|0.12205446964579|369.38545249069|301.98743278433|19.247905340795|0.633|0.433|0.26074|60|27|0.0015886376404494|0.085432916666667|6140|1991-04-21|-0.4875|2000-10-29|0.58042|1998-11-15
2025-01-05 13:52:05|WEEKLY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|-990.97156120492|23|31.852330435516|0.0011|-1|1|0.00107|934|-0.0173|25|-0.017302728022654|25|36.45|0.01891|0.07677|0.072062963720295|0.083081959303645|474.81518490207|366.30900278211|163.77345607432|0.621|0.448|0.19042|58|25|0.0013318211610487|0.064192916666667|1292|2007-10-28|-0.30178|2008-10-26|0.31579|2023-02-19
2025-01-05 13:52:07|WEEKLY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|4700.4893358607|85|622.67022137977|4.9258|1|1|4.92579|6548|0.27299|44|0.27298850574713|44|43.66|0.09294|0.16861|0.17862351495221|0.23702595081719|2072.6408983968|1870.7262649989|1787.1179337001|0.574|0.362|0.2276|47|18|0.0029224016853933|0.074388918539326|6788|2024-12-29|-0.26075|2008-10-12|0.38909|2020-11-08
2025-01-05 13:52:07|WEEKLY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|-1089.8921000364|33|51.625867009832|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|0.0012542883895131|0.070503689138577|9380|1989-12-10|-0.35714|2002-11-10|0.36|1988-07-03
2025-01-05 13:52:08|WEEKLY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|-842.23829685724|23|21.838270832988|-0.0238|-1|1|-0.02384|816|0.01368|28|0.013677003543171|28|31.55|0.00777|0.06919|0.02532541927075|0.079527453487676|69.30303364305|191.54657388121|133.92417796622|0.711|0.447|0.19708|38|22|0.0014750204750205|0.060713063063063|1861|2006-01-22|-0.21625|2020-03-15|0.28188|2003-10-19
2025-01-05 13:52:09|WEEKLY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|1336.7257550864|4|166.09141497119|0.1817|1|2|0.14624|1842|-0.03013|34|1.6754941313805|18|31.84|0.04175|0.11645|0.071180377486052|0.15419261827121|46.291523228024|380.08966646954|115.39907632798|0.627|0.448|0.24475|67|27|0.0020636985018727|0.0811703417603|10192.299804688|1990-06-03|-0.33274|2020-03-22|0.46684|2020-03-29
2025-01-05 13:52:10|WEEKLY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|-397.59368477065|61|22.068238859341|0.4387|-1|1|0.43868|357|0.31134|65|0.31134020618557|65|31.45|0.00879|0.07975|0.11382499144231|0.14750757137118|323.42315453405|237.63533751521|6.5066431059054|0.545|0.364|0.21161|66|28|0.0004321254681648|0.07657297752809|19980|2000-08-20|-0.28501|2008-10-26|0.378|1999-09-05
2025-01-05 13:52:12|WEEKLY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|925.97665407276|3|48.174448642414|0.0047|1|1|0.0047|1068|-0.06942|21|-0.046917656140713|24|33.87|0.01019|0.07019|0.031095655487843|0.042641958000379|129.50055585293|155.00761283802|13.930373860882|0.603|0.381|0.22055|63|27|0.0005537734082397|0.072936404494382|12600|1989-12-31|-0.24242|2008-10-12|0.34389|1998-10-25
2025-01-05 13:52:13|WEEKLY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|1247.240447998|50|72.253184000668|-0.0027|1|1|-0.00274|1454|0.26244|35|0.26243902439024|35|34.21|0.12465|0.23182|0.25021949162824|0.36605415372734|1443.2976584062|4596.3575328056|87.743649835362|0.59|0.443|0.27589|61|20|0.0023854868913858|0.094068319288389|26850|2007-05-27|-0.30603|2008-10-12|0.41111|1998-07-05
2025-01-05 13:52:14|WEEKLY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|-955.57833381645|24|46.000148464994||0|0|-0.08602|909|0.57371|64|0.57370989266059|64|34.69|-0.04543|0.01705|-0.004181575376908|0.052215478340499|69.878034236189|133.85376522289|153.5472972973|0.5|0.385|0.17154|26|10|0.001233827027027|0.055842497297297|1107|2024-03-31|-0.21601|2008-10-12|0.20132|2008-11-02
2025-01-05 13:52:14|WEEKLY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-830.36965576123|3|92.789885253745||0|0|-0.01107|548|-0.3908|18|-0.39079622196042|18|33.34|-0.02601|0.06182|0.022887012781193|0.029033227235697|43.275794775565|54.391802517383|23.620689655172|0.547|0.375|0.24922|64|23|0.0012324297752809|0.082972013108614|13140|2006-02-12|-0.29702|2024-12-22|0.50362|2024-08-18
2025-01-05 13:52:15|WEEKLY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|-227.61522221248|9|28.205074070827||0|0|0.41803|142|0.3431|31|0.34310066954375|31|35.47|-0.01119|0.06685|0.026519353304579|0.047913539663761|74.347415088387|111.86398454837|11.09375|0.517|0.383|0.22974|60|16|0.00047492509363296|0.075913047752809|9030|1990-01-14|-0.33708|2008-10-12|0.53425|1998-01-25
2025-01-05 13:52:17|WEEKLY|04891|949806|/equities/a2-corp?cid=949806|ASX200|-6.5453529995486|20|0.40299378078004||0|0|0.00693|5.73|0.22828|29|0.22828074616763|29|49|1.50712|1.85269|2.8990426087508|4.3661658646101|2569.7354066096|2867.017577341|1032.4324225636|0.6|0.4|0.2055|10|4|0.0064320432220039|0.079059567779961|20.049999237061|2020-06-21|-0.22358|2020-12-20|0.37811|2015-12-20
2025-01-05 13:52:18|WEEKLY|04892|7433|/equities/abacus-prop|ASX200|1.1266369155078|18|0.064104877263463|-0.0716|1|2|-0.10236|1.14|-0.016|57|-0.095562799920819|26|49.48|0.00134|0.07505|0.07560574294744|0.043108293298014|215.204204716|133.96261334879|21.468926515622|0.609|0.391|0.13531|23|10|-0.00013302164502165|0.055170640692641|9.9799995422363|2007-03-25|-0.53515|2018-07-15|0.57522|2008-11-16
2025-01-05 13:52:19|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
2025-01-05 13:52:20|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
2025-01-05 13:52:21|WEEKLY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|10.511659329673|35|0.44458034583149|0.163|1|2|0.11198|11.42|0.29317|27|0.29316765226832|27|36.68|0.00345|0.04005|-0.012712008776005|-0.0011680478570794|78.956000070635|92.988606723761|80.422536828787|0.48|0.32|0.13825|25|11|0.00030109358569927|0.04721349106204|28.190000534058|2017-04-16|-0.16516|2007-10-21|0.18949|2022-01-16
2025-01-05 13:52:23|WEEKLY|04896|7462|/equities/als-ltd|ASX200|13.725655243909|57|0.6992151892961|0.2235|1|2|0.20237|15.21|-0.1325|24|-0.14797861412568|8|18.62|0.02525|0.08419|0.061594429875806|0.10743233357856|482.64007125938|1230.0200417181|8449.9996854198|0.514|0.367|0.09771|109|24|0.0030602876318313|0.042772660594439|16.5|2024-12-01|-0.25993|2009-02-08|0.27059|2009-03-22
2025-01-05 13:52:24|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
2025-01-05 13:52:25|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
2025-01-05 13:52:26|WEEKLY|04899|621|/equities/amcor-limited|ASX200|-16.667700901181|3|0.52256699884936||0|0|-0.00265|15.13|-0.00198|33|-0.0019841093385088|33|40.02|-0.00057|0.0462|0.06718479182175|0.11578959337275|206.71808666403|301.40808571759|1196.0474534021|0.554|0.375|0.14035|56|25|0.0015908961212662|0.044038573339278|19.030000686646|2022-08-21|-0.30012|1987-10-25|0.17623|1987-08-30
2025-01-05 13:52:27|WEEKLY|04900|630|/equities/amp-limited|ASX200|1.368213992308|47|0.085931854813683|0.4439|1|1|0.44395|1.61|-0.05189|17|-0.14859442673115|10|46.17|0.02792|0.09079|-0.03261239405518|-0.016782031943195|49.972564627151|67.75149136266|13.012203955733|0.517|0.414|0.17883|29|11|-0.000501559566787|0.055573429602888|13.449000358582|1998-08-02|-0.39517|2003-05-11|0.41634|2003-08-31
2025-01-05 13:52:29|WEEKLY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|-31.301634274304|36|1.4861912483399||0|0|0.17229|29.21|0.10233|62|0.10232934177045|62|33.71|-0.13027|-0.03683|-0.039548576210799|-0.039548576210799|79.377077241915|79.377077241915|80.891715842561|0.357|0.357|0.15671|14|2|0.00030057199211045|0.053047376725838|42.349998474121|2024-04-07|-0.22989|2020-03-15|0.24093|2019-12-01
2025-01-05 13:52:30|WEEKLY|04902|7689|/equities/ansell-limited|ASX200|29.838181919617|57|1.2472726680297|0.3913|1|1|0.39125|34.03|-0.23207|20|0.13425924261481|31|36.72|-0.00673|0.05155|0.022212423159409|0.085097454812066|110.92564334187|474.37210052039|1028.0966576308|0.607|0.41|0.15724|61|25|0.0016872952961672|0.052509638501742|44.069999694824|2021-07-04|-0.28083|1987-10-25|0.25851|2020-04-05
2025-01-05 13:52:31|WEEKLY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|-32.093553893528|3|1.1545179263622||0|0|-0.03293|28.86|-0.10055|22|-0.10055209317969|22|31|0.0012|0.04607|0.03404142878896|0.07754917030184|223.80802795378|463.0398440492|1831.2183416505|0.5|0.338|0.13601|74|26|0.0018613022648084|0.045686611498258|36.956001281738|2015-04-12|-0.22429|1987-10-25|0.19567|1988-05-29
2025-01-05 13:52:32|WEEKLY|04904|7374|/equities/ap-eagers|ASX200|-12.141704208743|36|0.61630460925576|-0.0076|-1|1|-0.00755|12.01|-0.02375|93|-0.023751020552579|93|20.04|0.0424|0.08291|0.079403782999323|0.1082542374375|536.81823089991|747.59198552159|2555.3192041156|0.45|0.363|0.09727|80|22|0.0028660134310134|0.043290115995116|17.569997787476|2021-04-25|-0.41718|2020-03-22|0.31728|2020-05-03
2025-01-05 13:52:33|WEEKLY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|-7.8812754365366|80|0.31501114210397|0.2745|-1|1|0.27451|7.03|-0.12664|31|-0.1266388582286|31|42.93|-0.04946|-0.00631|-0.061972380612104|-0.035489481498425|39.871944132634|70.215137518371|399.6589218126|0.464|0.286|0.14677|28|12|0.0015481733021077|0.046157447306792|12.25|2022-08-14|-0.14069|2020-03-15|0.17835|2006-08-20
2025-01-05 13:52:35|WEEKLY|04906|947527|/equities/appen-ltd|ASX200|1.6178511631951|44|0.42118176019054|2.6689|1|1|2.66887|2.77|-0.58511|13|-0.58510636814495|13|43.45|0.47239|0.67661|0.95635299344842|1.2185399354278|429.90476311391|666.08528262822|439.68253998289|0.545|0.455|0.40901|11|4|0.0077501535508637|0.12270512476008|38.596923828125|2020-08-30|-0.33698|2023-11-26|0.73864|2024-08-04
2025-01-05 13:52:36|WEEKLY|04907|7778|/equities/arb-corp|ASX200|38.451122946211|101|2.2694181608779||0|0|0.22036|40.76|1.48785|85|1.4878460708242|85|22.05|0.05468|0.13171|0.15410249590683|0.23963190824344|4039.8085567668|14737.541815191|40759.99771416|0.571|0.429|0.09876|77|15|0.0042925806451613|0.043605506117909|55|2022-01-02|-0.33333|1987-11-29|0.28571|1989-01-29
2025-01-05 13:52:37|WEEKLY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|61.013946671412|34|2.5953508552163|0.4989|1|1|0.49892|69.37|0.10617|63|0.10617280798028|63|46.87|0.43407|0.52566|0.95275403021987|1.2839037036515|19024.948120713|20276.071674503|8660.4248226184|0.484|0.355|0.23187|31|14|0.0044959623149394|0.069254576043069|69.949996948242|2024-12-08|-0.4691|2003-02-09|0.22026|2016-05-15
2025-01-05 13:52:38|WEEKLY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|60.232321762896|13|2.6593997354138||0|0|-0.01046|65.25|-0.09025|25|-0.09024977506811|25|28.85|-0.02466|0.03594|0.056840356338026|0.14050149198003|223.93331421617|513.5281302727|1603.1940355758|0.532|0.319|0.13635|47|17|0.0026223026315789|0.045626125730994|95.830001831055|2021-11-28|-0.19823|2008-03-09|0.45313|1998-11-29
2025-01-05 13:52:39|WEEKLY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-5.2284934050581|121|0.2023431817909|0.2716|-1|1|0.27162|4.8|0.00741|117|0.0074142108623967|117|47.07|0.01513|0.08764|0.14207457318036|0.24716730804333|199.32719454623|258.36795749732|521.7391417022|0.5|0.357|0.21607|14|6|0.0029117201540436|0.061103491655969|7.9806299209595|2020-02-23|-0.20261|2020-03-15|0.21429|2010-06-20
2025-01-05 13:52:41|WEEKLY|04911|7786|/equities/austbrokers-hldg|ASX200|28.184098047437|35|1.6074373939083|0.0044|1|1|0.00444|31.66|-0.1863|28|0.22770872840277|61|56.71|0.05913|0.13934|0.25741321466333|0.48213783176796|222.58182585531|340.97809958175|1376.5217610343|0.353|0.235|0.18918|17|4|0.0032745390781563|0.055579418837675|34.520000457764|2024-08-25|-0.17455|2020-03-29|0.16711|2015-08-30
2025-01-05 13:52:42|WEEKLY|04912|14232|/equities/akl-airport?cid=14232|ASX200|6.7940214458198|3|0.33532616883215||0|0|0.03504|7.68|-0.09653|19|-0.096525096762043|19|29.04|0.01061|0.04116|-0.0042462981303057|0.035393242936648|63.711887011241|144.28715076163|1063.7118833664|0.6|0.333|0.11036|45|22|0.0024170435446906|0.042192666157372|9.4499998092651|2019-08-11|-0.26009|2020-03-22|0.18266|2000-06-04
2025-01-05 13:52:43|WEEKLY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|-3.587225667016|27|0.1115752430016|0.0917|-1|1|0.09167|3.27|-0.06566|20|-0.065661126166105|20|39.44|-0.02619|0.0107|-0.048883578638506|-0.036973531566019|68.286708241664|77.628524931978|115.14084787862|0.389|0.333|0.12667|18|7|0.0006229347826087|0.044486453804348|6.1100001335144|2019-09-22|-0.17673|2020-03-22|0.19837|2020-03-29
2025-01-05 13:52:44|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
2025-01-05 13:52:45|WEEKLY|04915|7470|/equities/austal-ltd|ASX200|2.6221838974903|16|0.2201010788044|0.1804|1|2|0.04377|3.1|-0.39437|2|-0.040433845975782|22|49.81|0.16589|0.25609|0.24607744668916|0.33630399368232|3312.0936404072|2247.4469770296|340.65932036166|0.778|0.481|0.25234|27|15|0.0024013823529412|0.078463779411765|4.9899997711182|2019-11-17|-0.31646|2015-12-13|0.32589|2024-09-22
2025-01-05 13:52:47|WEEKLY|04916|7793|/equities/bk-of-queensland|ASX200|6.1679407554011|53|0.25250139436377|0.0878|1|1|0.0878|6.69|0.03906|41|-0.17205691079228|23|24.59|-0.00985|0.03509|0.026360743601104|0.059471483468415|200.57834957201|527.26808788537|548.3606475683|0.632|0.448|0.11246|87|31|0.0013674577818348|0.038615819260612|17.799999237061|2007-10-21|-0.17619|1985-01-06|0.3004|2008-10-19
2025-01-05 13:52:48|WEEKLY|04917|947573|/equities/burson-group-ltd|ASX200|-5.3194974392627|36|0.27086428275636||0|0|-0.00877|4.6|-0.27734|5|-0.27733756194443|5|43.5|0.06088|0.13886|0.17117513148666|0.22098707165878|189.80513772805|183.13931689599|236.62550880107|0.667|0.5|0.19253|12|5|0.0024267324955117|0.06075921005386|8.6000003814697|2021-06-27|-0.2693|2020-03-22|0.18689|2016-02-21
2025-01-05 13:52:49|WEEKLY|04918|7466|/equities/beach-petro|ASX200|-1.4358912457588|29|0.083213942322601||0|0|0.04333|1.435|-0.07121|47|-0.071207435825172|47|35.02|-0.0701|0.06777|0.043321921222464|0.12504933170729|-33.492923901915|326.41142985216|16.022776800073|0.547|0.391|0.31837|64|23|0.0028303834288233|0.099886059938299|12.342000007629|1981-06-07|-0.55446|1991-09-08|0.7973|2000-01-23
2025-01-05 13:52:50|WEEKLY|04919|101956|/equities/bega-cheese-ltd|ASX200|4.9417924579463|57|0.26940251401789|0.8225|1|2|0.75926|5.7|0.42246|127|0.23465763792458|65|58.36|0.19622|0.26896|0.34795996219581|0.69905423795564|330.49250211426|378.27175263443|309.78259271|0.545|0.273|0.18363|11|4|0.0025152148997135|0.059766446991404|8.1300001144409|2016-01-03|-0.22102|2016-10-30|0.2093|2017-01-22
2025-01-05 13:52:51|WEEKLY|04920|7528|/equities/bendigo-bk|ASX200|12.0973754081|71|0.46965454808957||0|0|0.3813|13.15|-0.06607|24|-0.054981905799941|12|24.54|-0.05176|-0.00753|-0.016152903338252|0.0088008934008382|35.536103778439|83.831759425358|442.7609256517|0.523|0.385|0.14281|65|25|0.00153603003003|0.046164312312312|17.809999465942|2007-04-29|-0.19637|2009-02-22|0.30934|2007-03-25
2025-01-05 13:52:53|WEEKLY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|38.636426764474|15|1.6756880860469|-0.1113|1|1|-0.11131|39.76|-0.10416|9|-0.10416248447331|9|35.11|0.02376|0.07941|0.069340951500249|0.13700915177047|424.98198553986|1060.8792674659|3647.7061563284|0.508|0.354|0.15002|65|21|0.0022799303135888|0.049635871080139|50.840000152588|2023-12-31|-0.22175|1987-10-25|0.41555|2008-11-30
2025-01-05 13:52:54|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
2025-01-05 13:52:55|WEEKLY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|-22.659047265577|29|1.2396822438397||0|0|0.05095|19|-0.07448|27|-0.074479596480944|27|38.13|0.13174|0.19471|0.27771609114134|0.46032212203595|1377.8813889259|942.99329109574|164.97351456761|0.533|0.267|0.21746|30|12|0.0020540102389079|0.077270921501706|51.118999481201|2007-05-20|-0.2853|2009-03-01|0.53811|2012-08-19
2025-01-05 13:52:56|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
2025-01-05 13:52:57|WEEKLY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|17.43414640796|48|0.64695119734651|0.3206|1|2|0.28911|19.53|0.21042|75|0.2104187638219|75|35.7|0.02126|0.07998|0.046949697161132|0.116983045594|230.76981554199|781.11463385136|3361.4460723615|0.571|0.381|0.13546|63|26|0.0021605008710801|0.047168231707317|19.659999847412|2024-11-24|-0.36096|1987-10-25|0.15345|2009-03-22
2025-01-05 13:52:59|WEEKLY|04926|39192|/equities/breville-group|ASX200|30.729482527352|75|1.8964160971108|0.5538|1|2|0.5194|35.63|-0.26894|19|-0.18982902345838|7|32.36|0.02185|0.10769|0.093104571493375|0.17668742096509|230.59214265302|549.18658709946|4048.8637796795|0.487|0.359|0.21614|39|10|0.0041484655688623|0.070012410179641|37.580001831055|2024-12-15|-0.29004|2009-12-20|0.39333|2009-10-11
2025-01-05 13:53:00|WEEKLY|04927|7541|/equities/brickworks|ASX200|-28.688547342759|38|0.99951560290054|0.0472|-1|1|0.04721|25.43|-0.05476|12|-0.054762879646373|12|19.8|0.01291|0.05611|0.029456882657782|0.064714321676632|299.60868238736|712.26839336113|6692.1054274421|0.495|0.339|0.08086|109|25|0.0025006560364465|0.032313630979499|31.370000839233|2024-03-17|-0.25301|1987-10-25|0.26103|1990-08-26
2025-01-05 13:53:01|WEEKLY|04928|7694|/equities/bwp-trust|ASX200|-3.6677594775967|120|0.11758651319519||0|0|0.08992|3.34|-0.12183|9|-0.12183035002746|9|52.21|0.01579|0.04053|0.052403296493802|0.084898028906569|205.46772702694|236.10005126234|337.37372545403|0.708|0.5|0.11899|24|13|0.0012352040816327|0.040635852769679|4.5900001525879|2020-12-27|-0.18208|2020-03-22|0.16608|2020-03-29
2025-01-05 13:53:02|WEEKLY|04929|32468|/equities/carsales.com-ltd|ASX200|-41.836293755125|1|1.6812739229813||1|0|0|36.92|0.66371|123|0.66371387511775|123|44.39|-0.00031|0.06322|0.039115126059867|0.097913202965579|113.90960767867|153.08894540181|944.48705360862|0.444|0.333|0.17491|18|7|0.0035024530663329|0.056989274092616|42.705001831055|2024-12-01|-0.16667|2020-03-22|0.19752|2014-02-16
2025-01-05 13:53:03|WEEKLY|04930|102024|/equities/360-capital|ASX200|-3.139123475924|8|0.093874506279784|0.0367|-1|1|0.03667|2.89|-0.10979|8|-0.10979225463614|8|38.88|-0.06038|-0.01689|-0.046119112463967|0.0020957602494041|62.229575137589|99.282017956723|165.90127048225|0.563|0.188|0.13658|16|9|0.0011686168521463|0.040748044515103|4.1900000572205|2022-01-02|-0.1523|2020-03-15|0.14145|2020-06-21
2025-01-05 13:53:05|WEEKLY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|-6.9411051096849|11|0.30203508742426||0|0|0.0066|6.02|-0.18272|17|-0.078541365188106|19|36.89|0.1051|0.18127|0.22666800872541|0.33904309014076|786.14108748375|965.23068258096|415.17239882461|0.553|0.368|0.21928|38|16|0.0028828824362606|0.075059178470255|14.420000076294|2017-12-24|-0.42018|2020-03-22|1.12791|2000-03-26
2025-01-05 13:53:06|WEEKLY|04932|947653|/equities/champion-iron-ltd|ASX200|5.0033265420375|15|0.48823083932264|-0.1863|1|1|-0.1863|5.94|-0.04755|23|-0.04755042089124|23|20.6|-0.15934|0.38127|0.27483719777172|0.77464572291584|-1663.4659301524|3571.2746185625|14850.000474975|0.629|0.429|0.30475|35|11|0.015939333333333|0.10140168707483|8.75|2024-01-07|-0.5|2010-08-01|3.66667|2012-12-02
2025-01-05 13:53:07|WEEKLY|04933|7654|/equities/charter-hall|ASX200|13.425485917284|20|0.80744597578744|0.0865|1|2|0.01664|14.66|-0.2898|8|0.02568813728851|29|32.72|0.05878|0.12006|-0.018961641240225|0.046739840531026|50.840927804489|127.34868480103|294.96982829544|0.552|0.379|0.20128|29|11|0.0024732024793388|0.073077190082645|22.180000305176|2021-12-19|-0.26006|2020-03-22|0.38462|2009-03-22
2025-01-05 13:53:08|WEEKLY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.6573037576583|20|0.15580227027935|0.0132|1|1|0.01319|3.84|-0.16615|8|-0.10660367395831|28|27.07|-0.06706|-0.03623|-0.11008225502905|-0.094028806052319|49.480092511189|67.294926891779|101.93168061777|0.4|0.267|0.11601|15|6|0.00047470588235294|0.041843058823529|5.9725661277771|2019-09-08|-0.1858|2020-03-22|0.11722|2020-04-12
2025-01-05 13:53:09|WEEKLY|04935|13574|/equities/charter-hall-retail-reit|ASX200|-3.5623187108922|2|0.12660623537462||0|0|-0.00313|3.2|-0.1375|8|-0.10077688886449|29|36.12|-0.01103|0.02298|0.036042966581906|0.042090791036647|174.5697034051|181.87065533754|68.581228537346|0.667|0.452|0.11374|42|18|0.00070128458498024|0.04980057312253|11.5|2007-06-10|-0.44048|2008-11-02|0.35165|2009-07-19
2025-01-05 13:53:11|WEEKLY|04936|14585|/equities/chorus?cid=14585|ASX200|7.313764126427|21|0.3060477710441||0|0|0.0604|7.9|-0.04782|49|0.039473680541419|107|39.06|-0.00486|0.07312|0.082810614763193|0.12567566343282|164.81684566636|189.50745117437|312.25297172742|0.529|0.412|0.15108|17|6|0.0024100730994152|0.051804926900585|8.7799997329712|2020-09-20|-0.21711|2013-11-10|0.29319|2014-12-07
2025-01-05 13:53:12|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
2025-01-05 13:53:13|WEEKLY|04938|8681|/equities/transpac-indu-grp|ASX200|2.5853063064438|41|0.11156450774544|-0.0257|1|1|-0.02574|2.65|0.01326|59|0.013259156170567|59|38.52|0.00867|0.09835|0.010424586399102|0.11090699602144|55.656473943928|143.75061479041|146.24724295629|0.52|0.32|0.20966|25|9|0.0019431505483549|0.072596709870389|10.222999572754|2007-07-22|-0.35707|2009-02-22|0.68889|2008-12-21
2025-01-05 13:53:14|WEEKLY|04939|7384|/equities/clinuvel-phrm|ASX200|-14.92470146807|97|0.93323382269013||0|0|0.402|11.99|0.0157|30|0.015704127129523|30|38.33|0.13759|0.3081|-0.063660875626715|0.079110060485585|10.48526227365|93.954659975337|929.45737408357|0.467|0.333|0.33961|30|10|0.0053858025682183|0.11049552166934|45.880001068115|2019-10-13|-0.45263|2014-09-28|0.7|2003-08-17
2025-01-05 13:53:15|WEEKLY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|-326.04807629525|18|12.246334231211||0|0|-0.03363|298.46|0.24346|75|0.24346184084806|75|39.47|0.21893|0.27979|0.41734585845599|0.71373282520316|1018.5833305129|2499.9427434096|10291.723504832|0.579|0.368|0.15559|38|18|0.0038291232696111|0.0530537969677|350.30999755859|2024-07-28|-0.29066|2011-09-18|0.24262|2002-08-04
2025-01-05 13:53:17|WEEKLY|04941|7255|/equities/codan|ASX200|13.604579321151|101|0.85462636005728||0|0|1.91007|16.18|0.77692|62|0.77692298945591|62|43.35|0.38711|0.53005|0.69249434628123|1.0016914709318|8146.4270239502|5820.7857801591|1216.5413370747|0.609|0.391|0.2395|23|8|0.0042049772105743|0.07711710118505|19.430000305176|2021-06-06|-0.41549|2013-12-15|0.3|2016-04-17
2025-01-05 13:53:18|WEEKLY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|-19.275209268344|10|0.511118804744|-0.0767|-1|1|-0.07666|18.96|-0.12774|27|-0.12774122549033|27|25.83|-0.08128|-0.03638|-0.063147960372707|-0.061152314493591|67.003708247364|72.290297719598|148.92659142307|0.5|0.417|0.12173|12|6|0.0016332915360502|0.039236677115987|19.64999961853|2022-08-21|-0.11076|2020-03-01|0.10486|2020-03-08
2025-01-05 13:53:18|WEEKLY|04943|101963|/equities/collins-fd|ASX200|-8.4759047383649|45|0.38196827155294||0|0|0.26976|7.39|0.10825|35|0.10825459025304|35|36.44|0.01383|0.07735|-0.036216077564146|0.066755448268838|49.077109731647|130.88643069566|355.2884681514|0.611|0.389|0.20574|18|7|0.0029614857142857|0.064879285714286|14.300000190735|2021-12-05|-0.36316|2011-11-06|0.2488|2015-12-06
2025-01-05 13:53:19|WEEKLY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|141.22320171152|56|5.628519026032|0.4505|1|2|0.40847|155.03|-0.04559|18|-0.045590258163261|18|33|0.00767|0.04829|0.035263082071355|0.1088214710517|152.93197395398|393.49344697932|2435.6638547383|0.529|0.333|0.11613|51|21|0.0022530322209436|0.038853958573072|161.36999511719|2024-12-22|-0.1989|2008-11-16|0.12394|2009-03-22
2025-01-05 13:53:20|WEEKLY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|30.063206496101|77|1.3705982161029|0.385|1|1|0.38495|34.61|0.67811|114|0.67810805204374|114|39|0.12664|0.20043|0.070233430104851|0.21144582676476|119.34394609474|651.06614970576|24721.428902142|0.564|0.333|0.16913|39|15|0.0044733249843456|0.059607175954915|34.610000610352|2025-01-05|-0.28652|2002-01-13|0.28846|2003-08-31
2025-01-05 13:53:22|WEEKLY|04946|101966|/equities/corp-trav-f|ASX200|11.061697260586|6|0.87658179094239|-0.076|1|1|-0.07601|13.25|-0.18145|5|-0.18145179201929|5|38.32|-0.01335|0.10506|0.041763108256411|0.13676215709194|67.632078194798|156.28454120716|833.33331583931|0.526|0.421|0.23307|19|7|0.0046891405184175|0.076538785811733|32.908092498779|2018-09-09|-0.39351|2020-03-22|0.45633|2020-03-29
2025-01-05 13:53:23|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
2025-01-05 13:53:24|WEEKLY|04948|7774|/equities/credit-corp|ASX200|14.942093028582|12|0.99027127502726||0|0|-0.09086|16.01|-0.17557|23|-0.12957580830137|15|35.89|0.16376|0.27463|0.41484320145469|0.6155650500335|5033.0533164617|9845.4347869582|3557.7779228893|0.514|0.371|0.21|35|11|0.0051779400157853|0.072987411207577|37.990001678467|2020-02-23|-0.76942|2008-02-17|0.42188|2008-03-30
2025-01-05 13:53:25|WEEKLY|04949|7194|/equities/cromwell-corp|ASX200|-0.44203991413352|4|0.027564450080373||0|0|-0.08219|0.395|-0.2234|29|-0.22340423305849|29|15.22|0.10856|0.19294|0.094926605748256|0.13320187180298|3194.4032351698|9919.3210777043|387.25491972073|0.696|0.545|0.09878|112|13|0.0042559601873536|0.047790755269321|2.3129999637604|1987-10-04|-0.80653|1992-06-28|1.2|1999-01-17
2025-01-05 13:53:26|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
2025-01-05 13:53:28|WEEKLY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|-303.22421771795|10|8.5234924680505|-0.0064|-1|1|-0.00643|283.43|-0.06774|16|-0.067738923332786|16|44.08|0.1326|0.2175|0.22827865316883|0.41177861025621|2438.2649792|7339.9627173528|35428.748556543|0.639|0.417|0.13528|36|12|0.0043895864661654|0.051318370927318|342.75|2020-02-23|-0.18773|2008-11-23|0.30435|1999-08-08
2025-01-05 13:53:29|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
2025-01-05 13:53:30|WEEKLY|04953|1167286|/equities/deterra-royalties|ASX200|-4.2854247954888|39|0.20712895902481|0.203|-1|1|0.20296|3.77|-0.18372|12|-0.10229640397087|37|30.17|-0.11712|-0.10569|-0.15418647888868|-0.12074135881074|50.996012841084|77.2749137|81.956523023616|0.667|0.333|0.16797|6|5|-0.0002237899543379|0.057695570776256|5.5549998283386|2024-02-04|-0.14565|2020-11-01|0.10323|2020-12-06
2025-01-05 13:53:31|WEEKLY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|6.5595940458631|17|0.35321891345955||0|0|-0.1114|6.78|-0.17325|18|-0.17324842675626|18|45.13|-0.01097|0.16116|0.14252863242701|0.27083373688817|185.61546504009|340.98723133668|89.837024930363|0.652|0.435|0.17298|23|12|0.0053839089184061|0.053241499051233|13.960000038147|2019-07-07|-0.8609|2009-02-22|5.81203|2009-08-30
2025-01-05 13:53:32|WEEKLY|04955|1055046|/equities/domain-australia|ASX200|-3.054474228536|40|0.17484227237549|0.1861|-1|1|0.18612|2.58|-0.09687|53|-0.096866072676096|53|33.3|-0.0133|0.05309|0.22766125386625|0.22766125386625|140.18293547|140.18293547|70.383188328049|0.2|0.2|0.27234|10|3|0.00053970430107527|0.078856424731183|6.0064830780029|2021-11-07|-0.249|2020-03-22|0.22222|2019-02-17
2025-01-05 13:53:34|WEEKLY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-35.958816762141|50|2.1829389715764||0|0|0.25513|29.43|-0.27611|21|-0.27610851967665|21|32.5|0.09237|0.15969|0.21462869047698|0.37392088868376|267.35242110681|561.88992901344|1501.5305985912|0.6|0.4|0.20136|30|10|0.003727119140625|0.06454755859375|167.14999389648|2021-09-19|-0.31119|2024-01-28|0.26755|2015-02-15
2025-01-05 13:53:35|WEEKLY|04957|7486|/equities/downer-edi-limited|ASX200|5.121145152122|47|0.25733108165914|0.1846|1|2|0.04743|5.3|-0.06908|15|-0.069076488754781|15|23.27|-0.02172|0.06852|0.053569995814142|0.096850466669866|287.92317781236|614.33394852182|1037.1820789005|0.543|0.386|0.17273|70|17|0.0030942507462687|0.062341313432836|8.7772922515869|2020-01-26|-0.30009|1995-06-11|0.54133|2000-07-02
2025-01-05 13:53:36|WEEKLY|04958|9260|/equities/elders-fpo|ASX200|-8.3961769307607|30|0.40789234522163||0|0|0.08729|7.19|0.14676|30|0.1467591802669|30|33.17|-0.27504|0.18076|-0.23596271372091|0.44923397432641|-583.65146105105|815.4023990516|261.45454753529|0.708|0.375|0.30229|24|11|0.010976096969697|0.087966048484848|17.85000038147|2009-10-25|-0.55481|2010-06-27|8.17105|2009-10-25
2025-01-05 13:53:37|WEEKLY|04959|947762|/equities/emerchants-ltd|ASX200|0.70262309078988|6|0.10556082045136|-0.0467|1|2|-0.17327|0.835|-0.3883|24|-0.38829960727464|24|31.48|-0.04824|0.34764|0.38567665206089|0.79726047684693|-52814.124690862|30411.32742652|2087.4999930151|0.64|0.48|0.36861|25|7|0.011939772727273|0.11639887626263|5.8899998664856|2021-04-11|-0.40959|2022-05-01|3.875|2011-07-24
2025-01-05 13:53:38|WEEKLY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|4.3491520159668|40|0.30668641878383|0.3229|1|2|0.25641|4.9|-0.41085|4|-0.054945089494302|16|26.02|-0.11477|-0.01696|-0.030566756016711|0.087032089102012|-10.865428187073|157.70730325302|432.86221090694|0.512|0.372|0.33324|43|13|0.0048352331606218|0.10639556994819|6.585000038147|2020-07-26|-0.33246|2008-11-23|0.80618|2008-05-18
2025-01-05 13:53:40|WEEKLY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|29.930976450701|57|1.6817224371291|0.53|1|1|0.52999|34.18|-0.00585|27|0.11536516765638|26|39.62|0.15021|0.19959|0.089293939501099|0.1953019881281|230.84077632814|286.77835301649|1280.1497875842|0.483|0.241|0.15112|29|12|0.0027856680497925|0.049920838174274|35.759998321533|2024-09-15|-0.21071|2002-02-17|0.19519|2022-12-04
2025-01-05 13:53:41|WEEKLY|04962|13822|/equities/fletcher-building-ltd|ASX200|-3.1540403188483|72|0.19134675864431||0|0|0.40803|2.56|0.24337|82|0.632917651429|59|32.45|0.01126|0.05827|0.041493305075824|0.059864699039184|154.68940293309|177.3678440981|80.910237515841|0.682|0.455|0.17578|44|21|0.0008439559706471|0.054751774516344|11.989999771118|2007-07-29|-0.2|1998-09-06|0.30769|1998-11-08
2025-01-05 13:53:42|WEEKLY|04963|7385|/equities/flight-centre|ASX200|-19.753617957857|12|1.037039344717||0|0|0.03314|16.63|-0.18428|13|-0.1842818444527|13|31.35|0.13979|0.25252|0.28822028536602|0.4483774755315|1620.4485880545|2023.5947854608|1583.8095158082|0.583|0.375|0.19751|48|18|0.0033203693931398|0.064762625329815|61.395835876465|2018-08-26|-0.48251|2020-03-22|0.31647|2009-08-16
2025-01-05 13:53:43|WEEKLY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-21.525971231266|43|1.3377341736497||0|0|0.23164|18.41|-0.15509|21|-0.076042033438613|27|24.96|0.04622|0.2751|0.33332393155768|0.63660857908993|1246.8082985956|41748.643432598|10958.333390248|0.543|0.343|0.31611|70|21|0.010990776970374|0.10921295136948|29.950000762939|2024-02-04|-0.7094|1988-03-27|1.33333|1991-11-03
2025-01-05 13:53:44|WEEKLY|04965|32466|/equities/g8-education-ltd|ASX200|1.1653450409817|55|0.061521899708473|0.1703|1|1|0.17031|1.34|-0.07009|30|-0.011064879153257|22|36.17|0.44903|0.53804|0.63486130222173|1.2001757322049|1394.5248353951|2008.0115168869|157.64705832854|0.739|0.391|0.23079|23|13|0.0033082054176072|0.079595056433409|5.6300001144409|2014-09-14|-0.39091|2020-03-22|0.70079|2020-04-05
2025-01-05 13:53:46|WEEKLY|04966|40369|/equities/gold-road-resources-ltd|ASX200|1.718867190296|39|0.12612528974779|0.1484|1|1|0.14835|2.09|-0.18817|42|-0.18817205438174|42|29.16|0.00899|0.15423|0.18200099165556|0.25986820769071|111.36284168538|245.27847143434|1274.3901563659|0.516|0.355|0.35928|31|12|0.0075423248407643|0.11149956475584|2.1900000572205|2024-12-15|-0.45455|2009-03-22|0.9403|2009-10-11
2025-01-05 13:53:47|WEEKLY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|33.05118315953|101|1.7561320797388||0|0|0.74368|36.53|0.46743|80|0.46742568925889|80|49.42|0.08438|0.1229|0.17806184856236|0.26317576367433|489.65551930885|556.00037350043|202.96699867054|0.684|0.421|0.17691|19|9|0.0022226660250241|0.065113253128008|39.430000305176|2024-12-15|-0.42836|2009-03-01|0.50061|2009-03-15
2025-01-05 13:53:48|WEEKLY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|-5.0804015709238|4|0.21013384108002|0.0022|-1|1|0.00223|4.47|-0.04274|17|-0.042735003547239|17|40.25|-0.01406|0.02025|-0.013681469580431|0.024373262487195|58.608333143028|127.00268642381|91.168670232134|0.464|0.268|0.11711|56|20|0.00068813026140895|0.044500850686752|19.079999923706|2007-02-04|-0.42577|2009-03-08|0.55203|2009-03-29
2025-01-05 13:53:49|WEEKLY|04969|7471|/equities/graincorp|ASX200|-8.4831432049996|6|0.36938106833321|0.0576|-1|1|0.05762|7.36|0.03586|44|0.03585976495442|44|30.24|-0.01341|0.04939|0.028431096996903|0.066717536270717|108.61135661984|216.11797130781|239.73942324292|0.609|0.435|0.15308|46|15|0.0015166260744986|0.05316126790831|9.9315137863159|2022-05-08|-0.2396|2013-12-01|0.3776|2012-10-28
2025-01-05 13:53:50|WEEKLY|04970|18522|/equities/growthpoint-properties-aus|ASX200|2.3549148801651|57|0.12288562867807|-0.0397|1|1|-0.03968|2.42|0.05249|57|0.052486205311334|57|50.06|0.04618|0.07797|0.015955369179375|0.080718830515264|106.80836613521|142.68320303645|26.128266620236|0.471|0.294|0.12151|17|8|-0.00058183020948181|0.051869382579934|9.4569997787476|2007-07-15|-0.37163|2009-03-08|0.27581|2009-04-19
2025-01-05 13:53:52|WEEKLY|04971|7355|/equities/g.u.d.-hlds|ASX200|-11.923473295085|38|0.48342205535674|-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|0.0022539898989899|0.046186827364555|15.077280044556|2018-08-12|-0.27144|2022-06-19|0.2562|1988-01-17
2025-01-05 13:53:53|WEEKLY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|4.2186040433533|21|0.19585408591934||0|0|-0.0387|4.72|0.12732|41|0.1273209606106|41|33.46|0.10294|0.1755|0.082942289852614|0.14013710053374|306.86283655717|651.49972649041|10727.272308563|0.421|0.333|0.13929|57|14|0.0032829735339907|0.052279340944473|6.5009999275208|2007-12-02|-0.25|1987-10-25|0.25714|1988-03-27
2025-01-05 13:53:54|WEEKLY|04973|947866|/equities/hub24-ltd|ASX200|66.302654566536|111|3.9294252858026|1.5812|1|1|1.58123|69.59|-0.16157|40|-0.18732494683165|35|32.71|0.20497|0.2772|0.31910428826485|0.65671372625239|467.83382661567|1883.3022078915|2794.7789586891|0.714|0.429|0.28947|21|12|0.006825156838143|0.094192484316186|77.730003356934|2024-12-08|-0.3|2012-08-26|0.57586|2009-11-15
2025-01-05 13:53:55|WEEKLY|04974|961867|/equities/idp-education-ltd|ASX200|-15.076440634336|94|1.016789021434||0|0|0.525|12.54|-0.07498|34|-0.074982523768343|34|38.2|0.02908|0.20198|0.20118210279815|0.32053061161141|135.65557680847|187.423944526|368.82351794457|0.5|0.4|0.2477|10|3|0.0043009894736842|0.079576989473684|40.259998321533|2021-11-14|-0.33931|2020-03-22|0.3639|2020-02-16
2025-01-05 13:53:56|WEEKLY|04975|7714|/equities/independence-grp|ASX200|-6.1244900081267|73|0.44284698527188||0|0|0.59955|4.89|-0.32131|17|-0.063205053270503|27|33.12|0.07977|0.14935|0.12391256357968|0.37862245936911|94.466253842|1540.6266631584|2533.6786387843|0.618|0.382|0.28815|34|18|0.0049252838063439|0.09640601836394|17.12553024292|2022-11-13|-0.28685|2008-10-12|0.53692|2003-09-28
2025-01-05 13:53:58|WEEKLY|04976|7635|/equities/iluka-resources-limited|ASX200|-6.4297780921077|75|0.46418347150132|0.4946|-1|1|0.49456|5.11|-0.15734|37|0.94557928952308|91|29.92|-0.0017|0.06429|0.067154989557085|0.16352915367181|241.9996326491|1013.017712393|1935.606121668|0.583|0.333|0.17826|72|26|0.0024813509874327|0.062959196588869|12.563136100769|2022-04-17|-0.29443|1987-11-08|0.24374|2008-03-23
2025-01-05 13:53:59|WEEKLY|04977|7569|/equities/incitec-pivot|ASX200|2.8194180096151|49|0.126272641031|0.0839|1|1|0.08394|2.97|-0.20443|29|-0.20443341693766|29|39.63|0.25484|0.29668|-0.036484718933665|-0.0167907241723|47.229564593951|77.997805034008|429.81188049122|0.556|0.333|0.18553|27|15|0.002335313059034|0.063464114490161|9.0299997329712|2008-06-22|-0.2809|2009-02-08|0.21964|2006-11-19
2025-01-05 13:54:00|WEEKLY|04978|7553|/equities/ing-real-est|ASX200|4.4484308438384|87|0.26254152408271|0.0541|1|1|0.05405|4.68|-0.18103|6|-0.18103446946983|6|51.74|0.17189|0.29154|0.80936147754308|1.0420662142205|377.61127140172|429.81682268504|88.973376895337|0.263|0.211|0.22852|19|5|0.0019682319925164|0.073237848456501|8.2799997329712|2007-04-01|-0.5|2009-03-08|0.59574|2009-09-06
2025-01-05 13:54:01|WEEKLY|04979|993193|/equities/inghams-group-ltd|ASX200|-3.4205764216373|47|0.13982701738996|0.1455|-1|1|0.1455|3.23|0.20844|26|0.20843597395984|26|37.9|-0.04608|0.00243|0.024883854527555|0.020509984768268|109.68885282372|104.78992388223|107.48394417367|0.6|0.5|0.17426|10|5|0.0010200705882353|0.056843105882353|4.8600001335144|2019-02-10|-0.22304|2019-09-01|0.19014|2023-08-20
2025-01-05 13:54:02|WEEKLY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|7.5925355902651|115|0.33361645896656|0.7541|1|1|0.7541|8.56|0.36458|168|0.082588633255397|41|46.36|0.02547|0.05805|0.032442971390922|0.06331984794592|126.56571710722|141.66925490906|305.27819980022|0.6|0.32|0.13396|25|12|0.0013673684210526|0.04856982717989|8.7399997711182|2019-08-04|-0.16894|2002-10-20|0.13622|2012-02-26
2025-01-05 13:54:04|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
2025-01-05 13:54:04|WEEKLY|04982|7333|/equities/ioof-hldg|ASX200|2.8758598136758|24|0.22138004939239|0.3765|1|2|0.32584|3.54|0.11881|72|-0.094536657666643|28|39.89|0.02916|0.07066|0.048413041978206|0.10555647250212|159.80035272228|198.70302399008|102.90697392352|0.778|0.37|0.1959|27|16|0.0012159909090909|0.066835136363636|10.710000038147|2017-10-22|-0.33333|2018-12-09|0.28431|2019-02-24
2025-01-05 13:54:05|WEEKLY|04983|942738|/equities/iph-ltd|ASX200|-5.7118475060846|97|0.24394916233705||0|0|0.38634|4.94|-0.07789|31|-0.077892255115431|31|43.2|0.06663|0.20155|0.18050072816271|0.23585058851706|230.7797908951|217.62470192457|146.15384289824|0.7|0.5|0.19076|10|5|0.0016347348484849|0.065031439393939|10.420000076294|2022-08-21|-0.26104|2018-02-18|0.16882|2022-08-21
2025-01-05 13:54:06|WEEKLY|04984|7558|/equities/iress-mrkt-tech|ASX200|8.6634317080915|58|0.48818635731858|0.363|1|2|0.27446|9.38|0.10827|14|0.1082710488712|14|44.59|0.00953|0.08775|0.03929401735766|0.15794792437087|116.17951559649|334.25006293102|392.46860680858|0.63|0.37|0.17686|27|12|0.0019083108643933|0.060707906423473|15.300000190735|2021-08-15|-0.32132|2023-08-27|0.25383|2023-12-03
2025-01-05 13:54:07|WEEKLY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|46.935920201936|16|3.2324434445167|-0.1403|1|1|-0.14027|49.77|0.73447|86|0.73446933928211|86|34.04|0.02113|0.07727|0.070904558223148|0.11142400140205|499.30387573249|680.12148052667|3053.3742701448|0.612|0.403|0.17679|67|29|0.0023684930313589|0.06010368902439|63.110000610352|2024-03-10|-0.24113|1982-07-18|0.28261|2009-03-15
2025-01-05 13:54:10|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
2025-01-05 13:54:10|WEEKLY|04987|7274|/equities/jb-hi-fi|ASX200|82.665905854362|103|4.2233297977392|1.04|1|2|0.99425|94.95|-0.24303|4|0.23114005993342|42|37.19|0.06612|0.13826|0.22934047688591|0.35229537534161|510.51495539627|644.21368375413|4375.5757423937|0.444|0.296|0.20323|27|9|0.0043956238698011|0.063508245931284|97.610000610352|2024-12-22|-0.19474|2008-02-17|0.21147|2009-02-15
2025-01-05 13:54:11|WEEKLY|04988|985811|/equities/kogan-com-ltd|ASX200|4.8465947338437|5|0.43802158747627|0.1366|1|2|0.07867|6.17|0.14499|33|0.098522149359488|9|39.91|0.45926|0.56053|0.67103159885564|0.97238121049314|1051.5986009142|1330.4478313731|407.260734954|0.636|0.455|0.36874|11|4|0.0067884424379233|0.10993871331828|25.569999694824|2020-10-25|-0.41595|2018-11-04|0.4326|2019-01-20
2025-01-05 13:54:12|WEEKLY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|-7.361578373191|3|0.36897344233908|-0.0397|-1|1|-0.03967|6.29|-0.06228|16|-0.062280222064233|16|28.68|-0.01125|0.04134|0.027561581198656|0.061938476171271|157.44963981787|431.01729496257|529.01597193919|0.6|0.4|0.14219|80|34|0.0014710540069686|0.049537356271777|23.186000823975|1999-01-10|-0.30352|1987-10-25|0.23117|2019-08-25
2025-01-05 13:54:13|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
2025-01-05 13:54:15|WEEKLY|04991|7473|/equities/lynas-corp|ASX200|-7.9039398383255|3|0.46268189999924||0|0|-0.04589|6.61|-0.10482|16|-0.10481583245266|16|36.31|0.20021|0.3968|0.60903616711893|0.84008371817523|25816.635981536|63768.280469983|168.88094214445|0.519|0.37|0.37244|54|16|0.0058321548650025|0.12022220071319|26.629999160767|2011-04-17|-0.52806|2009-02-15|1|1990-07-15
2025-01-05 13:54:16|WEEKLY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|211.19019213255|54|8.0823335604069||0|0|0.21489|223.09|-0.08786|19|-0.09954125143392|29|34.88|0.07504|0.11325|0.13141013020017|0.22987373191932|1917.1485389127|2170.3710712542|3306.9967761538|0.756|0.415|0.15813|41|21|0.0032210788941335|0.053462333108564|240.63000488281|2024-10-27|-0.2706|2008-10-12|0.20451|2009-03-22
2025-01-05 13:54:17|WEEKLY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|9.1714327573607|56|0.66666563769473|0.2635|1|2|0.20066|10.89|-0.26323|10|-0.24590345293166|8|30.52|0.26389|0.33837|0.61164406215727|0.96201423783623|3606.3314999904|5988.8542231639|1245.9954442684|0.515|0.333|0.21017|33|9|0.0041062900188324|0.074541930320151|72.779861450195|2020-02-16|-0.27759|2021-12-26|0.40445|2008-03-30
2025-01-05 13:54:18|WEEKLY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|3.4483580730642|98|0.12938256005578|0.1403|1|1|0.1403|3.82|-0.19364|12|-0.19364163841246|12|22.63|-0.05946|-0.01993|-0.042115905401448|-0.025123441524378|58.602898194062|80.062891948557|176.03685709389|0.579|0.368|0.13609|19|11|0.0015418406072106|0.045148330170778|4.0100002288818|2024-09-08|-0.20399|2022-10-30|0.16432|2016-01-24
2025-01-05 13:54:19|WEEKLY|04995|962367|/equities/megaport-ltd|ASX200|-9.4529011489475|28|0.77178364617835||0|0|0.34135|7.39|-0.00875|21|-0.0087478096222018|21|27.81|-0.1269|0.01125|-0.10382376227913|0.3443845909366|34.350942386439|168.26667|338.99080918279|0.313|0.125|0.34843|16|4|0.0055196822033898|0.10661086864407|22|2021-11-21|-0.2814|2022-04-24|0.40501|2023-07-16
2025-01-05 13:54:21|WEEKLY|04996|7590|/equities/mesoblast|ASX200|1.9348641429539|41|0.37171193645413|6.8431|1|2|4.71171|3.17|-0.52764|42|-0.52763841987536|42|40.08|0.20765|0.42642|0.053625942372667|0.037306025755247|58.415088455685|47.628635552343|450.92461386068|0.6|0.4|0.37146|25|9|0.0060963915547025|0.11345629558541|9.9399995803833|2011-10-30|-0.5913|2023-08-06|0.85874|2020-04-12
2025-01-05 13:54:22|WEEKLY|04997|7566|/equities/metcash-limited|ASX200|-3.5024588294389|11|0.1330154904661||0|0|0.01567|3.14|-0.18414|30|-0.18414322578135|30|49.5|0.09929|0.19533|0.15851324941821|0.26301179148168|260.97843049349|492.48171185513|235.38231822393|0.563|0.406|0.17431|32|11|0.0016553450439147|0.060399153074028|5.4000000953674|2007-04-29|-0.28736|2014-12-07|0.35304|1997-09-21
2025-01-05 13:54:23|WEEKLY|04998|7720|/equities/mineral-resource|ASX200|-48.566721611835|30|4.6889072039451||0|0|0.45118|34.23|-0.30066|13|-0.30066093951635|13|29.16|0.06531|0.14469|0.17808896631015|0.32530954189465|585.36566248452|1191.5623062683|3002.6315764707|0.625|0.375|0.24737|32|12|0.0054502910602911|0.085922047817048|96.970001220703|2023-01-29|-0.43119|2008-10-12|0.37405|2016-02-21
2025-01-05 13:54:24|WEEKLY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|-2.2367378925529|3|0.10766263323515|-0.0026|-1|1|-0.00265|1.895|-0.1415|14|-0.14149513933235|14|44.37|-0.02667|0.02014|-0.057964900513666|-0.048620716225806|42.117862619051|56.338022990354|67.678571899935|0.433|0.333|0.15907|30|10|0.00058561890472618|0.0536540060015|5.5999999046326|2007-12-09|-0.40411|2008-11-02|0.36449|2008-11-16
2025-01-05 13:54:25|WEEKLY|05000|7311|/equities/monadelphous|ASX200|12.162063585412|2|0.62097883665197|0.0351|1|2|0.01001|14.13|-0.10071|25|-0.06406479311096|48|21.05|0.02946|0.1059|0.11020289293931|0.2075020137715|203.76038161671|813.57586653377|5233.3331677648|0.619|0.381|0.17854|84|31|0.0040339174674958|0.059317535330695|28.479999542236|2013-02-24|-0.375|1987-11-01|0.74074|1986-05-11
2025-01-05 13:54:27|WEEKLY|05001|18557|/equities/nanosonics|ASX200|2.7526112612238|16|0.23718917417108|-0.1722|1|1|-0.17222|2.98|0.14286|56|-0.17228159931861|9|33.52|-0.02935|0.09823|0.13490471545215|0.2318396254682|189.09907420418|340.83027974916|387.01299907667|0.593|0.407|0.24634|27|11|0.0035076195652174|0.09024947826087|8.25|2021-01-10|-0.28806|2024-01-28|0.35569|2019-09-01
2025-01-05 13:54:28|WEEKLY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|35.2205894031|71|1.4357471365022|0.2993|1|1|0.29931|37.55|-0.08509|32|-0.085085706041723|32|28.91|-0.01047|0.03022|0.014964414582358|0.049467462340273|110.19168503987|262.4975180612|2095.4239998893|0.506|0.364|0.12523|77|29|0.0018592770034843|0.042926045296167|42.625|2007-11-18|-0.20456|2008-10-12|0.16102|2020-05-31
2025-01-05 13:54:29|WEEKLY|05003|102032|/equities/nsreit-stapled|ASX200|2.2576506810136|57|0.09322395643499|0.0042|1|1|0.00424|2.37|-0.0583|20|0.10848513107046|57|47.27|-0.00215|0.02737|0.089900945655968|0.20519500500779|144.38224435757|171.84197833176|249.99998428147|0.455|0.273|0.12942|11|5|0.0020544444444444|0.047715243055556|2.7799999713898|2022-04-03|-0.29756|2020-03-22|0.10324|2020-05-31
2025-01-05 13:54:30|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
2025-01-05 13:54:31|WEEKLY|05005|1055094|/equities/netwealth-group|ASX200|25.849585344409|52|1.5946306181076||0|0|0.75767|28.65|-0.2368|20|-0.23679628741165|20|29.09|-0.11958|-0.06406|-0.15619649975409|-0.10377576318414|39.920750311405|69.56218049904|533.94930719381|0.455|0.273|0.25029|11|3|0.0061114016172507|0.085973962264151|31.329999923706|2024-12-08|-0.18925|2018-07-29|0.24765|2021-10-17
2025-01-05 13:54:32|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
2025-01-05 13:54:34|WEEKLY|05007|41354|/equities/news-corp-b|ASX200|44.824600294505|31|1.7244567460499|0.1725|1|2|0.15419|49.03|-0.10625|6|0.33751315745067|46|33.65|-0.01926|0.03089|0.054424541347332|0.11668844116542|145.65140762241|171.41925641715|290.8066251741|0.588|0.353|0.14369|17|6|0.0024210299003322|0.047341146179402|50.939998626709|2024-12-08|-0.16482|2020-03-01|0.19239|2020-11-08
2025-01-05 13:54:34|WEEKLY|05008|40380|/equities/nextdc-ltd|ASX200|-17.73114215541|22|0.85454737877868|0.0339|-1|1|0.03387|15.12|0.49324|70|0.49323956492805|70|39.56|-0.00418|0.06838|0.12681420375568|0.20776840683691|196.28696822918|257.93147950023|976.11359867828|0.444|0.333|0.19136|18|7|0.0040934242837653|0.067996234652115|18.579999923706|2024-07-14|-0.15797|2018-09-09|0.17881|2017-02-26
2025-01-05 13:54:35|WEEKLY|05009|14292|/equities/nib-holdings|ASX200|-6.4129121600349|70|0.29513741528852||0|0|0.26807|5.57|-0.05583|17|-0.05583129809858|17|37.55|0.08059|0.10935|0.2189568667709|0.38176542689913|283.47512707548|480.82104110633|538.16428514909|0.455|0.318|0.17257|22|10|0.0026745474860335|0.056481620111732|8.9499998092651|2023-06-25|-0.22237|2008-05-18|0.29098|2008-11-02
2025-01-05 13:54:36|WEEKLY|05010|1089517|/equities/nickel-mines|ASX200|-0.97651830144049|28|0.057651111453074||0|0|-0.025|0.82|0.0596|21|0.05960267148809|21|30.5|0.04175|0.11274|0.24056801574387|0.29364343116353|324.41856177418|252.10164768529|279.86346671788|0.6|0.4|0.3396|10|5|0.0054021084337349|0.10214990963855|1.789999961853|2022-03-13|-0.25234|2022-03-13|0.25833|2024-02-04
2025-01-05 13:54:38|WEEKLY|05011|985597|/equities/nine-ent-fpo|ASX200|-1.3744978270322|154|0.068436969026009|0.5079|-1|1|0.50791|1.245|0.65766|82|0.65765766636543|82|42.5|0.08466|0.17665|0.24346300079889|0.24346300079889|137.46477082|137.46477082|62.878787513899|0.2|0.2|0.23115|10|3|0.00044377162629758|0.070597923875433|3.1600000858307|2021-03-07|-0.28358|2020-03-22|0.27778|2018-02-25
2025-01-05 13:54:39|WEEKLY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|15.083105643161|17|1.0438106232738|0.0103|1|1|0.01026|15.76|-0.02805|29|-0.028051546423804|29|34.35|0.21282|0.38973|0.01902214740465|0.20101068993593|0|276.24388198218|8707.1827221609|0.516|0.323|0.31567|31|10|0.0082064847363552|0.10115234042553|18.319999694824|2024-10-27|-0.37255|2008-10-12|0.95|2009-08-16
2025-01-05 13:54:40|WEEKLY|05013|13870|/equities/nrw-holdings|ASX200|3.4245406846398|75|0.16225117471064|0.4249|1|1|0.42491|3.89|-0.04198|23|-0.069989716853627|13|33.16|0.1042|0.34946|0.40160150250586|0.60959373915819|653.6080772179|1531.9748535829|155.60000419617|0.6|0.44|0.33954|25|10|0.0055295348837209|0.11667097452935|4.3600001335144|2012-03-25|-0.40789|2008-10-12|2.4|2016-02-21
2025-01-05 13:54:41|WEEKLY|05014|7506|/equities/nufarm-ltd|ASX200|-4.198843334166|33|0.20665302695268||0|0|0.20788|3.62|-0.12952|20|-0.1295237768264|20|39.66|0.02536|0.08399|0.12580065088145|0.14715607831017|378.74068970942|269.80556001057|125.25950706424|0.5|0.344|0.19915|32|10|0.0013729823212913|0.066530530361261|16.969999313354|2008-05-11|-0.36452|2010-07-18|0.45516|2019-10-06
2025-01-05 13:54:42|WEEKLY|05015|1167776|/equities/nuix-ltd|ASX200|5.7597559435417|103|0.6201578010633||0|0|5.6383|6.24|||-0.1295237768264|20|111|0.88265|0.88906|0|0|100|100|77.902616639366|0|0|0.46307|1|0|0.0046516431924883|0.13261887323944|11.854999542236|2021-01-24|-0.34202|2021-02-28|0.68333|2023-02-12
2025-01-05 13:54:43|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
2025-01-05 13:54:45|WEEKLY|05017|18532|/equities/imf-australia-ltd|ASX200|0.99269003384804|3|0.15576998156476|0.1912|1|2|0.07664|1.475|-0.19837|60|-0.19836956680187|60|47.44|0.09989|0.21726|0.26427012925462|0.3489571152405|399.16667343213|626.08644536372|39.072847326598|0.481|0.407|0.23581|27|10|0.0016599142634451|0.085348807482463|8.2150001525879|2000-02-20|-0.37024|2001-03-25|0.52927|2000-02-06
2025-01-05 13:54:46|WEEKLY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|-18.895074654495|1|0.73669172951757||1|0|0|16.6|0.00676|46|0.006757355788201|46|34.79|0.01742|0.07947|0.074027027339106|0.15839192679297|525.34337900181|1524.7210016582|919.1583850534|0.606|0.364|0.14873|66|27|0.0016821994773519|0.050027447735192|32.474998474121|2007-04-22|-0.22423|1987-10-25|0.25601|2007-04-22
2025-01-05 13:54:47|WEEKLY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|9.5473214600218|7|0.42839284030158||0|0|-0.00818|10.91|-0.14464|11|0.059536932747768|28|38.81|0.04779|0.10772|0.092114542612884|0.18076326059074|258.38361641754|630.4059981255|1864.9573072801|0.61|0.373|0.1552|59|29|0.0020552743902439|0.054238702090592|16.733999252319|2008-09-14|-0.28353|2020-03-22|0.39099|2008-05-04
2025-01-05 13:54:48|WEEKLY|05020|985599|/equities/orora-fpo|ASX200|2.1999308977279|21|0.12527312723817|0.0807|1|2|-0.02381|2.46|-0.12685|28|-0.12685399173065|28|50.45|0.06555|0.1231|-0.10413742254241|-0.11098133803901|64.026271873507|79.01047035|204.99999503294|0.364|0.182|0.16922|11|3|0.0019106956521739|0.053809617391304|3.8352019786835|2018-08-05|-0.1875|2024-04-07|0.32283|2024-08-18
2025-01-05 13:54:50|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
2025-01-05 13:54:51|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
2025-01-05 13:54:52|WEEKLY|05023|7674|/equities/ausdrill|ASX200|1.2111695391315|27|0.069610159185931|0.3768|1|1|0.37681|1.425|0.01896|72|0.31874991478398|24|35.33|0.22673|0.35792|0.24272098863219|0.30250569419588|565.68373752435|376.06765747445|126.44187975812|0.533|0.378|0.33759|45|17|0.0032598514851485|0.098263211633663|4.0999999046326|2012-04-08|-0.31136|2013-11-10|0.91549|2002-03-17
2025-01-05 13:54:53|WEEKLY|05024|7625|/equities/perpetual-limited|ASX200|19.449887899528|8|0.88254594081938|-0.0408|1|1|-0.04077|20|-0.05856|22|-0.058563658752942|22|30.08|0.02201|0.08122|0.083244962824586|0.10668220000672|622.67837800301|770.55410026482|1600|0.479|0.397|0.1315|73|21|0.0020315842033591|0.046222968679074|84.580001831055|2007-05-27|-0.24186|1987-10-25|0.24706|2008-11-30
2025-01-05 13:54:54|WEEKLY|05025|13576|/equities/perseus-mining-ltd|ASX200|2.3557031269668|44|0.19097231859577|0.2956|1|1|0.29557|2.63|-0.00726|28|-0.0072602165636148|28|37.37|-0.03912|0.16036|0.2217557936987|0.48789782750344|74.416432433907|1020.4628395857|1556.2130876635|0.519|0.37|0.34285|27|10|0.0064471863117871|0.11577869771863|4.0500001907349|2011-09-18|-0.43871|2013-06-30|0.48113|2013-08-18
2025-01-05 13:54:56|WEEKLY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-3.0885642498848|66|0.29306927115075||0|0|0.44246|2.18|-0.23031|12|-0.23031493217461|12|30.09|0.66665|1.05332|0.96253668065651|1.6480255115994|53.722721540069|795.1335725745|311.87411499041|0.545|0.364|0.38629|22|6|0.01040310866575|0.13145667125172|5.6599998474121|2022-10-30|-0.5|2013-06-16|1.22222|2014-06-22
2025-01-05 13:54:57|WEEKLY|05027|10545|/equities/platinum-asset-mgmt|ASX200|-0.82873513869452|4|0.060133485838196||0|0|-0.07576|0.71|-0.34366|38|-0.34366300453149|38|45.8|0.08324|0.13678|-0.0018114689917982|-0.038915267288749|73.402844080024|59.634341212446|8.8528670575701|0.6|0.35|0.19461|20|8|-0.0015114798694233|0.067071447225245|9.3870000839233|2015-02-22|-0.26891|2021-12-19|0.19753|2008-11-09
2025-01-05 13:54:58|WEEKLY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|0.76716866836353|87|0.088981190337958|1.5704|1|1|1.57036|0.995|0.83896|104|0.23676673756447|30|40.8|0.44584|0.53774|0.31873776472172|0.23676673756447|200.256053367|123.677|236.26684533879|0.6|0.2|0.54251|5|4|0.0089268965517241|0.13975982758621|3.6922080516815|2021-02-21|-0.41875|2020-03-22|1.05882|2020-08-30
2025-01-05 13:54:59|WEEKLY|05029|32481|/equities/calzada|ASX200|-2.6356372867758|3|0.20740853465254|-0.041|-1|1|-0.04103|2.03|0.21875|52|0.21875001164153|52|42.5|0.25005|0.41476|0.47389525371194|0.63915835099773|16591.506224649|8983.0289461638|1127.7777170693|0.75|0.5|0.37081|32|20|0.0066026431718062|0.1187481277533|4.0799999237061|2020-12-27|-0.75796|2007-02-25|1.18182|2011-04-10
2025-01-05 13:55:00|WEEKLY|05030|7738|/equities/premier-inv|ASX200|30.502741026385|72|1.8329569070052|0.3796|1|2|0.30851|33.04|0.70737|85|0.70736707559895|85|23.92|0.01829|0.11313|0.04531073680975|0.093374990088289|168.59499688844|534.93889488063|3207.7671682793|0.562|0.397|0.14181|73|24|0.0037443753439736|0.046978937809576|36.869998931885|2024-12-08|-0.26531|1987-12-13|2.47222|1987-12-20
2025-01-05 13:55:02|WEEKLY|05031|8583|/equities/primary-health|ASX200|1.3089852016091|20|0.121602760151|-0.1402|1|1|-0.14024|1.41|0.6689|83|0.66890392946087|83|47.03|0.12654|0.20106|0.24250132589929|0.29219499068615|1440.8353741054|801.6338022661|144.31934179878|0.517|0.345|0.17259|29|9|0.0012118727404194|0.058419515545915|10.010000228882|2007-02-04|-0.23461|2023-11-26|0.3239|2016-02-21
2025-01-05 13:55:03|WEEKLY|05032|948097|/equities/pro-medicus-ltd|ASX200|209.1919021208|34|16.908494763505|1.1676|1|1|1.16758|253.39|0.72921|80|0.72921345497625|80|29.88|0.06033|0.25009|0.54243222442232|0.61226236016147|1866.2818211756|2041.9731948615|34241.89136812|0.4|0.36|0.26392|25|3|0.010244948717949|0.080181115384615|271.36999511719|2024-12-08|-0.25926|2012-01-29|1.11765|2011-07-10
2025-01-05 13:55:04|WEEKLY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|7.8924243063264|49|0.37585855820003|0.5846|1|1|0.58464|9.08|0.03551|48|0.035514030020064|48|39.71|0.1168|0.1708|0.13620484390443|0.26028383470467|170.94455213202|245.09157009513|380.71278658338|0.529|0.353|0.1868|17|6|0.0031633609958506|0.06535060857538|9.2200002670288|2024-12-22|-0.33787|2012-06-10|0.3178|2020-03-29
2025-01-05 13:55:05|WEEKLY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|17.461763125465|9|0.80829827577573|0.0789|1|1|0.0789|19.69|-0.13707|13|0.23271879207117|89|30.84|0.01951|0.08893|0.10805902877996|0.19369801258891|568.10464877934|2088.0151438009|10202.072620229|0.521|0.37|0.13881|73|23|0.0028782868525896|0.047331363435148|35.490001678467|2007-09-23|-0.44876|2001-09-23|0.18909|2007-08-26
2025-01-05 13:55:06|WEEKLY|05035|14304|/equities/qube-logistics-holdings|ASX200|3.6102184941763|56|0.13659386865316|0.3208|1|2|0.27987|4.07|-0.07483|30|-0.074829940247764|30|38.3|-0.02717|0.02946|0.032503153920077|0.074827263127511|110.58041027836|156.11113837943|367.66036099416|0.478|0.391|0.1745|23|9|0.0021917414529915|0.057069583333333|4.0900001525879|2025-01-05|-0.20127|2020-03-22|0.21671|2009-10-18
2025-01-05 13:55:08|WEEKLY|05036|14307|/equities/ramelius-resources|ASX200|1.930150923524|113|0.17029281428164|1.2688|1|1|1.26882|2.11|0.29278|41|-0.24403185171048|16|48.57|0.90405|1.07574|1.340984419096|2.8373734359505|12942.264784621|24720.408364631|1635.6589195641|0.714|0.333|0.38575|21|15|0.0074052826855124|0.11935370141343|2.5299999713898|2020-09-20|-0.35338|2020-03-15|1.70657|2007-05-06
2025-01-05 13:55:09|WEEKLY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|-40.082391638141|32|2.0024636250671||0|0|0.26534|34.61|-0.16634|9|-0.16634220474927|9|43.5|0.17018|0.27117|0.47650692426844|0.86732363568648|1812.9637050199|3405.2171838044|1594.9308476275|0.531|0.313|0.15368|32|11|0.0026313562895292|0.052502684469431|84.580001831055|2022-05-01|-0.18608|2020-03-22|0.30604|2022-04-24
2025-01-05 13:55:10|WEEKLY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|222.89935467975|126|10.328608285011|0.8552|1|2|0.76317|236|0.05739|28|-0.12003441001148|35|38.06|0.2464|0.35012|0.23704926889552|0.53743120373355|413.4349902098|2118.6155439143|21651.375483768|0.548|0.323|0.23758|31|10|0.0061688659003831|0.074521256704981|257.44500732422|2024-12-08|-0.25|2001-09-09|0.5|2001-09-16
2025-01-05 13:55:11|WEEKLY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|-27.001230063776|11|1.4354098050924|0.0354|-1|1|0.03543|22.87|0.15719|45|0.15719357991707|45|9.97|0.01079|0.05422|0.047247531566115|0.070810868615771|15430.293905703|65138.678625154|114350.00675206|0.749|0.594|0.04444|187|23|0.0044357973333333|0.028794762666667|29.379999160767|2024-09-22|-0.25|1984-06-17|0.5|1983-10-16
2025-01-05 13:55:12|WEEKLY|05040|32462|/equities/regis-resources-ltd|ASX200|2.1951614815656|13|0.19856256678464|0.2605|1|2|0.19907|2.59|-0.10797|28|-0.10796916837212|28|26.83|0.47498|0.71072|1.2620164535836|1.5880909679242|14169.48558292|30244.151421339|16.870765204977|0.462|0.369|0.27474|65|15|0.0068422551252848|0.096510797266515|64.289001464844|2000-02-13|-0.71992|2002-03-24|2|2001-09-16
2025-01-05 13:55:14|WEEKLY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|4.9825430821097|19|0.29347935068643|-0.0102|1|2|-0.03918|5.15|-0.10973|14|0.16438869539755|23|33.46|0.03326|0.116|0.23729220866862|0.3306403445325|307.15471465049|284.91807059799|180.06994000938|0.462|0.308|0.18668|13|4|0.0026118322295806|0.068025033112583|6.6100001335144|2021-11-21|-0.27312|2020-03-01|0.32753|2020-08-30
2025-01-05 13:55:15|WEEKLY|05042|8610|/equities/resmed-inc.|ASX200|33.027999144604|50|1.6737712029022|0.3685|1|2|0.29209|36.76|0.10252|32|-0.073370312443898|46|30.76|0.00219|0.06736|0.046605281543827|0.1446570487548|169.35725041867|681.1622800503|4201.1426653181|0.659|0.415|0.16969|41|16|0.0037042824427481|0.055605236641221|40.790000915527|2021-09-12|-0.21145|2002-05-05|0.23547|2000-03-05
2025-01-05 13:55:16|WEEKLY|05043|8616|/equities/resolute-mining|ASX200|-0.61852646760388|8|0.071175488803928||0|0|-0.00621|0.405|-0.11514|32|-0.11513724480467|32|28.66|0.02958|0.14949|0.14255641062625|0.27956294878202|67.008700632469|2520.423996678|56.882021648875|0.622|0.378|0.30618|74|30|0.0032076973684211|0.10133685150376|26.555000305176|1994-03-20|-0.39925|2024-11-17|0.5|1988-03-27
2025-01-05 13:55:17|WEEKLY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|105.10833160447|15|5.1543199839604|-0.0783|1|1|-0.07831|117.47|-0.06306|29|0.017117362393028|22|28.17|-0.0186|0.03261|0.0076208840902675|0.064022544903716|73.173119387986|386.44715412043|3155.2511323121|0.543|0.346|0.16014|81|31|0.0024741202090592|0.054313841463415|136.82000732422|2024-05-26|-0.47616|1987-10-25|0.21407|2009-03-29
2025-01-05 13:55:19|WEEKLY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.230646942626|18|0.27714961442753||0|0|0.00578|6.88|-0.13392|9|-0.13391736238742|9|31.64|-0.04712|0.01979|-0.0164125945731|0.0054459627290375|26.317030795779|69.339433654994|179.07340189429|0.556|0.347|0.1793|72|25|0.00132374291939|0.058703464052288|20.627000808716|2008-06-08|-0.33406|2020-03-22|0.42466|2015-10-11
2025-01-05 13:55:21|WEEKLY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|3.3339088408542|56|0.14672436762449|0.2538|1|2|0.19257|3.53|-0.13289|21|-0.13289039755308|21|54.89|0.0023|0.05429|0.082995091045337|0.025773566630893|138.86113788481|105.84896323201|108.61538373507|0.556|0.444|0.14102|9|3|0.00089772313296903|0.050510892531876|5.4200000762939|2016-07-31|-0.37885|2020-03-22|0.29193|2020-04-12
2025-01-05 13:55:22|WEEKLY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|22.129958842787|16|1.4241876387469|-0.0763|1|1|-0.07629|22.4|-0.08066|17|-0.11316269455494|22|34.93|0.03123|0.09048|0.099349659525498|0.17067430417861|228.23148359933|310.35416865739|933.33328035143|0.621|0.414|0.19884|29|13|0.0032075|0.066757568093385|36.090000152588|2021-11-21|-0.18973|2020-03-22|0.22365|2014-02-23
2025-01-05 13:55:23|WEEKLY|05048|8626|/equities/seven-network|ASX200|43.438731020339|60|2.1168394861409|0.5096|1|2|0.4693|46.18|-0.17364|4|0.37566668937414|48|28.28|-0.03642|0.04636|0.053113454950037|0.10347236822202|141.46778181945|208.20439103071|619.8657917782|0.6|0.44|0.21209|25|5|0.0035296475195822|0.066911958224543|50.049999237061|2024-12-01|-0.17081|2013-05-19|0.27545|2020-04-12
2025-01-05 13:55:23|WEEKLY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.0372288210061|41|0.090493462086866||0|0|-0.11297|2.12|-0.16071|15|-0.16071430548113|15|39.4|-0.04464|-0.02139|-0.021358106319909|0.017995787044609|74.402266685875|104.28492150048|146.20688385119|0.667|0.4|0.12379|15|9|0.0009773058637084|0.043957305863708|3.1849999427795|2020-02-23|-0.20664|2020-03-22|0.09836|2022-10-30
2025-01-05 13:55:24|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
2025-01-05 13:55:26|WEEKLY|05051|8629|/equities/sims-group-limited|ASX200|10.634407647649|16|0.78074310602413|0.0194|1|2|-0.0178|12.14|-0.15971|10|-0.15970840444285|10|33.59|0.01546|0.08966|0.087491107600706|0.16735365601722|149.59847717121|419.47073369497|463.1819956044|0.569|0.392|0.19708|51|18|0.0020536111111111|0.063748356481481|43.043998718262|2008-07-06|-0.31034|2015-11-15|0.25639|2008-12-14
2025-01-05 13:55:27|WEEKLY|05052|14315|/equities/sky-city-entertainment|ASX200|-1.5009021450798|36|0.078666899169227||0|0|0.17555|1.315|-0.17297|13|-0.17296862889857|13|29.24|-0.02514|0.02557|-0.053021194840376|-0.054443194522277|27.817255762876|42.680463978532|79.073966748278|0.5|0.333|0.13286|42|13|0.00057179730799683|0.047326104513064|5.0999999046326|2005-01-09|-0.44444|2020-03-22|0.25444|2020-04-12
2025-01-05 13:55:28|WEEKLY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-28.579713296781|72|1.1260842340411|0.1355|-1|1|0.13551|27.56|-0.07865|21|-0.078651763852669|21|31.72|-0.0086|0.15817|0.19490458922292|0.35983042431061|339.75879240951|4065.9421117731|7066.6667889325|0.574|0.407|0.19241|54|13|0.0049115751121076|0.052479069506726|46.950000762939|2022-01-02|-0.5|1990-07-01|1|1992-11-08
2025-01-05 13:55:29|WEEKLY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|3.1153868417981|15|0.21486016317102|-0.0256|1|2|-0.06486|3.46|-0.15617|12|-0.15616696654596|12|37.54|0.06995|0.14009|0.37820542022399|0.42637451735649|316.2510858606|266.7592434275|152.89438889304|0.385|0.308|0.21151|13|2|0.0021147011952191|0.071477450199203|5.3836140632629|2022-03-13|-0.13388|2015-11-15|0.1952|2016-03-13
2025-01-05 13:55:30|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
2025-01-05 13:55:32|WEEKLY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|-3.0459111885262|43|0.14177101255744|0.4176|-1|1|0.41758|2.65|0.00665|47|0.0066518251549241|47|25.89|-0.01245|0.03147|0.054935295806608|0.084054652898334|298.35732555189|346.33864718844|154.51895299074|0.453|0.297|0.10366|64|17|0.00079809888169511|0.041738869923484|6.683000087738|1999-02-28|-0.17339|2006-05-07|0.16568|1993-02-07
2025-01-05 13:55:33|WEEKLY|05057|8620|/equities/st-barbara|ASX200|-0.39265811912324|4|0.052552706573094||0|0|0.20968|0.245|0.04726|11|0.047262475851622|11|34.29|0.17841|0.41416|0.62384966366886|0.96100155736267|1230.9436975096|12765.636976693|7.7458108281679|0.561|0.364|0.36523|66|22|0.0048733318623125|0.1232126831421|13.315999984741|1994-04-03|-0.75122|1990-04-08|2.01961|1990-04-15
2025-01-05 13:55:34|WEEKLY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|-0.30055827198185|166|0.036852758122013|0.9395|-1|1|0.93953|0.19|-0.0798|7|-0.079800411521197|7|38.43|0.03186|0.08031|-0.011200353754481|-0.074962930216037|81.958139852545|61.736399132847|4.7440697175194|0.643|0.429|0.19283|14|8|-0.0028600995732575|0.065962887624467|6.3200001716614|2016-08-28|-0.44444|2024-09-29|0.23839|2020-03-29
2025-01-05 13:55:35|WEEKLY|05059|102031|/equities/steadfast-f|ASX200|-6.2755244592106|17|0.24100664011713|-0.0406|-1|1|-0.04056|5.9|-0.06454|11|-0.064540359351407|11|36.19|-0.06079|-0.00963|-0.0055793462446953|0.049750426538098|76.337658267604|111.23523896318|432.2344362012|0.5|0.375|0.16405|16|7|0.0030321008403361|0.052709647058824|6.5999999046326|2024-09-01|-0.13953|2020-03-22|0.19679|2019-02-10
2025-01-05 13:55:36|WEEKLY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.7560107513675|20|0.20779246350647|-0.0061|1|1|-0.00609|4.9|-0.18225|8|-0.018263057604805|28|38.33|-0.01914|0.02818|0.00053598200748584|0.067104698983829|79.063339136377|251.02164310446|530.3030263935|0.544|0.281|0.12512|57|23|0.001387277676951|0.043221102540835|8.8599996566772|2007-12-09|-0.46231|2020-03-22|0.31068|2008-11-30
2025-01-05 13:55:38|WEEKLY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|17.67091147556|114|0.7592483810096|0.6667|1|1|0.66667|19.55|-0.1087|20|-0.12921808593556|4|33.74|0.02088|0.0575|0.050640509692952|0.0939920902582|198.1300460573|295.57857723676|1951.0977783885|0.585|0.358|0.13043|53|24|0.002115791688585|0.044617464492372|20.711999893188|2006-10-15|-0.21033|2009-02-22|0.15067|2009-05-10
2025-01-05 13:55:39|WEEKLY|05062|8658|/equities/supa-cheap|ASX200|-17.285919168611|11|0.85968067364246||0|0|-0.00527|15.26|0.07704|27|0.077042758502806|27|33.06|0.02209|0.09818|0.12078456062598|0.15318274092666|344.75416197853|402.37920395558|680.33883286932|0.563|0.469|0.20007|32|12|0.0029894756554307|0.067208398876405|18.39999961853|2024-10-13|-0.39708|2020-03-22|0.22|2020-04-12
2025-01-05 13:55:41|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
2025-01-05 13:55:42|WEEKLY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|0.4340516912502|4|0.050534496082009|-0.0168|1|1|-0.01681|0.585|0.40201|65|0.53006776233961|171|42.73|0.07758|0.11134|0.038973346121939|0.069682046450584|170.32186990206|204.70503380988|59.511697881694|0.622|0.378|0.14151|37|20|0.00080919191919192|0.049385246212121|8.2810001373291|2007-05-06|-0.81171|2017-05-14|0.2462|2020-11-08
2025-01-05 13:55:43|WEEKLY|05065|8679|/equities/technology-one|ASX200|27.261114981973|33|1.3331781815911|0.805|1|2|0.72441|30.66|-0.22688|40|0.23452834156101|54|47.22|0.09572|0.17019|0.0055541934420628|0.22225987705744|29.024397440771|419.53241953336|3358.159941265|0.704|0.333|0.22023|27|12|0.0037422494261668|0.065979540933435|32.270000457764|2024-12-08|-0.22959|2002-07-07|0.23404|2000-02-13
2025-01-05 13:55:45|WEEKLY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.7443256898364|25|0.10022479548584|0.049|1|1|0.04897|4.07|-0.04988|26|-0.049881243763456|26|44.87|0.03146|0.05756|0.020765015984355|0.038758887142638|112.64677505347|129.08889228337|124.7318466867|0.548|0.387|0.11972|31|14|0.00054029681978799|0.039460480565371|8.4809999465942|1999-02-07|-0.15651|2001-06-17|0.11786|2020-11-15
2025-01-05 13:55:46|WEEKLY|05067|13578|/equities/tpg-telecom-ltd|ASX200|-5.0173195267642|3|0.20842626268959||0|0|-0.06265|4.58|-0.04421|41|-0.1592920495887|9|36.21|0.46687|0.56541|0.37746977776212|0.84033173273162|254.70425141831|811.2024593979|2110.5991139097|0.588|0.294|0.2205|34|17|0.0043103163017032|0.076593811841038|12.699999809265|2016-07-31|-0.27586|2008-10-12|0.47368|2008-11-30
2025-01-05 13:55:47|WEEKLY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|12.350759969715|17|0.46004980960427||0|0|-0.0259|13.54|-0.11736|20|-0.066631285495304|19|38.1|0.00128|0.05222|0.088842361730861|0.15736805006534|346.38194445993|582.76883439895|1239.9267277705|0.538|0.385|0.12774|39|10|0.0021955459387483|0.044479866844208|16.303548812866|2020-02-23|-0.19355|2020-03-22|0.26704|2000-02-06
2025-01-05 13:55:48|WEEKLY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|-12.89430231514|18|0.54116681947623|-0.0117|-1|1|-0.01166|11.28|-0.04735|28|-0.0473481369963|28|43.44|0.06138|0.14676|-0.065526932422984|-0.065857396202883|52.555610641126|60.907236404919|332.7433446581|0.5|0.375|0.18479|16|7|0.0025661376404494|0.058311896067416|20.200000762939|2018-05-13|-0.26384|2020-02-02|0.26683|2014-05-25
2025-01-05 13:55:49|WEEKLY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.5299032664102|15|0.23772503838944|-0.0516|1|1|-0.05156|6.07|-0.11304|9|0.38095080494226|38|22|-0.00353|0.04907|0.04524591951633|0.026361312128289|120.71347285225|102.45149672354|41.20842064018|0.667|0.4|0.17557|15|7|-0.00085709302325581|0.063424563953488|15.170000076294|2018-06-24|-0.24646|2020-03-15|0.31183|2020-11-15
2025-01-05 13:55:50|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
2025-01-05 13:55:51|WEEKLY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|-2.3188538815522|4|0.086240593175581|-0.064|-1|1|-0.06404|2.16|0.03425|52|0.034248972738343|52|48.5|-0.03034|0.00809|-0.0014957172285493|-0.0090659888013472|91.356547723525|92.515752552863|119.00826543987|0.643|0.429|0.16277|14|8|0.00090878299120235|0.048445131964809|3.5999999046326|2016-07-24|-0.35143|2020-03-22|0.31163|2020-04-12
2025-01-05 13:55:52|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
2025-01-05 13:55:53|WEEKLY|05074|1088709|/equities/viva-energy-group|ASX200|-2.9925093928716|29|0.14157754098676||0|0|0.12739|2.74|0.72758|188|0.72757763062418|188|77.5|0.18533|0.21888|0.23741470583015|0.31691380526487|168.83952463875|156.5619375|114.95338105623|0.75|0.5|0.24446|4|2|0.001362899408284|0.066085769230769|3.8650000095367|2024-04-07|-0.17949|2020-03-22|0.22404|2019-02-10
2025-01-05 13:55:54|WEEKLY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|32.324534592481|23|1.1102193564148||0|0|-0.03029|34.26|-0.10579|13|0.39966087700658|59|24.37|0.02536|0.07973|0.073987141519108|0.13603829949707|1369.5682693319|4207.8816019431|12106.006800406|0.543|0.38|0.08758|92|19|0.0026173233215548|0.033990207597173|40.586086273193|2021-10-03|-0.16059|1987-11-01|0.23117|1987-09-13
2025-01-05 13:55:56|WEEKLY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|-2.6680667177766|4|0.096022240848312||0|0|-0.01695|2.4|-0.06719|52|-0.067193706804888|52|43.6|-0.05017|-0.00014|-0.0072255373409054|-0.013407660948718|95.901910074044|94.828451997433|94.488194150071|0.4|0.3|0.13508|10|3|0.00028323462414579|0.042459043280182|3.3255178928375|2019-10-13|-0.15966|2020-03-22|0.145|2020-03-29
2025-01-05 13:55:57|WEEKLY|05077|39194|/equities/webjet|ASX200|-5.8241906550388|18|0.44776765519439||0|0|0.30308|4.67|0.06719|37|0.067185389433495|37|28.54|0.04109|0.15388|0.084406685931425|0.14834593553688|99.951461367027|374.92103784335|500.53589876487|0.563|0.458|0.27458|48|21|0.0053917808219178|0.095155832732516|12.877065658569|2018-09-02|-0.50126|1998-09-20|1.12069|1999-01-24
2025-01-05 13:55:58|WEEKLY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|66.348094801159|71|2.9014399564335||0|0|0.33352|71.81|-0.14355|8|-0.10369869083917|9|27.62|0.01878|0.06862|0.032716342731762|0.091106529275509|153.31384120786|589.09094718726|11398.412397161|0.589|0.397|0.12195|73|31|0.0028566970278044|0.042176102588686|77.199996948242|2024-09-01|-0.30606|2015-01-04|0.25926|1987-02-15
2025-01-05 13:55:59|WEEKLY|05079|994040|/equities/westgold-resources-ltd|ASX200|2.3978072456309|104|0.26434545299556|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|0.0038846793349169|0.1020632304038|3.3599998950958|2024-10-27|-0.311|2020-03-15|0.26531|2024-03-10
2025-01-05 13:56:00|WEEKLY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|29.836903050005|55|1.1476688971151|0.4368|1|1|0.4368|32.64|-0.05108|42|-0.04727976139412|20|30.71|-0.01648|0.02907|0.017473675566051|0.064909628677441|131.49140517727|361.74541098608|1476.9230238121|0.521|0.342|0.13183|73|27|0.0017422648083624|0.044432456445993|39.849998474121|2015-04-12|-0.29942|1987-10-25|0.2017|1988-05-29
2025-01-05 13:56:02|WEEKLY|05081|10547|/equities/white-haven-coal|ASX200|-7.5267971600679|20|0.4855391098734|0.1211|-1|1|0.12113|6.24|-0.11911|12|-0.11910675744478|12|44.95|0.32266|0.44623|0.08635143554851|0.21798943767401|48.909089683793|157.62293928023|400.25655612853|0.55|0.25|0.31268|20|10|0.0041750762527233|0.10288122004357|11.039999961853|2022-10-09|-0.31814|2008-10-12|0.30017|2008-11-02
2025-01-05 13:56:03|WEEKLY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|110.67911161993|56|9.71057572096|0.7326|1|2|0.69543|124.58|-0.02554|16|0.84572646712811|84|44.44|0.38037|0.52075|0.82519744620013|1.1087768777531|889.21299364377|912.5187217985|3106.7330354191|0.444|0.333|0.29955|9|4|0.0097818901098901|0.088956065934066|141.61000061035|2024-11-24|-0.33632|2020-02-23|0.3999|2020-08-23
2025-01-05 13:56:03|WEEKLY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|-26.946885930887|61|1.1238091876065||0|0|0.21324|25.2|0.39323|110|0.39323218281424|110|34.94|0.0438|0.10069|0.07367256280119|0.1728500027414|170.59835217386|1057.0669947826|922.73896945204|0.578|0.391|0.17021|64|26|0.0019503092334495|0.056252221254355|68.050003051758|2008-05-25|-0.25615|2008-10-12|0.4503|1985-04-14
2025-01-05 13:56:05|WEEKLY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-33.021902794765|10|0.91135843265389||0|0|-0.0302|30.7|0.04077|39|0.25419404846302|59|40.83|0.03354|0.0665|0.17041923127878|0.29321068693116|578.94095103401|831.65864400489|1077.1930452713|0.425|0.275|0.11399|40|15|0.0018098599269184|0.039732046285018|42.183616638184|2021-08-22|-0.1354|2016-06-26|0.11355|1994-10-16
2025-01-05 13:56:06|WEEKLY|05085|8718|/equities/worley-parsons|ASX200|-15.180737829512|31|0.63294914206125||0|0|0.03658|13.96|-0.16867|14|-0.16867472648205|14|35.06|0.10605|0.18888|0.22018636175302|0.36632625401013|410.03219763717|588.48493847449|802.29884836976|0.688|0.406|0.22237|32|18|0.0036365277777778|0.074580217013889|54.189998626709|2007-12-09|-0.40062|2020-03-22|0.53374|2016-03-06
2025-01-05 13:56:08|WEEKLY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|154.9758903066|45|7.2370905740659|0.3549|1|2|0.24635|168.17|-0.35025|16|0.11691068449491|34|31.05|0.18282|0.28688|0.29619210582934|0.67519383269268|526.11715115521|1679.8101017982|3616.559026235|0.789|0.421|0.22211|19|10|0.0072620504731861|0.073785772870663|181.07000732422|2024-12-08|-0.23187|2020-03-22|0.52672|2013-10-20
2025-01-05 13:56:09|WEEKLY|05087|948170|/equities/rubianna-resources-ltd|ASX200|2.3905183090216|57|0.31475836663984|6.3687|1|2|4.7037|3.08|-0.31707|23|-0.64613037978441|47|25.74|-0.10322|0.4476|0.33088164692236|0.51788317343133|37.215509439289|218.61728985253|1399.999972907|0.556|0.444|0.47805|27|8|0.021331011984021|0.13564250332889|14.529999732971|2021-02-21|-0.58586|2014-06-15|8.83784|2012-11-11
2025-01-05 13:56:09|WEEKLY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|45.432238333145|5|2.0762958866051|-0.0381|1|2|-0.05462|49.16|0.32297|37|0.32297218003746|37|31.4|0.03932|0.1073|0.093226463184112|0.12757289190628|424.75525362017|448.26527476061|1314.4384952422|0.54|0.381|0.16755|63|23|0.0029009334006054|0.059740519677094|52.479999542236|2024-12-15|-0.65172|2002-10-27|0.8|2002-11-10
2025-01-05 13:56:11|WEEKLY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|-0.09351115727353|36|0.012833347332263||0|0|0.03226|0.066|-0.36341|9|-0.36341461056686|9|49.11|-0.03208|0.20617|-0.064644173195273|-0.11361668799254|48.269680176532|39.415998857129|0.098581034579275|0.5|0.389|0.37448|18|4|-0.0026834820457018|0.11531917301415|71|2007-07-22|-0.60553|2009-12-20|1.08407|2014-07-06
2025-01-05 13:56:11|WEEKLY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-26.712263536555|48|1.4640879472436|0.3794|-1|1|0.37939|22.28|0.07231|28|0.072314848793658|28|35.74|0.0169|0.09399|0.029711648749156|0.08976921780969|106.86473985506|276.02971917072|12.041941504788|0.58|0.36|0.20266|50|20|0.00026549618320611|0.069641085059978|185.82000732422|1989-09-17|-0.33985|2004-01-18|0.29896|2002-10-20
2025-01-05 13:56:14|WEEKLY|05091|949648|/equities/adval-tech-holding-ag|CHALL|-85.577221976218|90|3.9047134461989||0|0|0.368|79|-0.21384|32|-0.21383647798742|32|32.1|0.02439|0.08676|0.087658391716584|0.15490617277386|275.32451768237|430.28802261392|25.504439063761|0.525|0.35|0.15568|40|11|0.00010457392571012|0.049013794610342|590|2008-05-04|-0.25001|2001-10-07|0.42173|2009-04-26
2025-01-05 13:56:14|WEEKLY|05092|949650|/equities/aevis-holding-sa|CHALL|-14.771901277136|19|0.52705976532624|0.0208|-1|1|0.02083|14.1|0.06358|33|0.21403503417969|102|35.39|0.00358|0.13653|0.10589261001365|0.21037043811249|156.18615203798|242.00057742563|49.197489380806|0.611|0.306|0.16386|36|13|0.0013894891640867|0.05615790247678|90.720001220703|2000-02-06|-0.80409|2014-04-06|0.43584|2006-10-29
2025-01-05 13:56:15|WEEKLY|05093|949651|/equities/airesis-sa|CHALL|-0.19495317268131|61|0.047984390590779|0.9094|-1|1|0.90943|0.048|-0.24673|13|-0.24673195118374|13|34.05|0.07343|0.19266|0.0024571239386607|0.034425779692675|49.590577199552|103.58928127569|0.4800000041723|0.614|0.364|0.18846|44|16|0.00015254172015404|0.085615494223363|91.5|2000-02-13|-0.48|2024-10-13|0.61538|2024-10-20
2025-01-05 13:56:17|WEEKLY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|73.305707968243|45|2.9414701011838|0.0461|1|2|0.00342|76.38|-0.17614|19|0.22902109763212|88|36.43|-0.06158|-0.01795|-0.026455691350675|0.072996717138137|85.821192302803|112.69744694|141.44443935818|0.571|0.286|0.15851|7|2|0.0017836789297659|0.050680334448161|85.339996337891|2024-09-15|-0.1639|2020-03-15|0.14096|2021-08-22
2025-01-05 13:56:17|WEEKLY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|154.71251479877|19|3.6958294176619|0.0298|1|1|0.02981|165.8|-0.07689|41|-0.0768933865442|41|38.58|0.00215|0.02451|-5.512813136046E-5|0.009628072686887|90.204597936657|104.67643870045|194.76096370378|0.606|0.394|0.08357|33|15|0.00068425251742835|0.025746963594113|223.5|2020-03-08|-0.11316|2020-03-15|0.10573|2009-03-29
2025-01-05 13:56:19|WEEKLY|05096|949654|/equities/alpine-select-ag|CHALL|-8.1268769977809|148|0.21282788561277||0|0|0.4726|7.7|0.02491|43|0.024911671467405|43|42.96|0.05874|0.11895|0.027118087035847|0.041242317162656|107.37498237454|119.30553597171|70.642202557282|0.357|0.321|0.05236|28|4|-5.311111111111E-6|0.018339585185185|18.270000457764|2015-03-22|-0.3368|2002-03-17|0.08999|2002-08-11
2025-01-05 13:56:20|WEEKLY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|-257.63488768623|25|11.446419675282||0|0|-0.00658|229.5|-0.13008|6|-0.13007798686284|6|39.18|0.09698|0.14598|0.093257532582122|0.16263682392454|319.92158357498|486.60705977928|832.72860829917|0.65|0.4|0.16965|40|23|0.0023028975487115|0.055507812696417|308|2022-01-09|-0.2163|2009-03-22|0.21569|2001-09-30
2025-01-05 13:56:21|WEEKLY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-8.6822040873051|10|0.90994324218677||0|0|0.26087|6.29|4.75528|7|4.7552832557082|7|41.04|0.083|0.49892|0.54221265585856|0.85556328324334|-2421.3782732678|4718.1286171959|273.09213285097|0.5|0.385|0.32356|26|4|0.0095575557620818|0.10002933085502|43.845653533936|2018-03-11|-0.40365|2020-03-15|8.04164|2024-09-15
2025-01-05 13:56:22|WEEKLY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|-211.26918799748|35|6.4743940961898|0|-1|1|0|201|0.13239|68|0.13239436619718|68|57.69|0.11757|0.16686|0.088275467374546|0.055554282791499|288.39241922109|157.55073442412|193.28782010681|0.517|0.379|0.14325|29|14|0.00093339777387229|0.045778553016989|510|2017-05-21|-0.16149|2020-03-15|0.23269|2021-03-21
2025-01-05 13:56:23|WEEKLY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|10.917110571802|55|0.65889168545957|0.1548|1|1|0.15481|11.04|-0.22275|39|-0.2227487937451|39|38.34|0.00304|0.0783|0.21574700188624|0.22555970181144|2668.1836855784|1119.3801473706|661.07785901538|0.532|0.404|0.18063|47|20|0.0049794181034483|0.063374143318965|125.38999938965|2007-05-27|-0.28324|2008-10-12|7.28743|1989-04-23
2025-01-05 13:56:25|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
2025-01-05 13:56:26|WEEKLY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|-1.7012210861529|8|0.066169812132788||0|0|-0.07138|1.591|-0.0822|58|-0.082200255688453|58|38.5|-0.03625|0.04988|-0.11803238184501|-0.031513143177729|7.3620055070811|58.927227308681|11.689933879747|0.545|0.409|0.24424|22|8|-0.00061298594847775|0.07688387587822|18.85000038147|2014-07-20|-0.40167|2020-03-15|0.27301|2020-05-24
2025-01-05 13:56:27|WEEKLY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-4.9859134932347|64|0.30729663974015||0|0|0.55741|4.24|0.56709|74|0.56708860316351|74|31|0.19552|0.27091|0.31038093760196|0.33010154960524|22616.557595061|8816.1270628589|28.687414395953|0.681|0.553|0.147|47|11|0.001329|0.077796861842105|173.91999816895|2000-03-05|-0.33974|2020-03-15|1.22738|2000-02-27
2025-01-05 13:56:28|WEEKLY|05104|1072993|/equities/asmallworld|CHALL|-1.6525124695903|149|0.110641541429|0.4588|-1|1|0.45882|1.38|0.25969|63|0.25969215016966|63|51.5|0.0013|0.19322|-0.085107192646013|-0.085107192646013|71.81366721|71.81366721|8.9963228805047|0.5|0.5|0.3805|4|2|-0.0028721468926554|0.12286039548023|22.361951828003|2018-04-29|-0.4|2018-05-06|0.78049|2018-09-02
2025-01-05 13:56:29|WEEKLY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|-124.51379924823|30|6.6614518332245||0|0|0.10795|119|0.0332|26|0.033200197593357|26|42.69|0.20068|0.2648|-0.09388808357052|-0.050762590882155|41.796376527881|72.979254538303|101.27659574468|0.5|0.313|0.21637|16|7|0.0015817134831461|0.074184691011236|317|2018-02-04|-0.29198|2018-12-16|0.20467|2020-05-03
2025-01-05 13:56:31|WEEKLY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-72.436132885888|16|4.7287109619625|0.1725|-1|1|0.17251|59|-0.01815|28|-0.018153299590404|28|42.81|-0.02576|0.09379|-0.027434084906161|0.01923581057603|16.115036234632|43.624753007725|83.687943262411|0.656|0.438|0.20369|32|14|0.0014440433212996|0.059845321299639|198.58000183105|2000-07-09|-0.80101|2017-04-09|0.45759|1998-06-28
2025-01-05 13:56:31|WEEKLY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|160.41413952008|47|4.5497369205289|0.1676|1|1|0.1676|167.2|-0.12551|3|-0.12550882473572|3|32.81|0.01709|0.07682|0.055657353714792|0.092728341275638|253.59682836832|367.22622610419|712.398814827|0.525|0.373|0.15302|59|19|0.0017405297679112|0.051021276488396|187.89999389648|2000-11-12|-0.22018|2008-10-12|0.26591|2008-11-02
2025-01-05 13:56:32|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
2025-01-05 13:56:33|WEEKLY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|-92.569187615821|40|3.1357556743947|0.1505|-1|1|0.1505|84.95|0.06496|49|0.064962708998891|49|27.71|-0.86533|0.48216|0.076128107903428|0.1166444265579|521.75336787222|639.21949952872|15.279875097282|0.5|0.338|0.23564|68|26|0.02579624024961|0.036050826833073|692|2016-06-05|-0.90349|2015-08-23|9.53586|2016-02-28
2025-01-05 13:56:34|WEEKLY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|-272.71262388181|19|8.7568309145121||0|0|0.04135|255|0.61864|166|0.61863990729687|166|52.87|0.08318|0.11127|0.19596987685173|0.31476793950917|404.16001979745|263.75295923392|155.28895291036|0.3|0.133|0.08575|30|8|0.00056510598503741|0.026932911471322|317|2024-04-14|-0.27324|1998-10-04|0.23355|1998-03-29
2025-01-05 13:56:36|WEEKLY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|-61.735564542822|7|2.3923078020673|-0.0463|-1|1|-0.0463|56.5|-0.1747|6|-0.077777791906286|1|32.31|-0.0037|0.04429|-0.047550148217781|-0.027187182827282|32.350359539048|67.464957913628|139.88611253726|0.524|0.333|0.07446|42|11|0.00079907556859868|0.029552986060161|70|2009-03-08|-0.24886|1997-09-28|0.38437|1998-03-29
2025-01-05 13:56:37|WEEKLY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|109.13134867403|43|2.1860501384893||0|0|-0.0393|110|-0.01796|30|-0.017960339427506|30|25.13|0.02162|0.03559|0.040250599782538|0.079670131243547|188.41757315342|260.74189191744|390.07091143261|0.4|0.273|0.03155|55|8|0.0010351615168539|0.014232268258427|128|2018-05-20|-0.06716|1994-06-19|0.09959|1995-12-03
2025-01-05 13:56:38|WEEKLY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|-1407.5750109719|8|65.691670323954||0|0|0.08636|1206|-0.07437|28|-0.074367511195|28|57.42|0.13664|0.18802|0.20007855390574|0.37819446262526|536.58351002592|720.14305793125|440.66063734104|0.667|0.375|0.171|24|9|0.0017023465703971|0.050620411552347|2382|2021-09-05|-0.27685|2008-10-12|0.2298|2008-11-02
2025-01-05 13:56:39|WEEKLY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|834.87341586671|37|9.3755280444298|-0.0114|1|1|-0.01142|866|0.01351|42|-0.036876355748373|41|32.62|0.03118|0.05181|0.049813984213157|0.080007326314505|278.37684269999|298.64793880392|363.05705967042|0.52|0.34|0.02706|50|14|0.00084353929214157|0.013267516496701|1375|2011-07-31|-0.07691|1990-02-04|0.08209|1997-12-14
2025-01-05 13:56:40|WEEKLY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|38.86528419474|40|2.1727768898608|0.0552|1|2|-0.0281|41.5|-0.1971|6|-0.1970954325649|6|38.7|-0.00389|0.08522|-0.012825940960653|-0.0037097795196252|54.525583373766|77.751734117544|42.783505154639|0.481|0.296|0.22802|27|10|0.00097487084870849|0.076933736162362|284.75|2007-04-01|-0.48886|2009-03-01|0.35822|2009-03-15
2025-01-05 13:56:42|WEEKLY|05116|949675|/equities/basler-kantonalbank|CHALL|63.191419417881|47|1.8361937816862||0|0|0.04179|69.8|-0.07717|37|-0.093655547342239|18|39.97|0.04369|0.06391|0.04864868068317|0.10938788061263|162.9522298763|230.77051961957|331.27671600728|0.641|0.359|0.07401|39|18|0.00092166978193146|0.021183476635514|144.69999694824|2010-12-12|-0.11447|1998-10-04|0.1502|2013-05-19
2025-01-05 13:56:43|WEEKLY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|-40.749544260532|38|1.7623636596292||0|0|0.11473|36.65|-0.04056|15|-0.040557754912824|15|34.35|0.05545|0.11034|0.045519753050417|0.1047098673246|155.11237013965|325.52217242352|134.24909359018|0.565|0.37|0.15891|46|14|0.00154622139765|0.05426061842919|247.89999389648|2000-03-12|-0.79793|2011-01-23|0.29118|2000-03-05
2025-01-05 13:56:44|WEEKLY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|534.76693163747|56|22.827689454176|0.3279|1|2|0.28544|607.5|-0.1727|9|-0.0432604018307|48|39.57|0.054|0.11135|0.079174561751563|0.18750085409467|227.74252575407|716.28639354501|5424.1072352292|0.541|0.378|0.16216|37|16|0.0033553390388413|0.051870579328506|615|2024-09-29|-0.24464|2001-09-23|0.22426|1998-03-29
2025-01-05 13:56:44|WEEKLY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|244.59295973245|32|7.1457627358621|-0.065|1|1|-0.06503|266|-0.14028|42|-0.038961038961039|54|55.3|0.09695|0.1601|0.19070894419803|0.35907807323819|553.59097211376|720.55887791793|1179.6009268277|0.519|0.296|0.13058|27|10|0.0021297834645669|0.04333030839895|419.32901000977|2017-02-26|-0.18098|2008-10-12|0.23208|1996-02-25
2025-01-05 13:56:45|WEEKLY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-40.765429053213|56|1.2180991382419||0|0|0.03|38.8|-0.13821|47|-0.13821125060026|47|36.59|0.0481|0.11349|0.14750667661645|0.17849112583255|750.50225833311|531.82937347918|138.47251464377|0.487|0.333|0.08531|39|6|0.0013616396761134|0.033422429149798|280|2015-01-18|-0.78271|2015-02-01|0.25|2015-09-20
2025-01-05 13:56:47|WEEKLY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|-242.9451595236|30|4.0619438765374||0|0|-0.01293|235|0.08999|126|0.089991048299835|126|44.46|0.00368|0.0286|0.031074073195725|0.067216064550694|122.95633733552|157.06363787811|217.61274622531|0.5|0.357|0.05833|28|7|0.0007016169544741|0.01780035321821|264.75|2013-05-19|-0.07813|2008-06-22|0.07214|2020-03-29
2025-01-05 13:56:48|WEEKLY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|143.20729153886|27|5.4562021479308|0.0749|1|2|0.06154|158.7|-0.04619|24|0.21892190530067|74|40.78|0.03192|0.08452|0.12612889143106|0.19338215046057|358.44064425167|423.82287732212|426.6128862727|0.556|0.37|0.14452|27|10|0.0018588198757764|0.048381774622893|167.69999694824|2023-05-21|-0.22414|2008-10-12|0.1797|2012-09-16
2025-01-05 13:56:49|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
2025-01-05 13:56:50|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
2025-01-05 13:56:51|WEEKLY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|-217.02311387959|8|8.4410389771143|0.0644|-1|1|0.06439|191.8|-0.02886|48|-0.028861170793447|48|34.64|0.10974|0.16107|0.14466809400794|0.23075062555234|1510.8181844883|2761.6556777517|690.92219549843|0.571|0.393|0.1499|56|18|0.0019501848998459|0.052044735490498|362|2021-11-14|-0.22414|2022-03-06|0.28726|2008-11-02
2025-01-05 13:56:53|WEEKLY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|-366.21509231409|30|12.664527694227||0|0|0.06543|328.5|-0.06737|38|-0.067368437114515|38|35.57|0.03895|0.08155|0.13227833886292|0.17984447847822|457.31862058275|447.49236219045|423.32475059204|0.571|0.393|0.17569|28|11|0.0022808975609756|0.060602263414634|520|2021-08-01|-0.1717|2009-03-01|0.24651|2008-11-02
2025-01-05 13:56:54|WEEKLY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|570.91086868705|42|29.171658909047|0.1917|1|2|0.15901|656|-0.132|37|0.11985757990928|35|29.84|-0.01797|0.03787|0.0030884071935743|0.056253279265258|64.728996195141|144.11162301396|719.29826968338|0.677|0.387|0.20352|31|16|0.0033109420289855|0.068509927536232|682|2024-11-24|-0.28258|2008-10-12|0.2285|2008-11-30
2025-01-05 13:56:54|WEEKLY|05128|949674|/equities/burkhalter-holding-ag|CHALL|-95.933665838482|25|2.4806140040234||0|0|-0.05|92.4|0.00087|11|0.0008712257314043|11|38.05|0.04518|0.10372|0.16111757592244|0.22926899641129|253.57051208117|348.53443279778|465.25679096766|0.5|0.409|0.14242|22|6|0.0023202555168409|0.047498524970964|158.39999389648|2017-04-16|-0.1972|2020-03-15|0.21549|2011-04-17
2025-01-05 13:56:55|WEEKLY|05129|949677|/equities/bvz-holding-ag|CHALL|-921.74324685224|18|22.522974055672||0|0|0.04348|880|0.1871|117|0.18709677419355|117|36.06|0.01627|0.05734|0.062300562100048|0.10579240132607|209.55179056514|256.09712272788|266.66666666667|0.588|0.382|0.10828|34|13|0.0013534191472245|0.033948149637973|1590|2020-01-12|-0.16|2002-01-20|0.21875|2019-09-29
2025-01-05 13:56:56|WEEKLY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|-370.04652104051|83|20.213956312153|0.4623|-1|1|0.4623|328|-0.08373|27|-0.083734905627151|27|33.71|0.06582|0.11882|0.10052515114331|0.124036776291|644.86958970712|458.44548497414|217.06041868518|0.446|0.304|0.12895|56|17|0.0010786345177665|0.043074289340102|1370|2021-09-05|-0.20367|1987-11-01|0.26508|1997-07-27
2025-01-05 13:56:58|WEEKLY|05131|949678|/equities/calida-holding-ag|CHALL|-27.749228040238|10|1.8187916051966|0.0906|-1|1|0.09056|23.6|-0.17357|22|-0.17356684464335|22|48.68|0.09547|0.15762|-0.026304773573919|-0.049113012598282|52.935724257455|54.951523218969|102.12029319852|0.571|0.357|0.16321|28|14|0.0010188702623907|0.051167346938776|59|2022-02-13|-0.29333|2002-06-16|0.45798|2002-06-23
2025-01-05 13:56:59|WEEKLY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|-221.55011499234|66|12.516704997447||0|0|0.43712|183.5|0.11644|45|0.11643835616438|45|37.32|0.20275|0.27322|0.29204801983094|0.44871379049389|3453.0524704008|5432.5621440443|75.008175465097|0.64|0.42|0.14607|50|19|0.0010518280683584|0.052590735370274|391|2023-07-02|-0.28029|1998-10-11|0.33732|1999-05-23
2025-01-05 13:57:00|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
2025-01-05 13:57:01|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
2025-01-05 13:57:02|WEEKLY|05135|949688|/equities/castle-private-equity-ag|CHALL|-4.20745048999|31|0.13581684589125||0|0|0.11628|3.8|-0.06682|5|-0.066824157095269|5|47.64|0.16939|0.22406|0.23216637247038|0.24986672200494|1327.6963976925|671.52801734758|39.583331263728|0.571|0.393|0.12343|28|11|-5.3973607038122E-5|0.035762873900293|22.549999237061|2000-09-17|-0.29296|2008-10-12|0.18929|2009-01-11
2025-01-05 13:57:04|WEEKLY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|75.368856672124|50|2.4687149512515||0|0|0.21537|83.8|0.02544|45|-0.093301435406699|27|35.6|-0.0024|0.03525|0.017205498625541|0.052208114127841|107.51175911467|125.40376684028|147.01754921361|0.667|0.4|0.12402|15|6|0.0012200343053173|0.041779176672384|124|2020-02-23|-0.3094|2021-08-29|0.13577|2020-05-31
2025-01-05 13:57:05|WEEKLY|05137|949682|/equities/ci-com-sa|CHALL|-1.1489442850484|49|0.15068911418998|0.6212|-1|2|0.57735|0.765|-0.32731|37|-0.32730719970256|37|27.41|-0.17909|0.15516|0.1147534621687|0.25108667913067|39.678793777098|194.70677211403|0.11769230549152|0.449|0.286|0.32449|49|12|0.013431430625449|0.10426875629044|725|1988-09-25|-0.76136|1996-08-18|11.749|1998-04-05
2025-01-05 13:57:06|WEEKLY|05138|949681|/equities/cicor-technologies-ltd|CHALL|51.342140402085|73|3.0988039952679|0.3216|1|1|0.32159|60|0.13199|60|0.13199099799733|60|42.55|0.13026|0.19615|0.14753160710938|0.11768900848238|336.68349194275|179.78616991242|15.840329529902|0.548|0.387|0.21926|31|13|0.00025429906542056|0.071176843997124|427.35998535156|1998-05-24|-0.3103|2001-07-15|0.32383|2009-08-09
2025-01-05 13:57:07|WEEKLY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-11.767230987343|23|0.5965770084966|0.2227|-1|1|0.22275|9.91|0.00499|16|0.0049924488182866|16|34.5|0.07934|0.12593|0.034533395237098|0.042587098095767|115.36287245258|109.92648425889|65.803450008565|0.591|0.409|0.19204|44|22|0.00096441558441559|0.066129480519481|81.800003051758|1998-06-21|-0.3038|2003-03-02|0.27322|2001-09-30
2025-01-05 13:57:08|WEEKLY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|47.420044445835|9|2.6285684084056|-0.0764|1|1|-0.07636|50.8|-0.0396|13|-0.10627066862344|8|45.67|0.04448|0.08893|-0.0095577394818224|0.032009510225337|63.475407533664|97.084954194292|58.687616300674|0.524|0.238|0.18411|21|11|0.00033827300930714|0.058898148914168|135|2021-08-29|-0.18122|2015-01-18|0.28686|2009-02-15
2025-01-05 13:57:10|WEEKLY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|-312.50326992296|18|20.417756640986|0.1713|-1|1|0.17129|254|0.37888|42|0.3788777100643|42|47.21|0.2619|0.32973|0.43017213941884|0.56741949141888|3846.2573392264|3623.6992238739|1293.2790625944|0.625|0.458|0.22843|24|10|0.0033622|0.068086713043478|389|2024-07-21|-0.21916|2018-07-08|0.30348|2003-04-06
2025-01-05 13:57:10|WEEKLY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|158.64581922088|13|9.4513935930408||0|0|0.18634|191|-0.18382|17|0.19298245614035|109|37.56|0.13573|0.21135|0.21019323982277|0.3827366719534|1402.0845960421|5788.8657855318|939.96064403805|0.61|0.415|0.14838|41|13|0.0027600515463918|0.044531018041237|217.30000305176|2007-09-30|-0.63619|1995-10-29|0.5|1995-11-05
2025-01-05 13:57:11|WEEKLY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|-68.345438236034|9|2.9837680490709||0|0|0.00465|64.2|0.50877|49|0.50877192982456|49|41.86|0.22638|0.2827|0.34365687249221|0.55922358184392|1057.9637179557|846.5552490704|286.60713411411|0.727|0.409|0.18815|22|12|0.0021844456404736|0.066103261571582|193.69999694824|2014-07-13|-0.20699|2018-05-13|0.34091|2008-12-21
2025-01-05 13:57:12|WEEKLY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|66.264899010381|14|3.0450341718326|0.075|1|1|0.075|77.4|0.14286|29|-0.0366972139935|9|41.48|0.11454|0.1621|0.18688153432879|0.22878976841568|1462.5314741589|656.91174142504|101.84210727089|0.69|0.414|0.11675|29|14|0.00052158717105263|0.036306710526316|197.5|2007-06-03|-0.26078|2024-06-30|0.24427|2009-04-26
2025-01-05 13:57:13|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
2025-01-05 13:57:15|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
2025-01-05 13:57:16|WEEKLY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|-157.75274852789|13|7.8509171932145||0|0|0.15132|134.6|0.89607|90|0.89606741573034|90|29.71|0.02212|0.07254|0.032033436114484|0.094942149256913|123.62393275585|412.87309537802|452.89370529371|0.53|0.348|0.14198|66|21|0.0014782919412063|0.047292402432843|410|2022-01-09|-0.26715|2008-10-12|0.19441|1991-12-29
2025-01-05 13:57:17|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
2025-01-05 13:57:18|WEEKLY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|61.133111264035|47|2.072297008261|0.085|1|2|0.05928|67.9|-0.14866|14|-0.14865710271347|14|29.57|-0.05096|-0.00566|-0.017262070382251|-0.0041689903814645|70.604137285838|86.716395146566|136.89516857809|0.571|0.381|0.1484|21|7|0.00099433283358321|0.045526806596702|92.650001525879|2018-01-14|-0.15273|2015-01-18|0.19364|2020-02-16
2025-01-05 13:57:19|WEEKLY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|600.7334711326|101|27.060801610345||0|0|0.64394|651|0.04849|43|0.048493196947608|43|30.15|0.0084|0.05424|0.030875649807706|0.10558029782353|89.438176587428|226.89377867163|481.36644007524|0.553|0.319|0.15888|47|19|0.0018935596572182|0.053703750823995|1017|2017-09-17|-0.2076|2001-07-01|0.33867|2000-03-05
2025-01-05 13:57:21|WEEKLY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|-255.54439939045|4|12.363319817135||0|0|-0.01591|223.5|-0.09836|32|-0.098360655737705|32|36.57|0.01193|0.15683|0.19874812879949|0.36706292650477|260.03979085101|483.47419754665|104.94928294226|0.643|0.393|0.19328|28|15|0.0022491723466407|0.053019785783836|370|2021-11-07|-0.89821|2015-10-04|0.28125|2020-10-25
2025-01-05 13:57:21|WEEKLY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|-37.945607857825|22|2.0494004710891|-0.1508|-1|1|-0.15083|35.86|-0.16973|19|-0.16973085902147|19|40.58|0.06959|0.14947|0.15110870759385|0.24133517642876|283.98806782135|271.21850260692|46.894206928093|0.75|0.417|0.19306|24|11|0.0012886532663317|0.078620582914573|164.69000244141|2014-07-06|-0.49775|2020-03-15|0.44913|2020-10-11
2025-01-05 13:57:22|WEEKLY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-51.395131689317|63|3.5983777383987||0|0|0.62407|40.6|-0.03839|50|0.021645021645022|56|38.75|-0.01985|0.03188|0.0067325006872998|0.085393767140329|73.202164308641|118.81592017019|40.55538730056|0.5|0.3|0.17542|20|7|9.6081242532854E-5|0.059874719235364|161.08142089844|2019-08-11|-0.14716|2008-10-12|0.33898|2019-08-11
2025-01-05 13:57:23|WEEKLY|05154|1136130|/equities/eeii|CHALL|2.917356167978|24|0.060881245551528|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|0.013983152985075|0.049751305970149|67.150001525879|2012-12-23|-0.81203|2024-03-03|5|2024-04-21
2025-01-05 13:57:24|WEEKLY|05155|949695|/equities/efg-international-ag|CHALL|11.506496848863|126|0.55783432649179||0|0|0.67929|13.3|0.0768|37|0.076800003051758|37|41.86|0.0467|0.1179|0.091449645413392|0.052119466872803|236.9074856765|119.26192211909|33.876721241325|0.714|0.476|0.2676|21|9|0.00054688247011952|0.0798178187251|60.470001220703|2007-06-10|-0.36185|2009-03-01|0.32874|2012-07-29
2025-01-05 13:57:26|WEEKLY|05156|949696|/equities/elma-electronic-ag|CHALL|1020.4855219936|34|9.838159335465||0|0|0.02941|1050|-0.02185|2|-0.057692307692308|27|33.94|0.06962|0.12653|0.064454794778298|0.17359551144912|96.501417915573|180.79335110955|371.53676601123|0.371|0.229|0.12579|35|8|0.0019242915642916|0.038564823914824|1090|2022-07-03|-0.17841|2008-03-23|0.3125|2008-02-03
2025-01-05 13:57:27|WEEKLY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|-815.33354030027|64|25.10006209008|0.1042|-1|1|0.10419|748|0.02907|28|0.029069895257986|28|32.8|-0.02338|0.02796|0.02083621327423|0.075573094732099|107.39385673447|161.65488694442|684.98170412453|0.467|0.3|0.13573|30|11|0.0022556160458453|0.045524890162369|1155|2022-01-16|-0.13848|2015-01-25|0.15872|2015-08-23
2025-01-05 13:57:28|WEEKLY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|-676.43497059564|16|22.561656865213||0|0|0.08702|608.5|-0.01708|40|-0.017084735026573|40|42.74|0.10703|0.15889|0.21703027571009|0.34253432847138|3730.6706140467|5261.0677316115|2908.6997981876|0.522|0.348|0.12629|46|17|0.0021690156486623|0.040204861181222|1046|2022-01-09|-0.24057|1987-10-25|0.16152|2008-03-30
2025-01-05 13:57:29|WEEKLY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-37.983802271904|81|1.5282475888707||0|0|0.15696|33.3|-0.12417|27|-0.1241684847802|27|37.58|0.01947|0.05104|-0.011681906889519|0.020133993485767|57.418791299894|117.13407331517|161.80757706759|0.56|0.34|0.0939|50|19|0.0006331393568147|0.034649137314957|68.949996948242|2008-09-07|-0.25768|2008-10-12|0.16092|2008-10-19
2025-01-05 13:57:30|WEEKLY|05160|993559|/equities/enr-russia-invest-sa|CHALL|-5.9004078613668|48|0.13346928712227||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|0.0013559921414538|0.035897779960707|35|2015-08-02|-0.33333|2020-02-16|0.7|2020-02-23
2025-01-05 13:57:32|WEEKLY|05161|48546|/equities/evola-hold-ag|CHALL|-1.096696873075|252|0.11481135277655||0|0|0.97628|1.09|-0.36576|18|-0.36575875486381|18|32.29|-7.463|7.72978|-0.045162272484002|16.16674399944|-3278353.0128194|15580.71060625|8.6714404124243|0.625|0.458|0.33503|24|11|0.22327223196881|0.11119187134503|93.5|2020-08-16|-0.8204|2008-11-23|229.86318|2018-02-25
2025-01-05 13:57:32|WEEKLY|05162|949699|/equities/feintool-international-holding|CHALL|-16.155067723846|68|0.90152033622723||0|0|0.29512|14.45|-0.18673|10|-0.18672837476468|10|40.41|0.14405|0.20453|0.20412196218484|0.21531557664629|737.16055371599|442.2574233352|21.762047405426|0.438|0.313|0.14654|32|9|-0.00018782352941176|0.051024676470588|163.60000610352|2000-12-03|-0.32075|2017-03-26|0.29412|1999-12-05
2025-01-05 13:57:33|WEEKLY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|195.34626336588|103|7.6234599994669|0.2956|1|1|0.29559|217.4|-0.13609|46|-0.021206077386838|68|30.12|0.07237|0.14872|0.113977573226|0.22408681841107|930.3079696594|1915.591353182|221.90465569836|0.61|0.356|0.10393|59|21|0.0016273230441724|0.044090223523151|541.34997558594|2007-07-22|-0.80416|2011-02-27|0.25635|2003-09-07
2025-01-05 13:57:34|WEEKLY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-863.70734155153|23|35.402447183845||0|0|0.16849|760|-0.2066|18|-0.20659722222222|18|33.74|0.01295|0.07647|0.01390289432538|0.043090885121826|61.141635373177|112.0536463802|164.98067858252|0.5|0.345|0.15845|58|22|0.0011163567458312|0.051388777160182|2040|2021-08-08|-0.24999|2001-09-30|0.26485|2002-11-03
2025-01-05 13:57:35|WEEKLY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|-77.312595580299|39|2.1038846191699|-0.0623|-1|1|-0.06228|75.05|-0.03954|14|-0.039537769572647|14|30.5|-0.03056|-0.01385|-0.039676028377216|-0.0094270229539705|71.819969635773|96.207673049382|174.53489081804|0.667|0.333|0.11508|12|8|0.0016680940594059|0.038332227722772|82.199996948242|2023-04-30|-0.08609|2022-06-19|0.10323|2019-03-17
2025-01-05 13:57:37|WEEKLY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.17122121906708|79|0.028352728428802|0.8065|-1|1|0.80652|0.089|-0.41096|3|-0.41095889337203|3|33.52|0.0433|0.10702|0.10955479927317|0.144966747969|484.95833511031|401.11465250104|5.4601228104343|0.58|0.36|0.21623|50|19|0.00017588939566704|0.077427782212087|23.010000228882|2007-11-04|-0.34423|2024-10-13|0.31499|1998-10-18
2025-01-05 13:57:38|WEEKLY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|491.88889321941|59|20.95993004908|0.0593|1|1|0.05926|511.2|-0.17329|38|-0.17329277030098|38|34.43|0.01312|0.05763|0.0018912060357146|0.062682748075578|73.357752190897|188.06877377338|1490.3790774861|0.649|0.378|0.15087|37|18|0.0026667717717718|0.048900908408408|779.79998779297|2021-09-05|-0.17616|2015-01-18|0.16985|2022-11-13
2025-01-05 13:57:39|WEEKLY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|59.96623880993|6|3.5390284320775|0.0178|1|2|-0.01171|67.5|0.08266|32|0.082659449200229|32|32.38|-0.62643|0.14882|0.047376871236446|0.057363319126688|4.8791423032148|5.0574154341969|30.89810396665|0.541|0.361|0.19167|61|17|0.019762919191919|0.061456666666667|936.5|2017-03-26|-0.95086|2017-04-02|19.06493|2017-03-19
2025-01-05 13:57:40|WEEKLY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|-4449.9294248928|9|170.65216522405||0|0|-0.0105|3945|0.23898|96|-0.086075052186761|5|36.33|0.02983|0.05813|0.00094608686706757|0.034694287734725|94.686591817337|113.50148048291|199.24242424242|0.667|0.333|0.12394|12|7|0.0019248423423423|0.04104295045045|4869|2022-01-09|-0.10616|2020-03-01|0.14054|2022-11-13
2025-01-05 13:57:41|WEEKLY|05170|958264|/equities/glarner-kantonalbank|CHALL|-22.072599902602|252|0.47017810309149||0|0|0.31613|21.2|0.21514|58|0.21513942376339|58|49.67|0.03325|0.07474|0.044789415016128|0.21513942376339|106.25670216|121.514|118.43576097618|0.333|0.167|0.10839|6|2|0.00055823315118397|0.031491366120219|37.200000762939|2020-02-16|-0.10405|2020-03-15|0.12281|2020-03-29
2025-01-05 13:57:42|WEEKLY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1672.7801814413|47|37.258102869698|0.0045|1|2|-0.01117|1770|-0.07097|17|-0.070967741935484|17|22.05|0.00803|0.0392|0.049339005352705|0.065459217920479|399.59538183699|402.86618731244|633.22841641691|0.534|0.397|0.04504|73|17|0.0013004710144928|0.016297904589372|1860|2016-01-10|-0.18753|1987-04-12|0.16663|1993-01-24
2025-01-05 13:57:43|WEEKLY|05172|949703|/equities/groupe-minoteries-sa|CHALL|240.15774455671|4|10.614085147763|0.0762|1|2|0.04651|270|0.07857|78|0.034054149787095|55|13.3|-0.02758|0.0278|-0.0044396287228392|0.031118425428543|39.170615877998|174.17854207119|269.32668329177|0.598|0.391|0.08668|87|15|0.0019903448275862|0.031385146551724|560|2012-01-08|-0.29035|1997-09-21|0.4068|1997-11-23
2025-01-05 13:57:44|WEEKLY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-21.949761286902|186|2.9497354561016||0|0|0.92891|15.32|0.36392|47|0.36392405063291|47|33.28|0.09986|0.16602|0.17748595605812|0.24213339757897|2180.5070607656|1334.2606977035|36.694610047483|0.537|0.333|0.1622|54|18|0.00063583753784056|0.059639167507568|280|2021-01-17|-0.29663|2007-11-04|0.26711|2024-12-29
2025-01-05 13:57:45|WEEKLY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-204.62549422298|18|10.491481009708||0|0|0.01494|171.4|-0.07741|26|-0.07741254311255|26|48|0.12996|0.18335|0.15036653621804|0.23761590258876|376.691914352|537.62839309656|214.35717341043|0.667|0.5|0.14218|18|8|0.0015807037457435|0.04875123723042|364|2021-11-14|-0.28712|2009-03-08|0.20778|2009-03-15
2025-01-05 13:57:46|WEEKLY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|138.92207917516|43|4.6596494867542||0|0|0.16578|153.3|0.09954|42|0.099539198633713|42|35.12|-0.00053|0.09066|0.014211588721762|0.071753759709255|32.501509455586|82.135205933581|121.8697845107|0.585|0.39|0.1602|41|17|0.0016234480431849|0.053560512820513|526.07000732422|2007-04-01|-0.80219|2014-03-09|0.3057|2008-11-30
2025-01-05 13:57:48|WEEKLY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|79.984337286231|41|1.6385534749836|0.0682|1|1|0.06818|84.6|-0.064|8|-0.064000015258789|8|39.62|-0.01536|0.00894|-0.012190213260119|0.0017340403462546|85.050224525945|98.783190136036|111.38907422442|0.692|0.462|0.11772|13|8|0.00048171171171171|0.036680108108108|138.5|2019-04-21|-0.13019|2020-03-15|0.11369|2020-09-06
2025-01-05 13:57:48|WEEKLY|05177|949709|/equities/highlight-event-entertainment|CHALL|-8.2358350099895|15|1.3959246941321|-0.39|-1|1|-0.39|6.95|-0.46809|10|-0.46808508479687|10|31.77|-0.02745|0.05786|0.059701180956166|0.12751339745407|73.032281756073|165.34212808858|53.792567865516|0.545|0.318|0.2012|44|12|0.0020417917847025|0.069867025495751|77.120002746582|2000-01-23|-0.35484|2024-09-29|0.66634|1995-09-24
2025-01-05 13:57:49|WEEKLY|05178|949710|/equities/hochdorf-holding-ag|CHALL|-2.2837702120757|19|0.61792340164104|0.6258|-1|1|0.62583|0.449|-0.87654|17|-0.87654320836243|17|38.5|0.04173|0.11291|0.015216904656472|-0.048940260707477|17.797561939713|11.143053224876|0.41574074162377|0.611|0.444|0.40889|18|10|0.0039119831223629|0.075427313642757|340|2017-01-15|-0.80924|2024-09-22|6.36364|2024-05-05
2025-01-05 13:57:50|WEEKLY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|79.915287992717|113|3.2672079258286||0|0|0.79255|87.62|-0.01286|21|-0.082316500537537|9|29.68|-0.02712|0.02429|-0.00083100121499268|0.071175188697366|56.79545393191|265.61424946886|598.49727248501|0.556|0.286|0.16488|63|24|0.0017175378405651|0.052187351160444|121.5299987793|2007-07-15|-0.23719|2008-09-28|0.35124|2008-09-21
2025-01-05 13:57:51|WEEKLY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|-82.769679568265|6|3.0183140861536||0|0|0.00133|75|0.08033|38|0.080334746501747|38|45.21|0.16213|0.2192|0.2503754391419|0.39928021907442|2622.0816671517|5929.9334277816|681.81818181818|0.618|0.441|0.16469|34|11|0.0023384760051881|0.059692042801556|95.599998474121|2022-04-10|-0.24367|2020-03-15|0.35397|2002-10-20
2025-01-05 13:57:53|WEEKLY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|-4182.3572250994|19|84.392805699151||0|0|0|4060|-0.01222|33|-0.012220989583515|33|29.84|-0.00498|0.0188|0.01506329314912|0.04603581099552|120.56614469068|212.41844768976|337.86031377172|0.564|0.4|0.05147|55|17|0.00086889692585895|0.019219620253165|5768.0498046875|2007-06-10|-0.08898|2008-10-12|0.24731|2007-06-10
2025-01-05 13:57:54|WEEKLY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|-1.6007232962787|12|0.32657895781562||0|0|0.16454|0.98|-0.58522|29|-0.58521925403651|29|31.92|-0.08904|-0.01517|-0.11684158590381|-0.1346178120506|28.610720048471|33.35846334389|7.2758858543408|0.583|0.417|0.34248|12|5|-0.0023264974619289|0.11254649746193|33.431125640869|2020-01-26|-0.53148|2024-12-22|0.74419|2024-02-25
2025-01-05 13:57:55|WEEKLY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|28.826073126785|40|1.5784072507601||0|0|-0.08972|31.45|0.38845|55|0.38844613324585|55|37.72|0.00619|0.08636|0.11743338761418|0.17196367111702|282.18565429439|261.12005422148|129.58384907191|0.56|0.36|0.21406|25|8|0.0014714460285132|0.064103869653768|72.400001525879|2014-01-19|-0.34496|2018-12-09|0.30831|2009-06-07
2025-01-05 13:57:56|WEEKLY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|-1195.780692328|23|55.820708235693|0.1133|-1|1|0.1133|1080|0.47319|90|0.47319296417451|90|47.62|0.15425|0.21383|0.22559150174737|0.33667938773475|1717.6036013942|1799.7754236227|546.25459679591|0.654|0.423|0.21876|26|11|0.0025124682539683|0.07001203968254|1508|2024-06-09|-0.26084|2002-09-22|0.3208|2002-12-01
2025-01-05 13:57:57|WEEKLY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2376.4450409128|12|124.98351227384||0|0|0.13627|2060|-0.16754|34|-0.16753926701571|34|44.47|0.14952|0.21911|0.26043104368444|0.39681900019368|2144.2530660705|2388.0459995903|936.78947575129|0.625|0.406|0.19624|32|12|0.0025699930264993|0.057375488145049|4830|2021-11-14|-0.24573|2008-10-12|0.35514|2008-11-09
2025-01-05 13:57:59|WEEKLY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|119.02595489676|5|2.9913483677462||0|0|0.00627|128.4|-0.06333|27|-0.099099078458473|61|32.34|-0.00079|0.05295|-0.0017294498993767|0.010624713082184|33.918320045652|47.267950100334|28.219778878348|0.574|0.393|0.08698|61|21|3.4248861911987E-5|0.026266509863429|585|1987-09-20|-0.79646|2019-04-07|0.16129|1988-02-28
2025-01-05 13:57:59|WEEKLY|05187|985791|/equities/investis-holding-sa|CHALL|105.30154925641|49|1.9828169145294|0.1217|1|1|0.12173|111.5|-0.06882|32|-0.09507080918852|32|36|-0.03542|0.00759|0.010515797110364|0.055056505884199|101.069136908|119.05228250098|195.61403508772|0.545|0.364|0.09975|11|5|0.0016958108108108|0.030866193693694|115|2022-04-10|-0.08437|2020-03-22|0.07588|2020-03-29
2025-01-05 13:58:00|WEEKLY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|137.26779092987|45|4.4776964489357|0.2478|1|2|0.19048|150|-0.2|19|-0.064327485380117|39|22.09|-0.00264|0.04129|-0.033407419689615|0.00051832898900894|30.599899818904|93.764317004588|588.46607040758|0.449|0.246|0.08179|69|13|0.00178125|0.029381109693878|219.5|2017-04-09|-0.1999|1990-02-18|0.26276|1994-12-25
2025-01-05 13:58:01|WEEKLY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|51.472173270116|33|2.4792755257654||0|0|0.04583|58.42|-0.03483|31|0.003718868863501|49|36.38|-0.02613|0.03741|0.040765923769733|0.058071947028689|133.61984540832|136.37360041769|162.95676612404|0.571|0.381|0.18414|21|6|0.0014939949748744|0.056720954773869|67.5|2021-11-07|-0.23515|2015-01-18|0.20113|2020-03-29
2025-01-05 13:58:02|WEEKLY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|-186.92678321612|18|7.3172301408375||0|0|-0.05575|185.6|0.04643|33|0.046428589593797|33|52.14|0.03382|0.07698|0.060190935839045|0.13876256649535|246.74744358932|375.77608368906|874.23462131627|0.679|0.393|0.11571|28|15|0.001893913337847|0.042180548408937|210.5|2024-05-05|-0.18182|2020-03-01|0.14159|2020-04-12
2025-01-05 13:58:04|WEEKLY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|235.13597502684|57|12.871341657721|0.3129|1|1|0.31294|279|-0.22832|7|-0.036748362356467|49|35.47|0.11886|0.18951|0.21555866725049|0.33468954328926|1958.6049430299|3829.3152740536|580.40358179998|0.509|0.358|0.16076|53|19|0.0021183109504132|0.057396776859504|313|2021-11-14|-0.34099|1987-11-08|0.28564|2009-03-15
2025-01-05 13:58:05|WEEKLY|05192|1081717|/equities/klingelnberg|CHALL|-14.653478160717|65|0.82367863580723|0.2061|-1|1|0.20606|13.1|0.15274|47|0.15274109413454|47|69.25|0.28657|0.38881|0.16936572193612|0.15274109413454|136.71381126|115.274|25.192308425903|0.5|0.25|0.26647|4|2|-0.0026036656891496|0.066252082111437|54|2018-09-02|-0.34448|2020-03-15|0.29615|2022-11-20
2025-01-05 13:58:06|WEEKLY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-128.89729670872|95|6.8142769771878|0.5262|-1|1|0.52623|115.6|-0.14983|8|-0.14982578397213|8|42|0.107|0.16881|0.24766374273153|0.31551775392549|1805.1874922415|1992.5067714357|220.56859151056|0.531|0.406|0.18513|32|8|0.0016351460361613|0.062868226703755|333.20001220703|2018-01-28|-0.2561|2001-09-23|0.29854|2003-03-23
2025-01-05 13:58:07|WEEKLY|05194|949718|/equities/kudelski|CHALL|1.1905205459432|41|0.12660560971569||0|0|-0.21519|1.24|0.17447|32|0.17447369554525|32|48.62|0.39272|0.49109|0.28671695080806|0.30546367493071|1656.7596368091|725.40255090157|19.713831749713|0.552|0.379|0.26132|29|11|0.0009055724137931|0.086517993103448|263.08999633789|2000-10-08|-0.4122|2002-09-01|0.32119|2020-06-07
2025-01-05 13:58:08|WEEKLY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-230.77501610909|44|8.6947540747949||0|0|0.15039|207.9|-0.03127|53|-0.031274778164637|53|45.65|0.13925|0.19024|0.27217342799739|0.39023181518438|775.93565508812|1064.9089037214|2786.8631747102|0.559|0.412|0.15412|34|15|0.0027430407523511|0.050939510971787|364.60000610352|2021-09-19|-0.20073|2008-10-12|0.211|2008-11-30
2025-01-05 13:58:10|WEEKLY|05196|14155|/equities/cytos-biotechnology|CHALL|-30.919419116866|5|3.0886431611723||0|0|-0.09806|21.5|10.32553|72|10.325532448062|72|39.76|2.98294|3.39521|5.5358719298785|7.1513738126324|204708.54042112|100396.67453299|51.558752054288|0.586|0.448|0.39706|29|10|0.086893578219534|0.12720777873812|1072.9599609375|2011-04-17|-0.93728|2014-04-20|96.53396|2011-04-17
2025-01-05 13:58:10|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
2025-01-05 13:58:11|WEEKLY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|-66.590823492254|10|3.4885224535348|0.153|-1|1|0.15296|58.7|-0.04873|50|-0.048730205857511|50|38|0.04014|0.07476|0.052264919836061|0.030968986595154|133.02693756955|107.63718490413|74.777071035592|0.7|0.4|0.18261|10|6|0.00018174807197944|0.059125861182519|105.59999847412|2019-12-22|-0.18603|2020-03-15|0.14235|2020-11-15
2025-01-05 13:58:12|WEEKLY|05199|100240|/equities/bravofly-sa|CHALL|-20.094965375229|73|1.293140770521||0|0|0.26269|16.7|0.17798|48|0.47169121634302|81|48.7|0.21595|0.35031|0.30790819024683|0.45346863698379|362.12272288893|359.2916170456|37.954547188499|0.6|0.4|0.21181|10|2|0.00015919499105545|0.085345008944544|49.299999237061|2020-02-23|-0.31799|2020-03-01|0.33663|2020-06-07
2025-01-05 13:58:13|WEEKLY|05200|949719|/equities/leclanche-sa|CHALL|-0.28071034366766|25|0.062522344930157|0.5163|-1|1|0.51628|0.208|-0.23214|23|-0.23214284763957|23|37.69|-0.03065|0.04495|-0.045348108167748|-0.06000045176919|13.774834057559|32.977993111691|1.0930110183206|0.667|0.389|0.24895|36|16|0.00079326574945692|0.078812099927589|40.687000274658|2010-01-17|-0.54637|2012-11-11|3.21569|2024-11-03
2025-01-05 13:58:15|WEEKLY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-966.0186730657|64|73.506224355235|0.601|-1|1|0.60097|739|0.00647|49|0.0064673753559708|49|27.92|0.05493|0.1262|0.17827409926036|0.23860058422986|2759.7562967859|3206.7480100003|924.21211663509|0.468|0.355|0.12903|62|12|0.0022723690078038|0.050975044593088|2690|2022-01-02|-0.27353|2024-11-17|0.28002|2001-10-21
2025-01-05 13:58:16|WEEKLY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-24.469118934619|4|1.5480397084514||0|0|-0.002|20|-0.28587|17|-0.28586767300061|17|35.22|0.1057|0.17883|0.26558993897838|0.40946391838781|209.61741128945|421.02009616212|91.407681751023|0.611|0.389|0.25665|18|6|0.0017015070643642|0.081277346938775|225.19000244141|2015-08-02|-0.3246|2016-12-25|0.26209|2015-03-08
2025-01-05 13:58:16|WEEKLY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|67.635089868742|103|2.0091320551101||0|0|0.21599|71.5|0.07377|136|-0.060092472021342|38|41.78|0.04206|0.08212|0.060565458718656|0.094056465205822|210.40218926332|243.21057699694|293.03279146652|0.541|0.378|0.1239|37|16|0.0010719417475728|0.040242487864078|131.80000305176|2007-06-10|-0.19588|2008-02-24|0.19206|1998-10-11
2025-01-05 13:58:17|WEEKLY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|-106596.27537393|8|2723.9943509612||0|0|-0.02449|100400|-0.08072|52|-0.080716485599793|52|32.88|0.00316|0.04448|0.057156628046661|0.1255461260562|394.99573353387|886.12730007101|3024.0963855422|0.55|0.35|0.11357|60|24|0.0021050151515152|0.035104060606061|123800|2022-01-02|-0.1441|2008-12-07|0.15854|1997-06-29
2025-01-05 13:58:18|WEEKLY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|-10959.491811961|8|336.11278922934||0|0|-0.02834|10160|-0.07234|9|0.22588376273218|58|32.92|0.02227|0.07968|0.069729172201809|0.15942452501236|135.61508909927|502.51708433394|2073.4693877551|0.583|0.383|0.12683|60|19|0.0020681735620585|0.042693345105954|12770|2022-01-02|-0.29348|1987-11-01|0.14286|1992-10-18
2025-01-05 13:58:20|WEEKLY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|-82.978293802462|18|3.7322538486513||0|0|-0.05049|74.9|0.37899|63|1.1888668565385|71|41.97|0.14359|0.24966|0.21220467115613|0.30827677509206|1197.9270656387|1160.3370748025|2815.7894401905|0.553|0.368|0.25667|38|17|0.0037563213399504|0.078553008684864|124.90000152588|2021-06-13|-0.26943|2003-07-13|0.28868|2020-03-22
2025-01-05 13:58:21|WEEKLY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|477.14660309383|50|27.156051549282|0.2609|1|1|0.26092|534|0.53823|90|0.53822531835604|90|40.77|0.06096|0.12473|0.18164718220518|0.24850786863436|642.44466167138|713.8814792526|616.5569752186|0.484|0.355|0.15807|31|14|0.0021457578065499|0.053672033511043|785.40002441406|2021-09-12|-0.26176|2009-11-01|0.17151|2024-01-28
2025-01-05 13:58:22|WEEKLY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|-67.328434853939|95|1.5164092654486|0.1759|-1|1|0.17594|65|-0.04976|107|-0.049763040362687|107|38.23|0.01667|0.04434|0.0036271334524578|0.028674111674698|96.439987645239|138.94933963362|340.13604355821|0.568|0.341|0.04925|44|13|0.0008313963963964|0.022536323198198|105.94000244141|2018-05-13|-0.08182|2020-03-01|0.11513|1998-03-29
2025-01-05 13:58:23|WEEKLY|05209|955602|/equities/mch-group-ag|CHALL|-4.555590096331|30|0.21853004005761|0.1579|-1|1|0.15789|4|0.1079|16|0.10790110688921|16|59.7|0.24995|0.29865|0.30345172698065|0.31745314807488|1017.3313978821|524.39463688298|13.302294780829|0.55|0.4|0.1764|20|7|-0.0007518070318888|0.05428892886345|84.360000610352|2007-07-22|-0.17187|2020-03-01|0.20769|2020-05-31
2025-01-05 13:58:24|WEEKLY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|-125.14728126015|9|6.2241839202805|0.0161|-1|1|0.01607|110.2|-0.26415|16|0.65338921755367|79|48.67|0.06858|0.1417|0.19461913707872|0.65338921755367|121.66470315|165.339|112.0488039227|0.333|0.167|0.23864|6|2|0.0014504|0.074685933333333|173|2021-10-24|-0.19864|2020-03-15|0.15157|2020-04-12
2025-01-05 13:58:26|WEEKLY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|-64.213350098215|20|5.3690242370903|0.1026|-1|1|0.10264|57.7|-0.32101|52|-0.32101367345449|52|83.75|0.22951|0.29389|-0.32101367345449|-0.32101367345449|67.899|67.899|93.124599121241|0.25|0.25|0.27803|4|2|0.0012454802259887|0.088249661016949|148.39999389648|2022-03-13|-0.14404|2022-03-20|0.30982|2023-08-27
2025-01-05 13:58:26|WEEKLY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-1240.2536144628|43|38.685093934711||0|0|0.11969|1140|-0.14034|12|-0.14034466544156|12|32.08|0.05999|0.12404|0.11447485485678|0.14889895277477|1164.2632479751|1005.5815626229|289.34010152284|0.533|0.367|0.12506|60|18|0.0013235180477885|0.040788596847992|4127|2017-03-26|-0.33952|2017-04-23|0.28369|1990-12-09
2025-01-05 13:58:27|WEEKLY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|0.44326558105159|4|0.71307346034787|-0.0178|1|1|-0.01776|2.102|198.82738|1|198.82737543701|1|49.58|-1.94066|13.43529|33.328913977132|49.961866928657|37918.619598865|40123.785621764|198.4891376587|0.316|0.211|0.49359|19|5|1.104109005291|0.13486839153439|10.652000427246|2011-05-01|-0.62632|2024-11-17|1043.30385|2024-06-30
2025-01-05 13:58:28|WEEKLY|05214|955604|/equities/mikron-holding-ag|CHALL|-16.549818006869|12|0.90995081989285||0|0|0.11912|14.05|0.10169|57|0.10169489744647|57|40.44|0.11305|0.21664|0.11542120093503|0.14806322333277|740.138461229|436.20241535118|5.4743816578471|0.563|0.333|0.18438|48|15|0.0012650973360656|0.068363294057377|1118.0600585938|2000-09-10|-0.62019|2002-10-27|2.31474|2002-10-20
2025-01-05 13:58:29|WEEKLY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-12.821230534169|96|0.79936899049671|0.2963|-1|1|0.29634|10.78|0.68069|132|0.68069184682161|132|50.2|0.13723|0.2167|0.13984328010727|0.27671095594502|321.9925883515|475.58626035004|4.7724453249255|0.667|0.333|0.18576|30|17|0.00089967520299813|0.076320830730793|2577.3100585938|1998-05-31|-0.63651|2000-08-06|1.33332|1994-04-24
2025-01-05 13:58:31|WEEKLY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|275.10714601538|92|6.2976179948744|0.2|1|1|0.2|297|0.16073|67|0.071756249774019|53|48.68|0.05898|0.07584|0.086988030875979|0.11738620052317|261.16495205104|221.97965867587|222.78899215301|0.684|0.421|0.09405|19|12|0.00097912401574803|0.029050984251969|332.43899536133|2021-09-05|-0.11802|2008-10-26|0.10653|2009-03-22
2025-01-05 13:58:32|WEEKLY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|-6.277818885312|18|0.67765465099028||0|0|0.07128|4.43|0.11424|12|0.1142406251548|12|32.06|-0.16178|0.04049|-0.17139002148595|-0.11202430151357|10.856323691272|39.734997363905|19.776785284737|0.563|0.375|0.27148|16|3|0.00062056603773585|0.098990377358491|38.75|2015-11-08|-0.51595|2022-05-01|0.84211|2022-01-16
2025-01-05 13:58:33|WEEKLY|05218|949725|/equities/nebag-ag|CHALL|-6.910836840935|83|0.17861228031168||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|-0.00019612968591692|0.026101134751773|12.460000038147|2007-05-20|-0.10953|2011-05-08|0.09756|2020-04-12
2025-01-05 13:58:34|WEEKLY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|-82.221352644851|79|2.5404513902432||0|0|0.28626|74.7|-0.10132|9|-0.10132230392518|9|31.73|-0.00685|0.02362|0.029843253762275|0.084191668544176|182.03778430426|462.1798383857|1589.3617016959|0.633|0.4|0.10033|60|31|0.0017523864783047|0.034418718466196|129.80000305176|2022-01-09|-0.16926|2008-10-12|0.39953|1988-11-20
2025-01-05 13:58:35|WEEKLY|05220|949727|/equities/new-value-ag|CHALL|-0.019108161399496|96|0.0050587990380947||0|0|0.99342|0.005|0.52|86|0.51999998092652|86|37.95|-0.11578|-0.00309|-0.05344610641328|-0.0048674030568143|45.090814550127|83.1676231403|0.026315788885474|0.45|0.25|0.31811|20|4|-0.0010185948477752|0.11875135831382|24|2007-08-05|-0.59494|2022-04-10|1.42718|2020-04-19
2025-01-05 13:58:37|WEEKLY|05221|955607|/equities/newron-pharmaceuticals|CHALL|6.8792155993939|52|1.079623741126|0.4012|1|2|-0.1083|8.81|-1.25057|39|1.7215426556986|14|35.64|-0.02693|0.20767|0.10035025288514|0.25387501185397|-28.202956962121|138.13413313345|16.498127655197|0.64|0.44|0.29839|25|9|0.0024601910828025|0.11781190021231|80.25|2007-07-08|-0.74624|2020-05-10|0.76129|2023-01-08
2025-01-05 13:58:38|WEEKLY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|-97.007237902632|5|2.9222046685862||0|0|0.0088|89.02|-0.04129|26|-0.041293867745515|26|38.04|0.02017|0.05155|-0.0068833666851184|0.040100184641918|66.405582474748|179.03784973441|1004.7404073653|0.652|0.391|0.1237|46|18|0.001749771949829|0.039788255416192|102.7200012207|2024-09-08|-0.21335|2008-10-12|0.23697|2008-10-19
2025-01-05 13:58:39|WEEKLY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|-4.1196349997594|14|0.20889048991425|0.1531|-1|1|0.15311|3.54|0.14189|49|0.14189185310276|49|36.25|0.06985|0.15471|0.1241685940043|0.15302864514018|407.85323347762|359.42926991149|31.978320320173|0.625|0.396|0.22645|48|23|0.001049338277239|0.073875390758699|109.91999816895|2007-04-01|-0.38319|2009-12-13|0.34161|2009-03-08
2025-01-05 13:58:40|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
2025-01-05 13:58:41|WEEKLY|05225|955608|/equities/orascom-development-holding-ag|CHALL|4.4674263053701|3|0.36752454262422|0.1853|1|2|0.0036|5.58|0.14202|35|0.14201696545816|35|50.94|0.20837|0.28851|0.13974046254666|0.14599282406151|155.3409718715|157.10526560673|3.6741951031212|0.529|0.412|0.24793|17|6|-0.0018598732718894|0.083016301843318|151.41999816895|2008-05-25|-0.32556|2008-10-12|0.42337|2009-03-29
2025-01-05 13:58:43|WEEKLY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|73.57722785049|39|1.5863877602273|0.0071|1|2|-0.0489|77.8|0.02437|29|0.024372962102243|29|36.16|0.11085|0.18172|0.064927670320758|0.13241952087604|274.51636949775|459.7462207371|147.48815744409|0.467|0.311|0.10326|45|9|0.0008933993993994|0.035164312312312|524.60998535156|2001-01-21|-0.25|1987-10-25|0.40903|1994-01-30
2025-01-05 13:58:44|WEEKLY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-48.933168946539|72|3.1791261966575||0|0|0.43542|40.65|-0.09518|22|-0.095176470743193|22|43.5|-0.0402|0.00013|0.0054642675252521|0.020419311048955|101.66343480692|111.65248086723|81.300003051758|0.625|0.438|0.12085|16|6|4.2620599739245E-5|0.040863481095176|98.699996948242|2021-11-14|-0.14035|2020-03-15|0.15127|2021-03-14
2025-01-05 13:58:44|WEEKLY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1105.834457724|5|57.784504095761|-0.0449|1|1|-0.04486|1245.5|-0.17956|18|0.14559585492228|54|36.15|0.07973|0.13816|0.13528942751871|0.25710597883812|436.29074771726|940.38280055779|1482.7380952381|0.741|0.481|0.17699|27|17|0.0036277244897959|0.052668612244898|1667|2021-11-07|-0.23621|2008-10-12|0.21667|2008-12-14
2025-01-05 13:58:45|WEEKLY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|5.8958905840159|5|1.0030363829851|-0.0814|1|1|-0.08144|8.91|-0.33856|6|-0.33855518631832|6|48.93|0.14846|0.22355|0.35077658237876|0.39257940300117|338.55778120837|296.52272036887|26.837348321263|0.4|0.333|0.23424|15|5|-0.00070517615176152|0.059384308943089|66.599998474121|2021-10-17|-0.24373|2024-11-10|0.21673|2011-10-16
2025-01-05 13:58:46|WEEKLY|05230|955617|/equities/perfect-holding-sa|CHALL|6.8502295281502|16|2.451907968254||0|0|-0.07011|12.6|-0.38917|20|-0.20738843388848|13|68.37|-36.26336|186.34565|245.16660683242|429.04000876194|301686.43810496|1013838.4244388|3.7004406406666|0.737|0.421|0.63138|19|8|3.6236736225266|0.16729638508371|1344|2020-08-16|-0.6|2023-10-01|4759|2019-03-31
2025-01-05 13:58:48|WEEKLY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-69.106859384153|15|3.0356197947178|-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|0.00040628326180258|0.03386652360515|389.16000366211|1998-03-15|-0.375|2024-09-22|0.55|2024-09-29
2025-01-05 13:58:49|WEEKLY|05232|955616|/equities/phoenix-mecano-ag|CHALL|-487.73564835505|23|21.532566399648||0|0|0.06522|430|0.1656|36|0.16560375478471|36|31.53|0.02227|0.07122|0.10476311772603|0.12233613346187|1634.7802790438|1111.2911403507|372.5846862105|0.621|0.448|0.14847|58|21|0.0014358725013506|0.049526601836845|1361.1199951172|2000-08-06|-0.29535|2001-09-23|0.23922|2001-11-18
2025-01-05 13:58:50|WEEKLY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|8.3783122494417|2|3.7272293900583||0|0|0.03822|20.1|-0.01985|35|-0.019847922634686|35|60.43|0.29708|0.37696|0.38578092839077|0.38104123785436|321.10938425727|229.36384589805|35.512369122518|0.571|0.429|0.2876|7|1|-0.00096700471698113|0.067389150943396|96|2022-02-06|-0.35669|2024-10-27|0.3711|2024-12-29
2025-01-05 13:58:51|WEEKLY|05234|955615|/equities/plazza-immobilien-ag|CHALL|323.4711987417|23|5.0096004194343||0|0|0.0828|340|0.05422|111|0.12542372881356|80|52.78|0.02827|0.05372|0.077617115368505|0.08541719800138|133.10907716653|126.26309230192|161.52019002375|0.444|0.333|0.05797|9|4|0.0010392152917505|0.020621629778672|357|2022-04-17|-0.0678|2020-03-15|0.04484|2019-03-17
2025-01-05 13:58:51|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
2025-01-05 13:58:53|WEEKLY|05236|1076609|/equities/polyphor-ag|CHALL|-0.070984211422428|44|0.012295263627893||0|0|0.66346|0.07|0.23701|3|0.23700719682375|3|49.83|-0.02781|0.24475|-0.3334663732203|-0.3334663732203|15.946403653571|15.946403653571|0.20582182814664|0.5|0.5|0.69466|6|2|0.0062473976608187|0.16746497076023|34.75|2018-09-30|-0.64898|2021-07-04|3.39394|2024-01-21
2025-01-05 13:58:53|WEEKLY|05237|949728|/equities/private-equity-holding-ag|CHALL|-76.440693063874|17|2.7015976731459||0|0|-0.11079|76.2|-0.05249|39|-0.052486228890472|39|55.71|0.18378|0.27039|0.38058842743587|0.35058048382836|1193.9258241187|736.6956616905|37.726506862111|0.375|0.333|0.18125|24|6|0.00038451589061345|0.048455158906135|606.40002441406|2000-03-12|-0.29312|2003-02-09|0.44772|2002-12-01
2025-01-05 13:58:54|WEEKLY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|120.34799101463|62|3.0340045210039||0|0|0.15488|129|-0.10567|10|-0.10566810624392|10|33.35|-0.02027|0.01493|0.011007118695122|0.067598079421808|97.020358967607|173.61144020547|443.60385260813|0.486|0.297|0.10137|37|12|0.0014180386100386|0.031348918918919|157.10000610352|2020-03-01|-0.16598|2008-10-26|0.13548|2005-10-02
2025-01-05 13:58:55|WEEKLY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-6.9184414304583|5|0.9337663199724|-0.164|-1|1|-0.16402|4.4|1.6923|13|1.6922960318289|13|55.71|-2.30554|24.69826|53.206913878826|53.206913878826|438144.58855223|438144.58855223|13.608683358743|0.429|0.429|0.60573|14|5|0.47461670918367|0.20891600765306|320|2020-08-09|-0.5|2011-11-27|357.62068|2018-03-04
2025-01-05 13:58:56|WEEKLY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|-139.56152322644|22|6.7394441587662|-0.06|-1|1|-0.06001|134.25|-0.0144|28|-0.014396875284989|28|35.94|0.04306|0.1192|0.082762874763918|0.14775398402408|295.36699658897|698.9775864707|6362.5595580375|0.538|0.404|0.17058|52|17|0.0031946243386243|0.05929346031746|161.10000610352|2023-05-14|-0.22376|2015-01-18|0.29249|2008-10-26
2025-01-05 13:58:58|WEEKLY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|-100.48916627101|25|5.2625757629237|0.2134|-1|1|0.21337|85.9|0.18182|33|0.18181812927414|33|33.74|0.03376|0.07784|0.098133511720926|0.16061808006855|1420.9328755587|1444.7682493001|96.712454200655|0.655|0.362|0.16534|58|28|0.00088883897021706|0.057745088339223|522.91998291016|2007-02-04|-0.22785|2008-10-12|0.3122|2009-09-20
2025-01-05 13:58:59|WEEKLY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|-298.37454521958|8|10.892363871051|-0.0119|-1|1|-0.01189|272.4|0.00149|23|0.0014881861318037|23|44.02|0.0574|0.09578|0.17579906726422|0.24384059231617|1890.0651897687|1304.56914218|827.46053781209|0.595|0.381|0.13283|42|18|0.0015712661637931|0.041633297413793|439.20001220703|2022-04-17|-0.15701|2008-10-12|0.13711|2003-05-25
2025-01-05 13:59:00|WEEKLY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|-280.26727329501|3|9.5551827514436||0|0|-0.03719|256.6|-0.00081|27|-0.00080780372415512|27|37.08|0.03165|0.06602|0.061092210169563|0.1540096626448|267.75794878101|767.00755578324|1561.7772449017|0.64|0.38|0.1229|50|24|0.0019466487068966|0.041815786637931|404.20001220703|2022-04-17|-0.18167|2008-10-12|0.21977|2001-09-30
2025-01-05 13:59:01|WEEKLY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-48.816842114308|18|2.2838734490963||0|0|0.10317|45.2|0.02439|87|0.024390259031121|87|31.04|0.07167|0.10936|0.10874236508545|0.20813928433346|475.81866431478|1269.0902330239|105.58280615039|0.571|0.388|0.11827|49|18|0.0022334525357607|0.04020866710013|2942.6899414062|2008-09-07|-0.95966|2018-12-09|0.37956|1995-07-16
2025-01-05 13:59:02|WEEKLY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-3.5086044534963|134|0.45858130059623||0|0|0.84812|2.43|1.75862|92|1.758620598937|92|40.21|-0.01887|0.0535|0.047378826103595|0.073517045805871|66.101968394063|74.643148304108|5.1702129079941|0.607|0.429|0.26299|28|13|-0.00057772835583797|0.089501318506751|54.5|2000-11-26|-0.26|2001-09-16|0.5125|2007-07-15
2025-01-05 13:59:04|WEEKLY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|10.575777480907|84|1.2180741793888||0|0|0.34637|14.46|-0.07229|9|-0.0722892009255|9|41.19|1.20911|1.83417|3.0078184118141|4.0266630909206|2296.3719433609|1154.4138253846|1.5933884339556|0.524|0.381|0.35901|21|7|0.002958523206751|0.11288936708861|1389|2015-09-27|-0.44325|2017-09-17|3.36975|2014-05-25
2025-01-05 13:59:05|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
2025-01-05 13:59:06|WEEKLY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|228.5512469598|56|8.0707969887682|0.2525|1|1|0.25255|246|-0.1346|8|-0.026434178107826|49|37.61|0.04896|0.11255|0.095190138837932|0.18361237019949|417.87458016004|990.92169092086|4448.4627607008|0.569|0.373|0.1456|51|19|0.0026525494171313|0.048684987328941|294.20001220703|2021-08-15|-0.26303|1987-10-25|0.22999|2001-07-08
2025-01-05 13:59:07|WEEKLY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|234.02103867171|56|8.7450874623939|0.2225|1|2|0.19808|249.2|-0.0506|49|-0.050599201065246|49|39.51|0.05647|0.11318|0.11380117218645|0.25656388614966|497.75799049134|1567.008698586|2255.2035533646|0.628|0.372|0.15171|43|18|0.0024357297605473|0.051139606613455|306.60000610352|2021-08-15|-0.23116|1995-04-09|0.16667|1993-08-01
2025-01-05 13:59:08|WEEKLY|05250|955635|/equities/schlatter-industries-ag|CHALL|20.443150380351|11|1.0252830838406||0|0|-0.08943|22.4|-0.12017|26|-0.12017041759381|26|37.57|0.03249|0.11281|-0.0049739092637601|0.025465561317746|46.24615820814|89.299553193956|33.043220705134|0.514|0.297|0.15989|37|11|0.00059739285714286|0.053596535714286|330.39001464844|2007-06-10|-0.27715|2002-09-22|0.34908|2003-09-21
2025-01-05 13:59:10|WEEKLY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-458.04068725762|186|23.562438257482|0.6959|-1|1|0.69591|416|0.23689|55|0.2368896925859|55|31.68|0.36129|0.44731|0.42153333178641|0.69766002769322|5570.7078306476|11940.133702279|1677.4194064423|0.532|0.34|0.15052|47|15|0.0032828673835125|0.057313864994026|1690|2021-02-14|-0.58468|1988-01-03|0.40898|2001-11-18
2025-01-05 13:59:11|WEEKLY|05252|955631|/equities/schweizerische-nationalbank|CHALL|-3670.4244026796|8|168.12732080387|0.0179|-1|1|0.01786|3300|-0.20379|34|-0.20379146919431|34|29.85|0.02122|0.08065|-0.021276129086341|0.024394859281013|45.97441899318|129.00995272463|540.98360655738|0.433|0.25|0.10248|60|11|0.0018168687430478|0.041723498331479|9760|2018-04-08|-0.23077|2020-03-15|0.39333|1997-05-11
2025-01-05 13:59:12|WEEKLY|05253|1073053|/equities/sensirion|CHALL|-70.080553190645|18|4.7817496094296||0|0|0.07921|55.8|-0.14233|19|-0.1423289679375|19|28.08|0.01731|0.08744|0.25009832357628|0.32973534612646|235.37614690587|200.99358343249|122.69129243337|0.5|0.333|0.23684|12|4|0.002245|0.08245279661017|140|2021-10-24|-0.18221|2022-08-28|0.25172|2020-06-21
2025-01-05 13:59:12|WEEKLY|05254|955625|/equities/swiss-finance---property-invest|CHALL|92.215751565019|54|1.8614158906804||0|0|0.04516|97.2|0.05102|84|0.23351881420936|210|86.43|0.05922|0.08236|0.14226961118631|0.23351881420936|129.64541904|123.352|131.47571560532|0.286|0.143|0.07507|7|2|0.00055965045592705|0.021857234042553|107|2022-03-20|-0.06667|2020-03-22|0.05455|2022-10-23
2025-01-05 13:59:13|WEEKLY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|115.08492545245|49|3.8970880452782|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|0.0017330935251799|0.049609082733813|143|2021-06-20|-0.17434|2015-01-18|0.1286|2022-11-13
2025-01-05 13:59:15|WEEKLY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-97.456659577698|8|2.9199754044936|-0.0581|-1|1|-0.05813|91.38|0.09522|42|0.095219869235148|42|35.23|0.02281|0.07001|0.061943927504577|0.10072180971527|441.57035030643|611.42657455228|678.90042343565|0.607|0.411|0.15005|56|26|0.0018509595959596|0.050831444444445|123.04000091553|2022-01-09|-0.28263|1987-11-01|0.21923|1998-12-06
2025-01-05 13:59:16|WEEKLY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|-1130.992090252|3|47.597627075586||0|0|-0.01223|993|0.24809|57|0.24809160305344|57|28.44|0.01727|0.07356|0.072535254631603|0.11926925244462|528.90379470827|1008.5614930679|3564.2497424463|0.621|0.455|0.12466|66|28|0.00260618946248|0.041832980308675|1188|2024-09-22|-0.21537|1991-12-08|0.25656|1988-08-28
2025-01-05 13:59:17|WEEKLY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|16.248834327233|14|0.85391030027805||0|0|-0.06202|18.15|0.11401|59|-0.085427097147068|19|34.89|0.00209|0.04228|-0.066773267868642|-0.03875440933461|62.112961507875|86.978047511754|147.56097022016|0.667|0.333|0.19217|9|4|0.001864495412844|0.057509571865443|28.559999465942|2021-09-12|-0.09686|2021-02-28|0.12154|2022-06-26
2025-01-05 13:59:18|WEEKLY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-246.81871521287|23|10.839573263502|0.1429|-1|1|0.14291|212.9|-0.19356|16|-0.078260425137975|5|31.61|0.01876|0.07958|0.036470037309076|0.10781697629799|180.01776178045|706.29445196688|4086.3722137746|0.548|0.355|0.15132|62|22|0.0027394147325933|0.053417714429869|385.70001220703|2022-01-02|-0.26621|1987-10-25|0.18376|2022-11-13
2025-01-05 13:59:19|WEEKLY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|278.64608768377|34|12.466876474498|0.0179|1|1|0.01786|296.4|-0.15372|6|0.04019808197055|19|39.41|0.19945|0.27955|0.42948495220861|0.67742308640722|1640.5398299815|3648.2595351993|5592.4525137684|0.487|0.333|0.17733|39|14|0.0036073503184713|0.060637044585987|402|2021-11-07|-0.27928|2011-03-20|0.34235|2003-03-23
2025-01-05 13:59:21|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
2025-01-05 13:59:21|WEEKLY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|407.98089724276|1|11.006367585745||-1|0|0|447|0.04487|36|0.20955827465752|84|45.89|0.03282|0.06025|0.02920150883936|0.12006599603148|133.91163071841|154.63227324595|292.807539157|0.519|0.148|0.09581|27|13|0.0011226150121065|0.032518991121872|642.02001953125|2007-04-29|-0.10753|2008-10-12|0.12055|2020-03-29
2025-01-05 13:59:22|WEEKLY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-23.888484746459|79|1.3145454735288|0.3846|-1|1|0.38462|20|0.01816|34|0.018157220331131|34|27.63|-0.09941|-0.02687|-0.051881414112783|-0.048613313953415|76.102790800887|85.747369465358|46.403713939825|0.625|0.375|0.14159|8|4|-0.0019174247491639|0.052987993311037|50.349998474121|2020-02-23|-0.20373|2022-03-06|0.11978|2020-03-22
2025-01-05 13:59:23|WEEKLY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-45.055256705563|16|2.5539193448343||0|0|0.13699|37.8|-0.18131|23|-0.1813084254755|23|24.65|-0.03353|0.03613|-0.010330680717076|0.015510182019152|47.923299350065|111.71344865694|91.128253746896|0.648|0.463|0.13379|54|23|0.00075684249628529|0.044348031203566|89.410003662109|1998-05-31|-0.2233|2008-10-12|0.23728|1999-05-09
2025-01-05 13:59:24|WEEKLY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|-132.55792802979|8|6.2859757556152||0|0|-0.01895|112.9|-0.15308|7|-0.15308465055321|7|32.86|-0.56392|0.31442|0.30615575128832|0.59144789906287|30.365318119954|67.761416314564|546.7312523559|0.595|0.333|0.22015|42|18|0.021466546503244|0.06854935111752|542.5|2017-05-07|-0.89847|2017-03-05|9.31022|2017-02-26
2025-01-05 13:59:26|WEEKLY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|119.12010442254|46|7.0448767022351|0.4791|1|2|0.39031|133.4|0.06765|52|0.067647036384134|52|36.55|0.10056|0.17848|0.18718406148895|0.28493287589846|1572.0098372618|1286.7480494045|855.1281450925|0.566|0.34|0.17364|53|18|0.0022538294651867|0.060173229061554|162.5|2007-11-11|-0.33057|2017-05-14|0.21646|2001-11-18
2025-01-05 13:59:27|WEEKLY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-186.22882574967|85|10.192313398468|0.4419|-1|1|0.44191|157.55|0.04007|20|0.04006918925446|20|43.28|0.05812|0.12055|0.072247438949796|0.13291612830093|251.31616484211|372.50039683565|141.00957515274|0.639|0.389|0.18056|36|17|0.0011658343483557|0.062411157125457|606.5|2013-12-01|-0.19273|2015-01-18|0.27105|2001-09-30
2025-01-05 13:59:28|WEEKLY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|29.962784894203|14|2.0293168973831||0|0|-0.18182|30.6|0.02783|20|0.027833825731743|20|41.89|0.14518|0.19431|0.16810516370671|0.2769845703155|1439.4098005834|2315.7990436746|690.74495637048|0.702|0.447|0.16667|47|26|0.0019035822401615|0.0573112209889|108|2014-04-27|-0.26812|1987-11-08|0.23077|2001-09-30
2025-01-05 13:59:29|WEEKLY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|656.80965745432|62|22.845696821674|0.2094|1|1|0.20944|712.6|-0.12658|18|0.002684096011488|24|33.58|0.11348|0.15684|0.18188091228615|0.28169655767623|3809.5844875591|5872.191646615|578.08063193941|0.655|0.436|0.16329|55|25|0.0020855241090147|0.055141457023061|764.27001953125|2000-09-10|-0.31222|2008-11-16|0.32422|2002-10-20
2025-01-05 13:59:30|WEEKLY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|92.766884196267|70|2.1443721888907|0.176|1|2|0.16902|99.25|-0.12635|7|-0.12635051958937|7|37.03|-0.01832|0.02603|-0.016965858728817|0.015179807099174|62.809082761024|99.755272933131|318.82429385056|0.515|0.303|0.09654|33|13|0.0011289000774593|0.029625685515105|123.17026519775|2020-03-01|-0.16249|2008-10-26|0.12163|2009-03-22
2025-01-05 13:59:32|WEEKLY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|116.78094106669|32|5.0063539950231||0|0|0.15693|132.7|-0.11793|10|0.058447533469598|35|29.54|0.01043|0.06433|0.051901655892007|0.1227302629797|165.90726280837|427.94729204962|560.38849340402|0.508|0.328|0.14918|61|23|0.0020162956901255|0.052995881069285|206.78999328613|1998-07-19|-0.4171|2009-01-25|0.40175|2009-05-10
2025-01-05 13:59:33|WEEKLY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|1.7104757187468|4|1.344271511974|0.3389|1|2|-0.01765|5.01|0.92576|159|117.48015796882|17|45.73|-2.31089|3.61581|0.86336274626823|7.8727889460657|-611286195.6959|762334.53552518|19.199964387699|0.634|0.415|0.25974|41|15|0.10010112353568|0.082817470713525|102.37663269043|2019-05-26|-0.80845|1997-02-23|188.90718|2019-03-24
2025-01-05 13:59:34|WEEKLY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|-539.6555340622|9|12.29666021866|0.0279|-1|1|0.02794|504.5|-0.03593|9|-0.035928654683703|9|42.53|-0.01501|0.0137|0.018546265026139|0.030078068794763|132.44274194559|138.39013788564|136.94354189967|0.563|0.375|0.09707|32|12|0.0005854492330168|0.037063791088386|703.21997070312|2000-03-12|-0.16048|2008-10-12|0.24237|2000-03-05
2025-01-05 13:59:35|WEEKLY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|300.85796104072|60|17.427754595749|0.8252|1|2|0.78708|354.2|-0.23259|5|1.6111999511719|89|39.48|0.24885|0.32127|0.45088720159162|0.74368912550548|3306.3548240736|6316.2133037116|1391.2019832831|0.548|0.355|0.23136|31|13|0.0039225565081839|0.081344053000779|366.20001220703|2024-12-15|-0.25|2000-10-15|0.56906|2001-10-07
2025-01-05 13:59:36|WEEKLY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-245.04297985625|28|13.897660460711||0|0|0.32846|202|-0.07524|28|-0.075243906763261|28|30.5|0.07527|0.1536|0.19203151359862|0.28522233624229|8847.3590077978|11428.687365892|7318.8406049992|0.621|0.414|0.17845|58|19|0.003924131403118|0.063963073496659|602|2021-09-19|-0.27031|2001-09-16|0.79757|1990-02-04
2025-01-05 13:59:38|WEEKLY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|-67.220571510704|47|3.8590735695168||0|0|-0.06401|64.5|-0.19389|10|-0.19388699589592|10|34.74|0.10091|0.18246|0.051006422890186|0.14845005453383|91.388630366281|330.00916803313|300.69929000395|0.647|0.412|0.26897|34|16|0.0037477261613692|0.092755509372453|184.55000305176|2019-06-02|-0.54167|2001-10-07|0.41538|2003-01-12
2025-01-05 13:59:39|WEEKLY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|120.29754551813|240|3.2466737934069||0|0|0.19816|130|-0.06373|12|0.070448100845231|145|64.2|-0.00644|0.00538|-0.0046908847641751|0.078036540885872|96.71489183256|116.2101929|162.5|0.8|0.4|0.09113|5|3|0.00096448214285714|0.024361625|130|2024-04-28|-0.0902|2020-03-22|0.06897|2018-01-28
2025-01-05 13:59:40|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
2025-01-05 13:59:41|WEEKLY|05279|955637|/equities/tamedia-ag|CHALL|158.20397587663|5|8.0986747077884|0.1273|1|2|0.06552|185.4|0.32202|39|0.32202446080227|39|29.33|0.00322|0.0642|0.11500331754929|0.1610643129407|454.07129078895|420.90279512165|73.571426149399|0.488|0.302|0.15619|43|13|0.00075488537549407|0.053558561264822|251|2000-10-15|-0.25804|2008-10-12|0.57303|2021-09-05
2025-01-05 13:59:41|WEEKLY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|-84.109238078385|24|4.9568647584486|0.0722|-1|1|0.07223|74.5|-0.17978|36|-0.17977526251078|36|36.42|0.05447|0.11373|-0.016877479340998|0.09046009295527|50.214704128108|115.10773878353|122.13114754098|0.417|0.25|0.23396|24|10|0.0019456633221851|0.082395462653289|249|2016-08-14|-0.23148|2008-01-20|0.45902|2007-11-04
2025-01-05 13:59:43|WEEKLY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|24.641740168197|5|1.3923163464991||0|0|-0.01318|28.46|-0.19321|18|0.15040035856185|49|30.43|-0.00675|0.04728|0.031528846247792|0.07879242408777|127.27129354697|266.36860833305|175.57063967841|0.508|0.323|0.15774|65|21|0.0012716599394551|0.056287911200807|71.949996948242|2007-02-11|-0.29108|2008-10-12|0.3348|2008-11-30
2025-01-05 13:59:44|WEEKLY|05282|955649|/equities/valartis-group-ag|CHALL|11.081667576827|4|0.50994976665439|0.0407|1|2|0.02459|12.5|0.04906|34|0.049055095606742|34|49.54|0.19963|0.28337|0.21274176692531|0.24196631764294|2972.7856150411|1019.5035205319|51.867219096026|0.657|0.4|0.16217|35|15|0.00069673575129534|0.055021208981002|253|2001-02-11|-0.45578|2015-11-22|0.28765|2015-12-13
2025-01-05 13:59:45|WEEKLY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|-107.54189849083|24|2.6884815510656|-0.0693|-1|1|-0.06935|106.4|-0.02067|27|-0.020669276630511|27|42.91|0.05602|0.09406|0.17571307450511|0.2515199167765|442.62130174624|506.31685984693|336.17694410203|0.529|0.382|0.11144|34|13|0.0010634210526316|0.027828117408907|206.5|2010-05-16|-0.21699|2010-10-24|0.12031|1997-07-13
2025-01-05 13:59:46|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
2025-01-05 13:59:47|WEEKLY|05285|994260|/equities/varia-us-properties-ltd|CHALL|-31.465140454983|139|1.5257790876455|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|84.805258799748|0.625|0.375|0.08793|8|4|-0.00010095011876485|0.035036722090261|58|2022-04-03|-0.12207|2020-03-15|0.08748|2017-09-24
2025-01-05 13:59:49|WEEKLY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-411.18228766832|24|21.944093854935|0.1978|-1|1|0.19776|344.4|-0.14909|11|-0.14909175230491|11|36|0.17106|0.24871|0.38368989166137|0.80599011765399|247.6003579384|439.90005575863|669.38773331285|0.417|0.25|0.21265|12|4|0.0053478901098901|0.069739384615385|528|2024-07-21|-0.14461|2022-03-06|0.3262|2022-11-13
2025-01-05 13:59:50|WEEKLY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|462.33980242075|19|11.220065859751||0|0|0.08225|500|-0.09479|44|-0.034324942791762|42|52.63|0.0241|0.06146|0.067567822003219|0.28381513678115|154.76767466253|295.68969447858|435.91980235677|0.632|0.263|0.12509|19|9|0.0018257563850688|0.039823703339882|608|2020-01-26|-0.15|2020-03-15|0.19876|2008-04-27
2025-01-05 13:59:50|WEEKLY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-29.127410807433|66|1.3482229942745||0|0|0.33421|25.3|0.00672|39|0.0067199483262674|39|27.18|0.02933|0.1124|0.075163460953804|0.098342488236892|12.812816615597|13.630834461686|7.6435043012268|0.591|0.439|0.12285|66|19|0.0008942065626681|0.043322980096826|2688|2008-05-25|-0.97997|2017-01-08|0.19071|2019-09-01
2025-01-05 13:59:51|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
2025-01-05 13:59:52|WEEKLY|05290|955648|/equities/villars-holding-sa|CHALL|-623.62500983956|26|14.583039651912|-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|0.0016697477624085|0.021126647681041|970|2018-04-22|-0.35333|1992-05-31|0.21177|1994-02-06
2025-01-05 13:59:54|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
2025-01-05 13:59:55|WEEKLY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|58.227275422203|25|1.8242411444624||0|0|0.09777|64|-0.1898|13|-0.14782608695652|12|31.06|0.06736|0.10908|0.06948335983522|0.072301963393009|449.6082988069|283.57777710269|222.99650975147|0.524|0.349|0.14718|63|24|0.0012964209994952|0.049871554770318|104.90000152588|2000-11-05|-0.29788|2001-03-18|0.23308|2003-03-23
2025-01-05 13:59:56|WEEKLY|05293|955650|/equities/vp-bank-ag|CHALL|-80.764092569225|33|2.8827616201695||0|0|0.06731|77.6|-0.10664|23|-0.10664354094569|23|43.86|0.09011|0.14389|0.12781253302452|0.12988014153991|762.97903856908|427.11470346503|55.428570338658|0.545|0.386|0.14747|44|13|0.00033768093781855|0.046658547400612|387.25|2000-04-30|-0.29267|2009-03-08|0.20482|2008-03-30
2025-01-05 13:59:57|WEEKLY|05294|955654|/equities/walter-meier-ag|CHALL|-30.38420448713|73|1.6593689278002||0|0|0.32896|28.15|1.14031|75|1.1403061197182|75|29.69|0.08398|0.16191|0.22653582720615|0.29781378641833|11887.679729287|9384.187934664|107.27896289662|0.547|0.391|0.14881|64|18|0.0011358468559838|0.052089097363083|63.049999237061|2014-03-02|-0.30492|2008-10-12|0.43253|1996-05-19
2025-01-05 13:59:58|WEEKLY|05295|955652|/equities/warteck-invest-ltd|CHALL|1776.0173309315|5|44.660889689495|0.0671|1|2|0.01862|1915|0.16049|131|0.045666697902438|93|39.68|-0.00122|0.02415|-0.0099738994868742|0.020417373907711|79.514396608878|116.40439542387|245.82798459563|0.5|0.211|0.0603|38|10|0.00076803571428571|0.022127837301587|2425.1999511719|2021-09-19|-0.11305|2008-10-12|0.16036|1998-03-01
2025-01-05 14:00:00|WEEKLY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|10.144036661933|4|3.0936545096005|3.3008|1|2|0.82609|18.9|-0.23508|74|-0.33816425120773|8|30.27|2.56896|3.93539|8.2931718181013|14.413664414391|2889.3538295406|2522.726849233|343.63635670055|0.467|0.267|0.40517|15|4|0.10910601750547|0.13724864332604|257.5|2018-05-27|-0.31342|2022-09-25|49.3692|2018-04-29
2025-01-05 14:00:01|WEEKLY|05297|955611|/equities/oti-energy-ag|CHALL|0.48294226075647|30|0.15436511676342||0|0|0.14667|0.86|0|36|-0.35574288181185|25|29.41|-0.37912|-0.01847|-0.016753288799588|-0.07319801193478|28.843538804473|22.943150634478|0.38222222858005|0.586|0.379|0.5335|29|9|0.015553038548753|0.12170278911565|225|2000-05-28|-0.8125|2020-03-29|2.77778|2020-04-05
2025-01-05 14:00:02|WEEKLY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|-417.01660633033|7|29.759483709189|0.0532|-1|1|0.05322|338|0.12051|65|0.12051413188793|65|40.46|0.07155|0.11349|0.063191214035166|0.10833950512049|214.15035482728|229.42025545424|472.06704916644|0.769|0.423|0.16561|26|17|0.002275652173913|0.054825047258979|439|2024-09-29|-0.29761|2017-07-23|0.1947|2006-12-17
2025-01-05 14:00:03|WEEKLY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|-53.06041029356|10|3.3658093528306|0.0638|-1|1|0.06383|46.2|-0.04246|28|-0.042464044600292|28|31.48|0.05231|0.12002|0.089702384900364|0.12975057962068|706.43706476429|844.11145157165|458.33334437123|0.5|0.355|0.13463|62|17|0.0016051759306476|0.051054543600204|108.59999847412|2021-09-26|-0.24937|1987-11-08|0.23272|1988-01-10
2025-01-05 14:00:04|WEEKLY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|30.097799663957|28|1.6206599100781|0.2667|1|1|0.26667|34.2|-0.05263|60|-0.052631563851614|60|27.57|-0.0181|0.06305|0.0097314412698881|-0.019873346494073|56.409903286872|30.26722952582|0.86043365973538|0.582|0.358|0.1493|67|23|-0.00041374599786553|0.049935053361793|11626.099609375|1989-09-10|-0.5|2015-12-06|1.92018|2015-11-15
2025-01-05 14:00:06|WEEKLY|05301|955659|/equities/zug-estates-holding-ag|CHALL|1861.7035422506|47|61.098819249807|0.2045|1|2|0.17919|2040|-0.08464|33|-0.12200956937799|8|55.09|0.01309|0.04548|-0.016562709234238|0.046445072044529|88.582004798695|106.6670051|152.92353823089|0.455|0.182|0.10289|11|5|0.00084273006134969|0.027527039877301|2420|2020-01-05|-0.12736|2020-03-22|0.08571|2013-07-07
2025-01-05 14:00:07|WEEKLY|05302|955657|/equities/zuger-kantonalbank|CHALL|-8492.7634019145|3|184.94611851691||0|0|-0.06801|8480|-0.10429|22|0.015576323987539|36|37.74|0.02611|0.05121|0.055180265410498|0.094530102583998|347.59379649756|448.84848559691|520.88452088452|0.6|0.4|0.05844|50|20|0.0010056114346215|0.018950487030175|8580|2024-05-05|-0.11111|2008-10-12|0.11511|2020-03-29
2025-01-05 14:00:08|WEEKLY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|-34.102161331712|33|4.6173871105707|0.6915|-1|1|0.69147|19.9|0.08403|25|0.084033613445378|25|25.64|-0.08548|0.04139|-0.021457649132529|0.013653222867548|59.007656511877|80.536662757401|14.010138382957|0.571|0.429|0.3491|14|8|-0.0012798721227621|0.1161400511509|514|2021-02-21|-0.27108|2023-10-22|0.5|2023-02-05
2025-01-05 14:00:08|WEEKLY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|513.83054552767|20|14.635830515241|0.1214|1|2|0.11498|545|-0.02375|20|-0.023746143058358|20|38.98|0.04304|0.09215|0.070792226763696|0.14482929099746|182.31777666278|320.89557900163|235.97158995375|0.488|0.317|0.14555|41|14|0.0014684291898578|0.053680136054422|875.40997314453|1998-08-02|-0.29663|2008-10-12|0.28099|2001-09-30
2025-01-05 14:00:09|WEEKLY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|-133.64852274016|11|5.2945568220478||0|0|0.07634|121|-0.1372|4|-0.13719895969568|4|14.59|-0.10997|-0.02363|-0.061692883129474|-0.022593489636218|4.7895737232533|35.331961214233|71.176470588236|0.571|0.365|0.14263|63|10|0.0028250484391819|0.040358837459634|870|2002-08-11|-0.31034|2002-09-15|0.42553|2011-07-24
2025-01-05 14:00:11|WEEKLY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|1.9002618412838|35|0.085412713532117|0.1583|1|2|0.12964|2.174|0.35753|65|0.35753235406526|65|40.76|0.14409|0.18639|0.20683160398966|0.30767703594776|836.08671255823|619.53115417594|192.73049506729|0.636|0.364|0.16674|33|16|0.0014412255257433|0.061611537345903|8.2889995574951|2000-03-19|-0.30742|2020-03-15|0.24024|2000-02-13
2025-01-05 14:00:12|WEEKLY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|-323.64594553429|9|13.814989468271||0|0|-0.10412|316|0.65243|104|0.65242504185815|104|35.61|-0.0402|0.09366|0.036244316756351|0.072792654194046|66.672625475315|86.073903259847|220.97902097902|0.5|0.357|0.17645|28|9|0.0024729950248756|0.053553741293532|343.60000610352|2024-10-20|-0.83708|2013-04-07|0.27447|2008-11-09
2025-01-05 14:00:13|WEEKLY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|-39.775564860204|30|2.0559446865163||0|0|0.17216|34.14|0.13609|30|0.13608822438659|30|37.25|0.11273|0.18357|0.19604877577373|0.27635429820411|5469.2965501855|6443.3406021189|5020.5880927276|0.577|0.404|0.16845|52|20|0.0030068006103764|0.056079516785351|59.759998321533|2022-01-09|-0.19508|2001-09-16|0.24014|2009-05-10
2025-01-05 14:00:14|WEEKLY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|14.332943346067|47|0.59283723329113|0.0003|1|1|0.00033|14.99|-0.08942|40|0.21241905793722|25|61.43|0.18051|0.21902|0.20512840974992|0.23531532489905|231.51473680022|152.54789682|81.689370351488|0.714|0.286|0.20046|7|4|0.0008311974789916|0.063682415966387|28.479999542236|2018-01-21|-0.32571|2020-03-15|0.24882|2020-06-07
2025-01-05 14:00:15|WEEKLY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|173.49260728321|58|6.0024642389314|0.2725|1|1|0.27249|193.8|-0.04475|13|-0.044747043015833|13|38.54|0.06757|0.11499|0.18440133659085|0.30489400402824|684.88525813805|1126.4596300426|1936.0639222823|0.487|0.333|0.12903|39|15|0.0024359679487179|0.045857333333333|194.19999694824|2025-01-05|-0.26047|2008-10-12|0.16732|2001-09-30
2025-01-05 14:00:17|WEEKLY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|43.376354765498|32|1.6445482334816|0.179|1|1|0.17899|48.48|-0.15085|16|0.67265968802835|98|35.84|0.0801|0.13108|0.034051498905389|0.16318754498428|88.299308568658|443.06670717295|3390.2098825505|0.558|0.326|0.18643|43|21|0.0031737022900763|0.058918333333333|48.819999694824|2025-01-05|-0.32759|2020-03-15|0.28007|2000-03-05
2025-01-05 14:00:18|WEEKLY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|1220.8039291646|20|87.255762888795||0|0|0.08371|1437|0.21755|23|0.21754901763018|23|29.36|-0.03841|0.04045|0.048421563044093|0.26073668508217|81.548448407174|156.82734868309|342.14285714286|0.545|0.273|0.2907|11|4|0.0061216374269006|0.09082716374269|2835|2021-11-07|-0.44031|2023-08-20|0.32054|2023-11-12
2025-01-05 14:00:18|WEEKLY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|-62.230386414906|3|2.1639545914241||0|0|-0.01357|56|-0.10844|33|-0.10844187282794|33|29.56|-0.04222|-0.00234|-0.030218907260821|0.0013003024159469|41.892667517355|88.88597866998|143.58974358974|0.688|0.469|0.11616|32|15|0.00079852320675106|0.03927223628692|132.84106445312|2020-02-23|-0.26505|2020-03-15|0.19033|2023-11-05
2025-01-05 14:00:19|WEEKLY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|-6.2470966892626|23|0.2639608511097||0|0|-0.0633|5.812|-0.20367|29|-0.1396196012688|12|35.6|0.04207|0.0926|0.081013815292634|0.1872968444623|127.90684034675|626.61799382343|343.9053018365|0.603|0.379|0.18281|58|27|0.0019936128413991|0.064505807379013|53.678001403809|1999-01-10|-0.45617|2008-10-12|0.3806|2008-11-30
2025-01-05 14:00:20|WEEKLY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|185.53519969331|16|6.7904104940657|0.0507|1|2|0.02328|202.2|-0.16372|7|-0.13753486622527|108|45.55|0.01849|0.06057|0.03696414979271|0.14861305893482|108.82972895754|133.49285986458|273.24323911925|0.636|0.273|0.17296|11|7|0.0026523449612403|0.050277751937985|212.39999389648|2024-12-08|-0.2039|2020-03-15|0.18571|2015-04-05
2025-01-05 14:00:22|WEEKLY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|-179.37483865525|11|8.4424503758722||0|0|0.01524|155.1|0.09909|39|0.099092788875331|39|34.37|0.08627|0.14997|0.13398650000642|0.23076612867729|1601.5218763086|1921.3721306143|2982.6925344721|0.509|0.298|0.17263|57|22|0.0028789334687659|0.057956028440833|302|2021-08-08|-0.31385|2008-10-12|0.33333|1992-11-29
2025-01-05 14:00:23|WEEKLY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|44.501321686394|16|1.4162536899779||0|0|0.00596|47.26|0.02451|11|0.024506691203575|11|38.28|0.03847|0.09241|0.1246115362853|0.22137593323584|556.32697598944|1185.6438716541|87.012554844966|0.553|0.34|0.1804|47|15|0.0016557993384785|0.060237943770673|315.54598999023|1999-01-10|-0.8377|2008-10-19|0.47731|2008-12-14
2025-01-05 14:00:24|WEEKLY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|29.934286198075|35|0.92683440640881||0|0|0.0778|32|-0.04102|32|-0.012444728478576|32|28.92|-0.01972|0.02204|0.030831605078145|0.073769363157787|86.284786918986|270.04638002552|2269.5035998247|0.577|0.394|0.14713|71|31|0.002365380929564|0.050549233349305|33.299999237061|2024-11-10|-0.64005|2003-03-02|0.46309|2003-05-04
2025-01-05 14:00:25|WEEKLY|05319|50563|/equities/allied-irish-b|STOXX600|4.5424781545435|118|0.29403436008698|1.0096|1|2|0.92982|5.28|-0.3945|31|-0.2248484765582|15|37.68|-2.86902|5.0521|3.5914632935318|15.229250770016|-409322.4534033|3832.4414325685|364.13793352923|0.579|0.316|0.51721|19|8|0.25907547418968|0.14251285714286|135|2010-12-12|-0.48345|2009-01-25|215.02565|2010-10-31
2025-01-05 14:00:26|WEEKLY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|-252.30687898087|23|12.437064914965|0.0605|-1|1|0.06047|237.7|-0.16419|16|-0.16418899967879|16|30.58|0.03226|0.12429|-0.030807019190308|0.072970754672658|21.271583671354|144.38739121851|1073.1377022209|0.731|0.423|0.22026|26|15|0.0049244920440637|0.077814577723378|420.5|2022-06-12|-0.46905|2020-03-15|0.70973|2011-10-23
2025-01-05 14:00:28|WEEKLY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|54.814952960237|15|2.6789102069042|-0.0863|1|2|-0.13137|55.94|-0.09643|13|-0.096431739053057|13|33.98|0.01561|0.06842|0.03930662662114|0.087294898322568|197.81971760124|500.5289747949|513.21101453627|0.689|0.459|0.15747|61|27|0.0016029276473407|0.051988116914231|108.44999694824|2021-07-18|-0.21613|1987-11-08|0.23794|1999-04-18
2025-01-05 14:00:29|WEEKLY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|432.5455804936|104|19.971232545114|0.4658|1|1|0.46584|472|0.03419|52|0.49977503067717|74|34.77|-0.01134|0.05009|0.071198839564412|0.13996461007442|216.89870615097|415.8754139449|1926.5306122449|0.645|0.452|0.18576|31|16|0.003525215918713|0.06146716342083|497.70001220703|2024-12-15|-0.35795|2002-11-03|0.23437|2008-11-30
2025-01-05 14:00:30|WEEKLY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|-33.619326384084|8|1.9947753850674||0|0|0.04957|27.705|-0.18288|27|-0.18288425470898|27|35.5|-0.04075|0.03853|0.028430031840211|-0.11535197004992|99.252917650439|67.991695769526|34.014734145799|0.667|0.5|0.22981|6|2|-0.0028997272727273|0.092604318181818|98.779998779297|2020-11-01|-0.18205|2022-04-10|0.17674|2023-01-15
2025-01-05 14:00:31|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
2025-01-05 14:00:32|WEEKLY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|60.663220527277|15|2.3655925980855||0|0|0.00328|67.32|-0.17926|8|-0.076070147172472|15|30.08|-0.05553|-0.00739|0.012742329177332|0.089972168912171|77.367360799468|167.83183572668|560.99999745687|0.6|0.4|0.15724|25|9|0.0030108355091384|0.055776214099217|82.199996948242|2018-10-07|-0.14641|2020-03-15|0.24191|2020-05-24
2025-01-05 14:00:34|WEEKLY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|-125.54255819476|8|6.8558532402123||0|0|0.11522|105.2|0.35975|52|0.35975269598475|52|28.82|0.07587|0.33966|0.20754295219406|0.61597889314617|-1221.7121335158|3525.0451158354|1696.7741965255|0.561|0.368|0.19008|57|14|0.0048742909090909|0.060804327272727|358.70001220703|2021-05-02|-0.7974|2012-10-28|3.0367|2009-04-26
2025-01-05 14:00:35|WEEKLY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-28.379690488326|23|1.4285757322028|0.1548|-1|1|0.15475|24.36|-0.10719|23|-0.10718708845466|23|40.13|0.12146|0.16943|0.16560212924489|0.32890808783967|325.87186646136|856.65526423742|1010.7883710699|0.7|0.433|0.21627|30|19|0.0030260195758564|0.070260456769984|47.590000152588|2022-01-02|-0.28699|2008-10-12|0.29338|2009-03-15
2025-01-05 14:00:36|WEEKLY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|-56.382531138802|9|2.5717596925927||0|0|0.06711|49.21|-0.12637|8|-0.12636765982645|8|31.73|-0.02836|0.03129|0.047037850808466|0.064248298971959|124.32225165959|129.25367863845|469.7851770156|0.615|0.462|0.17657|26|12|0.002585606242497|0.058767358943577|67.199996948242|2023-04-02|-0.16483|2009-03-08|0.13397|2023-11-05
2025-01-05 14:00:37|WEEKLY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|-54.493011153375|9|2.1343370002623||0|0|0.11107|47.38|-0.07205|26|-0.072046985181849|26|44.57|0.05454|0.09986|0.062244745755048|0.10593421388678|169.21988879746|223.60120961994|215.26579089237|0.607|0.393|0.16926|28|13|0.001396449044586|0.055649912420382|124.19999694824|2015-12-06|-0.30633|2001-01-07|0.22095|2020-06-07
2025-01-05 14:00:38|WEEKLY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|524.19893269084|26|26.533685034044|0.4816|1|2|0.42036|612.6|-0.22244|12|0.500414222691|45|30.71|0.04144|0.17305|-0.023019150501504|0.15864127137142|59.874697785727|190.45923917661|7803.8214398502|0.529|0.294|0.25007|17|8|0.010177020109689|0.076617239488117|614|2025-01-05|-0.23873|2020-03-15|0.92024|2017-12-17
2025-01-05 14:00:39|WEEKLY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|2.5784175256369|19|0.18272717672709|0.2776|1|2|0.25666|2.879|-0.30877|27|0.10829751982416|23|42.09|0.08513|0.11501|0.083440976078427|0.15249512064471|155.0632949457|188.70987764189|77.33010771294|0.727|0.455|0.1825|11|3|0.00095515592515592|0.066277047817048|8.8599996566772|2020-02-23|-0.27275|2020-03-15|0.25882|2020-04-12
2025-01-05 14:00:40|WEEKLY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|-630.6890181743|23|35.796654266255||0|0|-0.03742|565.6|0.81401|104|0.81400776692956|104|31.35|0.11325|0.2347|0.22414796889681|0.36506444397619|2383.5919313498|5128.0264721735|6889.1592321307|0.652|0.435|0.25555|46|19|0.0053890642076503|0.093771659836066|748|2024-07-14|-0.44111|2008-10-12|0.44937|1999-11-07
2025-01-05 14:00:41|WEEKLY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|-817.43502301322|25|49.043641582331|0.1706|-1|1|0.17058|688|0.25942|31|0.25941752638846|31|38.23|0.20595|0.26935|0.30947204476578|0.62900041525696|6647.3653631226|10726.445639137|45263.158462715|0.7|0.35|0.25652|40|25|0.0058509465550547|0.085563689632968|1021.799987793|2024-07-14|-0.22575|2001-09-16|0.43421|1998-10-18
2025-01-05 14:00:42|WEEKLY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|43.012245670342|58|1.6926677550083|0.0846|1|1|0.08458|45.65|-0.15322|10|-0.15322474237625|10|30|-0.04251|0.02879|-0.037850876120443|-0.013266329064482|83.21155050416|93.664509797569|228.25000762939|0.308|0.231|0.18363|13|4|0.00261451901566|0.050914563758389|49.159999847412|2024-05-12|-0.18986|2020-03-15|0.1879|2020-03-29
2025-01-05 14:00:43|WEEKLY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|304.79308780016|101|12.529428575083|0.3171|1|2|0.21524|326.9|-0.07001|70|0.20532562711776|55|47.52|0.30868|0.40596|0.62492221225238|1.1090046961912|2563.460086317|6097.1210477273|18161.111253132|0.645|0.387|0.19631|31|17|0.0042361474888748|0.06205249841068|349.5|2024-09-29|-0.17376|2003-08-10|0.26943|1998-10-18
2025-01-05 14:00:45|WEEKLY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|24.737721427456|19|0.98143875027245|0.1045|1|1|0.1045|27.48|0.34|91|0.34000098431942|91|33.31|-0.00106|0.03522|0.02275841066618|0.030752712467878|149.48604353785|171.49561383118|202.86131867853|0.576|0.407|0.14613|59|20|0.00098290973272819|0.04902038325769|39.272701263428|2000-12-03|-0.20801|2020-03-15|0.24031|2001-09-30
2025-01-05 14:00:46|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
2025-01-05 14:00:47|WEEKLY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|-193.75232227438|23|7.9591074247921|0.0211|-1|1|0.0211|171.65|0.42664|90|0.42664177079628|90|40.85|0.0698|0.14549|0.21061690078607|0.2960909252295|2654.7810507752|4002.3930617882|28608.331179288|0.5|0.375|0.18434|48|17|0.0040047302067574|0.06145436207766|206.39999389648|2024-05-26|-0.25|1990-11-25|0.31325|2008-11-02
2025-01-05 14:00:48|WEEKLY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|6.5389531160997|77|0.39268229717655|0.7341|1|1|0.73405|7.694|-0.25623|18|0.086769250723031|17|40.81|0.01111|0.08934|0.045344157107274|0.0032136771759272|115.26947983927|89.234948395565|14.344842157624|0.63|0.407|0.28741|27|12|0.00041311544991511|0.083935755517827|97.359001159668|2007-05-20|-0.32592|2008-12-07|0.42746|2009-03-29
2025-01-05 14:00:49|WEEKLY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|1.6845728461702|43|0.097055599026859|0.4105|1|2|0.34966|1.8605|-0.06104|6|-0.061036752045169|6|32.3|0.01232|0.0693|0.032795437431716|0.060802989125362|65.717190964988|108.26298288194|65.152678973605|0.703|0.459|0.22317|37|19|0.0010173241713824|0.065946725949879|6.0987000465393|2007-02-25|-0.2709|2020-03-15|0.33259|2020-06-07
2025-01-05 14:00:51|WEEKLY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|-10.120889876174|6|0.62474824431048||0|0|-0.03502|8.57|-0.17034|32|-0.17034067006422|32|48.25|0.04572|0.1122|0.11594039871015|0.14174999946621|190.98612331139|237.26948967084|5.0465194471829|0.643|0.357|0.332|28|15|0.0011889233038348|0.10549779498525|332.14999389648|2007-02-25|-0.47365|2008-10-12|0.77987|2009-03-22
2025-01-05 14:00:52|WEEKLY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|-166.2204894375|31|9.1818287952485|0.0959|-1|1|0.09594|140.4|0.56341|55|0.56340934225128|55|39.5|0.00482|0.05973|0.083734879762883|0.068441828698364|190.12474004852|131.59371695365|135.26010575017|0.5|0.3|0.19169|20|10|0.0012580365853659|0.062014963414634|207|2013-11-03|-0.28992|2020-03-15|0.2178|2020-11-15
2025-01-05 14:00:53|WEEKLY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|7.1401345599897|43|0.33577142027808|0.1516|1|1|0.15155|7.568|-0.12887|10|-0.12887233548952|10|34|-0.0193|0.03132|-0.016771620931479|0.078663718825|21.147646558817|169.4520115431|759.83934752781|0.556|0.356|0.21132|45|19|0.0024173600508906|0.064756195928753|8.3030004501343|2024-07-28|-0.22099|2001-09-23|0.34022|2000-01-16
2025-01-05 14:00:54|WEEKLY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|-10.578497067405|35|0.50375453481252|0.0404|-1|1|0.04037|9.318|0.54716|54|0.54716236315723|54|38.45|0.0631|0.11047|0.13293165281401|0.17782064458448|466.85244239604|345.1981036492|502.86020584928|0.475|0.275|0.19324|40|14|0.0021822582697201|0.063830935114504|16.430999755859|2007-02-11|-0.24492|2020-03-15|0.28921|1998-10-18
2025-01-05 14:00:55|WEEKLY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|144.79971563597|57|9.5227623274946|0.2836|1|1|0.28361|165.2|-0.15122|34|-0.1512170843517|34|33.55|3.0E-5|0.14805|0.071614276236004|0.13491265762529|105.60171576786|308.70217413814|895.3929003628|0.566|0.434|0.17391|53|18|0.0028004743729553|0.054290757906216|191.35000610352|2024-07-21|-0.68322|2016-02-14|0.25355|2020-07-19
2025-01-05 14:00:57|WEEKLY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|282.88091215328|14|18.24420322645||0|0|-0.09826|315.7|-0.04835|18|-0.048352988296127|18|34|0.11157|0.18759|0.21796145022344|0.29878855281114|1097.9898950664|886.79970303323|110.57019625758|0.59|0.385|0.24888|39|15|0.0020437640029873|0.084505280059746|478.14001464844|2022-04-24|-0.34596|2001-07-15|0.57731|2001-05-13
2025-01-05 14:00:58|WEEKLY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|4.8541170603309|59|0.25544897742618|0.2814|1|2|0.25307|5.204|-0.23896|30|-0.062639815062921|22|40.05|0.01814|0.0681|0.034417918510499|0.1052444060908|105.88138267337|187.98545411458|121.3053622951|0.619|0.381|0.21479|21|9|0.0013088876529477|0.067180355951057|5.9099998474121|2024-11-10|-0.25185|2008-10-12|0.27035|2020-11-15
2025-01-05 14:00:59|WEEKLY|05348|13579|/equities/campari|STOXX600|-7.2146510090671|69|0.42562872499452|0.4919|-1|1|0.49192|5.782|0.05468|28|0.054680273834456|28|41.36|0.0188|0.05772|0.058675486126513|0.15930509559891|160.80358943445|363.27205315249|770.93334197998|0.643|0.393|0.16667|28|14|0.0022678058727569|0.052948278955954|13.47500038147|2021-11-28|-0.2181|2020-03-15|0.17699|2008-10-19
2025-01-05 14:01:00|WEEKLY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|-797.93728019692|29|34.845762100146|0.194|-1|1|0.19404|692|-0.08484|19|-0.084843354919429|19|38.85|0.03818|0.08421|0.03733710074151|0.092985420481206|169.63883828443|384.86766708375|772.32144172399|0.577|0.385|0.14685|52|21|0.0016998779296875|0.050987158203125|1190.5|2021-07-04|-0.25062|2008-10-26|0.27778|2008-11-02
2025-01-05 14:01:01|WEEKLY|05350|18976|/equities/castellum-ab|STOXX600|-130.15324894329|10|3.2135827267843||0|0|0.14181|120.425|-0.08988|9|0.11127115428707|7|26.07|-0.03097|0.01418|0.012732631527801|0.028705920597196|109.36421253327|129.73337749912|220.31650821064|0.5|0.4|0.11814|30|9|0.0017360429835651|0.045338862199747|272.7799987793|2021-09-19|-0.21527|2020-03-15|0.23109|2023-11-19
2025-01-05 14:01:03|WEEKLY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|154.92019694925|35|12.943267683583|0.4884|1|1|0.48843|196.1|-0.23416|16|-0.2341601036054|16|39.83|0.17204|0.35493|0.43362949969164|0.51954695890962|6401.2325974707|3199.3349068266|3152.7333234439|0.621|0.448|0.28174|29|14|0.005412346509672|0.10089862068966|464.20001220703|2020-12-13|-0.31618|2011-08-07|0.53234|2008-04-13
2025-01-05 14:01:04|WEEKLY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|-35.509299052414|8|1.5947896279862|0.0306|-1|1|0.03058|30.75|-0.23514|23|-0.1046278765839|19|41.42|0.0761|0.14206|-0.13077128338773|-0.095052562597908|48.305147114399|72.89084187349|229.05027607539|0.417|0.25|0.18781|12|5|0.0024533134920635|0.058012876984127|61.919998168945|2021-08-29|-0.15816|2020-03-15|0.15472|2023-11-05
2025-01-05 14:01:05|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
2025-01-05 14:01:05|WEEKLY|05354|6687|/equities/close-brothers|STOXX600|-3.7751324600316|15|0.38093108079774||0|0|0.4065|2.92|-0.15314|10|-0.15314354451241|10|24.22|0.00578|0.05692|0.061615261555312|0.035512323559105|233.16089892253|130.92957047281|36.318409081447|0.563|0.375|0.11696|32|8|-0.00019589353612167|0.040377148288973|23.159999847412|2015-03-15|-0.3871|2024-11-03|0.1737|2020-11-15
2025-01-05 14:01:06|WEEKLY|05355|41180|/equities/cnh-industral-nv|STOXX600|10.254646217022|7|0.68995466877269|-0.0414|1|2|-0.07819|11.2|-0.16182|9|-0.16182243048066|9|30.58|0.00799|0.07741|0.033464894608983|0.089848513348771|86.588997249306|115.2138876313|101.91082841238|0.316|0.263|0.19126|19|2|0.0011780408858603|0.062036967632027|17.979999542236|2023-02-05|-0.23561|2020-03-22|0.23577|2020-06-07
2025-01-05 14:01:08|WEEKLY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|-60.910965875315|10|2.5064605879708|0.0405|-1|1|0.04052|55.65|0.39317|78|-0.15156023945188|8|33.89|-0.0335|0.00167|-0.00074948911052025|-0.0084373913981993|84.391866120721|86.496584175186|65.362933902775|0.543|0.304|0.08648|46|17|3.4005102040816E-5|0.03261943877551|159|2020-02-23|-0.17663|2020-03-15|0.14362|2023-11-05
2025-01-05 14:01:09|WEEKLY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|-905.38543214288|3|40.328479415464||0|0|0.01079|788.6|-0.04096|45|-0.040964495703062|45|30.49|-0.01105|0.04301|0.0033590346514893|0.076500645122009|53.983035759073|353.12752313208|23896.969302452|0.544|0.353|0.13528|68|22|0.0032079421686747|0.04665153253012|1194|2021-11-28|-0.20403|2008-08-10|0.22126|2008-11-02
2025-01-05 14:01:10|WEEKLY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|21.287633825179|44|1.1217934522806|0.0677|1|1|0.06773|21.44|-0.02057|18|-0.020570116805215|18|30.49|-0.00321|0.05189|0.021120174927604|0.051774731369163|107.99551410219|193.37273904589|626.90058642603|0.522|0.358|0.14767|67|27|0.0015643192713327|0.048939074784276|53.900001525879|2021-02-14|-0.27386|2008-11-09|0.22452|2024-01-28
2025-01-05 14:01:11|WEEKLY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|184.55450392961|82|8.284900703957|0.24|1|1|0.23995|203.6|-0.17538|13|0.27822465159635|20|34|0.03094|0.08247|0.06447106213834|0.10469735391987|534.79094118359|753.89263944652|1176.8786998982|0.678|0.441|0.15117|59|25|0.0019869333972209|0.052039343555343|259.5|2017-07-23|-0.34037|2008-10-12|0.32119|2009-05-10
2025-01-05 14:01:12|WEEKLY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|-299.89242313709|29|12.295736517349||0|0|0.14014|262.6|0.26453|63|0.26453144805016|63|50.63|0.26447|0.33672|0.66331094274237|1.238438922813|5851.3544604402|2473.6877767665|6252.3813816426|0.367|0.167|0.17655|30|9|0.0037446218487395|0.062657537168714|394.70001220703|2021-08-08|-0.23729|2001-03-11|0.31707|2000-03-05
2025-01-05 14:01:14|WEEKLY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|90.714750392478|35|4.4197492457521|0.0085|1|1|0.00852|99.38|0.4374|136|0.12353971556227|48|46.16|0.05255|0.11279|0.16052908162557|0.28648949575862|344.8598830722|444.27386096518|830.93642923445|0.632|0.368|0.19587|19|8|0.0031348957189901|0.061732843029638|211.80000305176|2020-05-31|-0.15941|2011-08-07|0.17926|2020-05-17
2025-01-05 14:01:15|WEEKLY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|324.53529229184|9|24.765972373962|0.0228|1|1|0.02284|403|-0.12791|19|-0.12790708062292|19|35.82|0.07277|0.11844|0.03544180638913|0.31106334642317|81.921604288422|190.03435914217|1028.3235879609|0.545|0.273|0.24842|11|5|0.0070277114427861|0.072021567164179|491.79998779297|2023-06-18|-0.14988|2020-03-01|0.26495|2020-11-08
2025-01-05 14:01:16|WEEKLY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|211.01716031125|24|6.0681757691635|0.036|1|1|0.03596|230.5|-0.11837|38|-0.075433741712793|10|38.33|-0.00925|0.04001|0.0074784603637951|0.071455253111507|95.658082211844|140.57171075264|1170.0507161077|0.524|0.286|0.17441|21|10|0.0037940458937198|0.053764142512077|237.69999694824|2024-10-27|-0.19364|2020-03-15|0.31313|2009-04-19
2025-01-05 14:01:17|WEEKLY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-64.238462390208|32|3.8628209238926|0.2853|-1|1|0.28533|53.1|-0.07218|26|-0.072177805283908|26|27.75|-0.06135|0.00421|-0.073677334141399|-0.064111249566006|33.848933326938|63.120999682169|96.98629858287|0.625|0.375|0.25335|16|8|0.0013131578947368|0.075445747368421|158.5|2021-07-18|-0.24259|2020-03-22|0.21885|2022-11-13
2025-01-05 14:01:18|WEEKLY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|1344.2126663954|25|63.095777868207|0.2921|1|1|0.29211|1530.5|0.08107|40|0.12523891031944|36|26.76|0.09374|0.15352|0.093023409271569|0.20304824896962|940.31058090711|9386.8704720312|191312.49714922|0.736|0.458|0.14021|72|30|0.0048098872373142|0.050965756022552|1696|2021-09-26|-0.26667|1991-04-21|0.23762|2000-10-08
2025-01-05 14:01:19|WEEKLY|05366|18899|/equities/dufry-ag|STOXX600|-37.722019634651|22|1.9863241504631||0|0|-0.14066|35.68|-0.16631|19|-0.16631129251031|19|36.63|-0.04482|0.00162|0.0062406325931049|-0.051392359597799|84.886833390809|74.016747917303|43.984219794271|0.625|0.313|0.15198|16|8|-0.00022140032948929|0.063884843492586|243.91999816895|2014-11-23|-0.39074|2021-02-14|0.22718|2021-02-28
2025-01-05 14:01:20|WEEKLY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-3.639795798928|48|0.17248875465109||0|0|0.15183|3.201|-0.14208|10|-0.14207779371932|10|43.44|0.03144|0.0704|0.078886603762824|0.10306392999203|369.11650513172|293.40918321982|102.07270596047|0.688|0.406|0.14657|32|18|0.00060710508002784|0.049364801670146|5.6599998474121|2021-01-10|-0.18769|2020-03-15|0.15749|1999-12-12
2025-01-05 14:01:21|WEEKLY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-104.04413803178|77|7.1631604237048||0|0|0.26299|90.8|-0.2031|12|-0.20310483774657|12|32.88|0.01156|0.06635|0.037714712307694|0.095172749327685|96.531568009437|321.00017949995|372.13116586609|0.483|0.379|0.19921|58|17|0.0017901613716591|0.066269823499748|239.19999694824|2021-03-28|-0.20169|2020-03-15|0.30446|2008-11-02
2025-01-05 14:01:22|WEEKLY|05369|18977|/equities/elekta|STOXX600|-68.248254350994|2|2.4535845293516||0|0|0.0414|60.775|-0.17491|2|-0.17491107216212|2|30.04|-0.00454|0.08442|0.13611185085693|0.14028116599506|336.16102766554|215.89529802872|234.83386204282|0.5|0.346|0.14272|26|7|0.0021406649616368|0.059817890025576|169.91000366211|2020-05-03|-0.22463|2015-05-17|0.15944|2016-02-28
2025-01-05 14:01:23|WEEKLY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|-89.386008738471|43|5.1433016297201||0|0|0.21014|76.3|-0.09888|14|-0.098880585595902|14|37.54|-0.03453|0.01043|-0.02499378866105|0.0023143941353889|62.576341970697|94.949101269365|274.26313403574|0.577|0.385|0.12511|26|12|0.0013584086444008|0.036961836935167|161.47999572754|2022-05-29|-0.23938|2020-03-15|0.19074|2020-03-22
2025-01-05 14:01:25|WEEKLY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|-45.945039802592|11|1.3635122459533|0.0353|-1|1|0.03529|42.1|0.08137|65|-0.041807861954795|16|34.76|-0.00254|0.05912|0.051980796789563|0.11497037924586|156.32436616482|255.76260820216|254.38066715947|0.526|0.342|0.1608|38|16|0.0017343726521412|0.060286033057851|58.880001068115|2020-04-05|-0.2675|2001-01-28|0.27313|2003-11-02
2025-01-05 14:01:26|WEEKLY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-13.308744478816|79|0.50458146750723||0|0|0.25852|11.86|-0.09862|32|-0.098619378467717|32|31.21|-0.05874|-0.02148|-0.069837380166478|-0.069594225628662|43.787028613429|74.784789798814|92.946704106106|0.458|0.167|0.14311|24|10|0.00037918984280532|0.045362224909311|28.674999237061|2015-05-03|-0.2191|2020-03-15|0.09618|2016-07-03
2025-01-05 14:01:27|WEEKLY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|19.0865654851|29|0.66334092761432|0.1164|1|1|0.1164|21.1|0.05222|40|0.052215592949088|40|42|-0.0073|0.09328|-0.047960607277059|-0.041680616693776|65.508654642844|75.946352901519|124.87424502427|0.421|0.316|0.14164|19|7|0.0010024939467312|0.049039709443099|26.260000228882|2020-02-23|-0.46198|2010-01-03|0.1337|2020-03-29
2025-01-05 14:01:28|WEEKLY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|6.455136249133|35|0.25232947669941|0.0861|1|2|0.03819|7.013|0.16363|65|0.16362920695687|65|41.16|0.00994|0.05762|0.038114589193985|0.045032590290785|168.75806566645|158.25654330275|100.03566161097|0.71|0.484|0.1358|31|14|0.00061974809160305|0.047992717557252|9.0469999313354|2021-01-17|-0.28792|2020-03-15|0.14158|2011-10-02
2025-01-05 14:01:29|WEEKLY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|-14.422254104348|31|0.54727621642715|0.0373|-1|1|0.03731|13.47|-0.04534|39|-0.045337350241651|39|35.43|-0.02921|0.0061|0.012384793104481|0.028066939762511|90.030949534801|120.65191940624|256.86499570583|0.69|0.405|0.148|42|21|0.0013411528326746|0.051718359683794|28.950000762939|2007-07-15|-0.3247|2020-03-15|0.20247|2008-11-02
2025-01-05 14:01:31|WEEKLY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|184.28838532306|15|9.7510502686632|-0.1155|1|1|-0.11547|193.8|-0.12243|17|-0.12242513299649|17|36.33|-0.0024|0.05626|-0.11761432439101|-0.097088698326187|68.535107988883|81.46043525|220.07722964426|0.333|0.222|0.21152|9|4|0.0031665982404692|0.060144545454545|240.30000305176|2022-01-09|-0.14064|2020-03-15|0.1742|2022-03-13
2025-01-05 14:01:32|WEEKLY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|284.79685962964|58|20.313532970124|0.2435|1|1|0.24351|311.5|0.40527|98|0.10144927536232|17|43.6|0.34865|0.45344|0.25335997393458|0.10144927536232|154.78346415|110.145|368.85732534829|0.4|0.2|0.29489|5|3|0.0069837454545454|0.095343563636364|557.79998779297|2021-11-21|-0.21377|2020-08-23|0.22323|2020-06-07
2025-01-05 14:01:32|WEEKLY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|-299.99185889951|16|15.924800346472||0|0|-0.09061|284.65|-0.16852|23|-0.168524991797|23|37.91|0.02179|0.07433|0.021275687923965|0.077197956626976|82.56282751748|156.77723192858|409.5683365417|0.625|0.406|0.16518|32|13|0.0018951221498371|0.055617996742671|410.95001220703|2022-08-28|-0.24736|2020-03-15|0.17785|2020-04-05
2025-01-05 14:01:33|WEEKLY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|52.111295976073|19|2.3266108638553|0.1715|1|1|0.17148|58|-0.17825|11|0.054617660455472|18|35.17|0.03739|0.10574|0.19823129443758|0.29695367256068|486.50386631139|534.3323071925|760.05765536715|0.522|0.348|0.22291|23|9|0.0039649093107618|0.070816275695284|59.659999847412|2025-01-05|-0.22298|2022-03-06|0.34618|2009-03-22
2025-01-05 14:01:34|WEEKLY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|290.0991837844|37|9.9165946020432|0.0997|1|1|0.0997|296.7|-0.17349|12|-0.17349114028999|12|32.55|-0.06918|-0.01918|-0.060457688682688|-0.041105883765245|70.634438064864|85.425708310212|121.54854763961|0.455|0.273|0.1441|11|4|0.00094213197969543|0.043942588832487|326|2024-09-22|-0.10626|2020-03-15|0.15013|2022-04-24
2025-01-05 14:01:36|WEEKLY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|-41.486769194013|15|1.867030857386|0.1456|-1|1|0.14561|36.38|0.14158|42|-0.059089951614527|64|47.61|0.10899|0.15631|0.20002212275441|0.32775282273406|1264.8804181103|1400.5249993954|1875.2577317054|0.583|0.361|0.12216|36|15|0.0021993055555556|0.044663616898148|66.129997253418|2019-06-16|-0.22301|2022-10-02|0.20416|2023-05-07
2025-01-05 14:01:37|WEEKLY|05382|6978|/equities/eurazeo|STOXX600|-75.387510772483|34|2.155370822739|0.073|-1|1|0.07303|72.35|0.36681|26|0.36680756234831|26|19.2|0.00503|0.03784|0.046656057150077|0.10459895152893|227.5539503819|307.96716769898|298.35050917163|0.65|0.35|0.11917|40|18|0.00213734082397|0.036790374531835|88.150001525879|2021-08-15|-0.17928|2011-08-14|0.22123|2020-04-12
2025-01-05 14:01:38|WEEKLY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|-1023.0342321341|33|59.310263536709|0.2508|-1|1|0.25083|875.4|-0.04825|16|-0.048254413173292|16|39.92|0.35477|0.52068|0.75868608793157|1.0147387273745|2558.6494625412|2670.4323267865|4876.8801515678|0.667|0.5|0.23172|12|5|0.0094884148727984|0.081422133072407|1709|2021-05-02|-0.33398|2021-11-28|0.38169|2015-08-30
2025-01-05 14:01:38|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
2025-01-05 14:01:39|WEEKLY|05385|18980|/equities/fabege|STOXX600|-89.08031722584|9|1.8765960832794||0|0|0.10043|83.75|-0.05039|3|-0.050391347787799|3|25.4|-0.10029|2.80303|-0.036982550959829|0.0074714996365841|32.070904883173|73.735343646444|234.59383252154|0.6|0.4|0.052|30|12|0.002108025974026|0.052725818181818|58603.21875|2021-10-10|-0.46035|2018-04-29|0.23684|2023-11-19
2025-01-05 14:01:41|WEEKLY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|75.228676805868|71|4.2566065553051|0.4564|1|1|0.45642|76.2|-0.34377|7|-0.34376577823097|7|39.94|0.1291|0.22815|0.26670735107109|0.472762884158|1050.1481638315|2191.8294520951|79.284149895255|0.548|0.355|0.23301|31|11|0.0028325764525994|0.083348662079511|244.63999938965|2000-01-23|-0.62475|2001-05-20|0.99441|2001-09-30
2025-01-05 14:01:42|WEEKLY|05387|959205|/equities/ferrari-nv|STOXX600|-483.32882567365|1|20.697941687765||1|0|0|417.42|0.92484|112|0.92483635641846|112|34.29|0.13136|0.16847|0.29306630812582|0.47114669115907|381.8338223372|531.18785885534|740.36893494101|0.5|0.357|0.15736|14|5|0.0049495833333333|0.051112416666667|498.23001098633|2024-09-08|-0.1208|2018-10-14|0.16579|2020-11-08
2025-01-05 14:01:43|WEEKLY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|36.402564511941|103|1.4256453559643|0.5728|1|1|0.5728|40.58|-0.17134|46|0.0078900598424452|44|53.78|0.0705|0.1315|0.19408258657387|0.4581790054837|257.41634117156|465.6545003101|813.22652690145|0.391|0.217|0.18741|23|8|0.0024181030619866|0.058315616131441|41.459999084473|2024-12-15|-0.23893|2007-01-07|0.18528|2009-04-12
2025-01-05 14:01:44|WEEKLY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|14.541980793463|56|0.73267331044299|0.2742|1|2|0.20959|16.65|-0.07203|20|-0.072026175289989|20|32.87|0.00262|0.06771|0.073101393183273|0.10303300367654|128.48238995068|143.79513374297|402.17391679928|0.467|0.4|0.20407|15|4|0.0033485948905109|0.062254872262774|17.510000228882|2021-11-14|-0.14152|2020-03-15|0.13398|2021-02-07
2025-01-05 14:01:45|WEEKLY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|12.642971163673|35|0.68627976877072|0.0537|1|1|0.05373|14.12|-0.14176|10|-0.14176247926672|10|37.86|0.02652|0.06031|0.025721340621044|0.1052311196701|64.246532497324|179.70131045492|315.88368117023|0.686|0.4|0.17449|35|21|0.0016809050772627|0.056687895511406|33|2008-01-06|-0.3052|2008-10-12|0.25567|2022-09-25
2025-01-05 14:01:47|WEEKLY|05391|15225|/equities/galapagos|STOXX600|22.869820496752|12|1.5496243479349||0|0|-0.01864|27.38|-0.16159|9|-0.16158941407867|9|37.59|0.14633|0.23773|0.28208391843632|0.36847132304575|1463.3126129658|855.45621397965|376.09887873187|0.593|0.37|0.21743|27|8|0.0029149317738791|0.075912543859649|252.89999389648|2020-02-23|-0.25736|2020-08-23|0.35247|2015-04-19
2025-01-05 14:01:48|WEEKLY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|-17.902968463797|18|0.74221966337591|0.0939|-1|1|0.0939|15.825|0.44458|57|0.44458229380994|57|25.89|-0.09624|-0.03347|-0.059250658492671|-0.002268502721457|10.576464646734|70.894781768173|261.57023653487|0.667|0.361|0.19259|36|18|0.0021085036880927|0.062087576396207|21.409999847412|2024-05-05|-0.26219|2008-10-12|0.39367|2007-11-11
2025-01-05 14:01:49|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
2025-01-05 14:01:49|WEEKLY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|-70.528516713784|154|1.8185556244867||0|0|0.30281|65.55|-0.07873|17|-0.078725263060222|17|34.24|-0.00324|0.03774|-0.017581448452643|0.027385909309338|41.116632093632|124.38041221115|398.23819378941|0.652|0.37|0.12571|46|22|0.0012621701388889|0.042265185185185|105.05000305176|2021-11-07|-0.22983|2020-03-15|0.18702|2000-02-06
2025-01-05 14:01:51|WEEKLY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-1732.3102548488|102|87.446268809167||0|0|0.41679|1549|0.06496|29|0.06495589414595|29|32.28|0.13729|0.22326|0.19772036472816|0.29597150205133|800.42905516935|1035.6324550747|619.6|0.583|0.361|0.25622|36|13|0.0037716468725257|0.085584806017419|3327|2022-12-11|-0.69029|2002-09-29|0.51292|2008-08-03
2025-01-05 14:01:52|WEEKLY|05396|18981|/equities/getinge|STOXX600|-193.26136957379|10|6.5033617825661|0.0816|-1|1|0.08155|182.725|-0.04587|2|-0.045870797916078|2|22.97|-0.04345|0.04224|0.043031323260593|0.097259683612243|125.25639927299|205.79118207942|176.54589961692|0.471|0.324|0.15056|34|9|0.0017554556962025|0.054422303797468|435.26998901367|2021-11-21|-0.27242|2023-06-25|0.23798|2019-02-03
2025-01-05 14:01:53|WEEKLY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|182.68020361042|37|6.5065977792728|0.1298|1|1|0.12981|202.8|-0.11262|18|-0.1126202277316|18|33.24|-0.03181|0.01906|0.012084076491842|0.044533711782205|107.98096189977|146.99738034095|344.89796884884|0.714|0.476|0.12831|21|13|0.0020743596730245|0.0397310626703|230.80000305176|2022-03-27|-0.14815|2020-03-15|0.12281|2015-10-25
2025-01-05 14:01:54|WEEKLY|05398|44478|/equities/glanbia-plc|STOXX600|-15.632442569256|21|0.75748081191385||0|0|0.16923|13.5|0.31538|104|0.31537610843509|104|57.57|0.09577|0.15322|0.19022776698361|0.25672496240655|251.11991502072|266.50823368798|616.43834005804|0.5|0.357|0.17989|14|3|0.0029904358353511|0.059293740920097|19.60000038147|2015-07-26|-0.203|2020-04-05|0.20968|2010-03-28
2025-01-05 14:01:55|WEEKLY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|-165.99852384377|25|10.549556390191||0|0|0.21985|135.2|0.14874|33|0.14874372731919|33|34.38|0.12968|0.21928|0.29539070325084|0.40153542058624|9348.418137151|15717.548000853|1453.7633782302|0.483|0.367|0.17736|60|15|0.0027001772879732|0.067632343076186|589.40002441406|2021-07-11|-0.27143|2008-10-12|0.38356|2001-10-14
2025-01-05 14:01:56|WEEKLY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-11.439432701069|52|0.83610398646479||0|0|-0.05905|9.398|-0.32208|7|-0.32207796087094|7|31.75|-0.03621|0.06461|0.013045677515568|0.04074842082682|41.256455237061|59.023096980986|86.11747156149|0.667|0.458|0.19647|24|11|0.0011634809348093|0.065297638376384|34.310001373291|2020-02-23|-0.49635|2010-10-31|0.16947|2023-05-14
2025-01-05 14:01:58|WEEKLY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-175.31848873776|23|8.9311624039612||0|0|0.08538|146.75|-0.19313|7|-0.1931306411767|7|32.68|0.075|0.13607|0.095662991962154|0.23179354769985|111.86444346452|520.21366911866|6380.4349148882|0.617|0.333|0.17116|60|26|0.0031472768532526|0.056292057488653|368.5|2015-03-08|-0.27848|2000-03-26|0.25565|1998-10-18
2025-01-05 14:01:59|WEEKLY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|-63.829699861217|45|2.0682332870725|0.1982|-1|1|0.19817|57.05|-0.08782|7|-0.087820493257963|7|37.83|0.01196|0.05103|0.01205880978656|0.052012243871484|96.657408288504|228.63256457007|2425.5952076244|0.611|0.389|0.13602|54|24|0.0020716243411596|0.046338231911835|97.050003051758|2019-07-28|-0.19146|2008-10-12|0.18922|1987-03-15
2025-01-05 14:02:00|WEEKLY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|-76.38805618863|23|2.6493525206405||0|0|0.16761|67.74|-0.1257|29|-0.12569837072922|29|41.3|0.0719|0.10246|0.15679560552123|0.24933043214529|1933.8924291972|1943.1182546149|3961.4032954745|0.52|0.32|0.12728|50|20|0.002296018207954|0.045598758984188|106.30000305176|2023-05-07|-0.15652|2008-11-23|0.23684|1989-04-30
2025-01-05 14:02:01|WEEKLY|05404|18949|/equities/hera-spa|STOXX600|3.2288721312903|113|0.1291770552896|0.3162|1|1|0.31621|3.434|-0.04239|49|-0.042393275248375|49|43.91|0.03957|0.09511|0.028989588396828|0.10586534605939|119.20147805922|214.84509529003|275.82329334189|0.609|0.391|0.15651|23|10|0.0015686809269162|0.051588502673797|4.4939999580383|2020-02-23|-0.23802|2008-10-12|0.20802|2008-10-19
2025-01-05 14:02:02|WEEKLY|05405|18983|/equities/hexagon|STOXX600|92.930796261968|5|4.3664545279035|-0.0259|1|1|-0.02593|105.2|-0.14878|7|-0.14878268505839|7|31.92|-0.04846|0.09464|-0.0040321760051679|0.023488124401739|80.707090021189|108.23685969287|152.02312368153|0.56|0.32|0.16232|25|10|0.0027725311720698|0.058398578553616|898.33001708984|2021-04-18|-0.85815|2021-05-23|0.20394|2011-10-30
2025-01-05 14:02:04|WEEKLY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|-119.55955663675|28|5.553186308522|0.1381|-1|1|0.13814|101.7|0.06403|29|0.064034963235921|29|38.05|0.21953|0.35206|0.12284120684561|0.29663044890175|159.68142489365|312.15980367321|1784.2105324799|0.545|0.318|0.21507|22|8|0.004604837962963|0.070540625|139|2024-04-14|-0.27586|2011-08-07|0.27778|2009-04-12
2025-01-05 14:02:05|WEEKLY|05407|18984|/equities/holmen|STOXX600|-424.52850338409|7|6.5485565083906|0.013|-1|2|0.01182|409.7|-0.03454|5|-0.034537843498914|5|23.94|-0.07196|0.00108|-0.0066146751974249|0.058594099720548|76.6608621849|153.76720488362|206.91919808436|0.5|0.281|0.16248|32|9|0.0017004922279793|0.045407940414508|8823.2998046875|2021-10-10|-0.51383|2018-05-06|0.12681|2018-08-19
2025-01-05 14:02:05|WEEKLY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|-38.680603214306|17|1.5781813228734|0.0109|-1|1|0.01093|34.4|0.04057|42|0.040569737055803|42|36.36|0.00328|0.06981|0.084066451116468|0.13448130647601|184.43420937431|248.01577736191|426.27017133522|0.523|0.364|0.17634|44|19|0.0017301237623762|0.054967283415842|46.619998931885|2020-11-22|-0.25466|1998-09-13|0.28973|1996-10-20
2025-01-05 14:02:06|WEEKLY|05409|18987|/equities/husqvarna-b|STOXX600|-64.537759650037|25|2.270919756189|0.2784|-1|1|0.27841|57.85|-0.06976|8|-0.069757732742739|8|25.57|-0.04298|0.01092|0.027980654677993|0.081173871425605|118.87187895534|189.8780754254|121.78947047183|0.633|0.367|0.16825|30|9|0.0011044500632111|0.0559301011378|145.58999633789|2022-01-02|-0.1884|2018-07-22|0.17925|2020-04-12
2025-01-05 14:02:07|WEEKLY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|12.662600687457|35|0.43129879381883|0.175|1|2|0.12695|13.76|-0.14219|13|-0.0715922783571|41|41.05|-0.02018|0.03384|-0.074679157964692|-0.061945750215372|57.353191821779|71.957486057224|271.77562076652|0.368|0.263|0.14682|19|6|0.0017690663390663|0.045851621621622|14.260000228882|2024-10-20|-0.19207|2020-03-15|0.13823|2012-09-09
2025-01-05 14:02:09|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
2025-01-05 14:02:10|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
2025-01-05 14:02:11|WEEKLY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|132.87152402331|17|7.0121160506502|-0.073|1|2|-0.11044|139.75|-0.10868|20|0.082388465177617|23|31.35|0.0112|0.08379|0.11718497622285|0.25736454833683|216.82011374675|335.76657098507|624.72058452005|0.706|0.412|0.16849|17|7|0.0040163934426229|0.055678925318761|211.30000305176|2021-12-12|-0.19376|2019-08-18|0.13131|2020-09-20
2025-01-05 14:02:11|WEEKLY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|-18.991320772026|18|1.3537734889501||0|0|0.39879|14.94|0.87387|74|0.87387361076995|74|33.67|-0.3827|0.42552|0.01507958625857|0.82860596518514|-15520.862524076|3322.0935180486|2621.0525908519|0.667|0.5|0.22505|24|8|0.012689018181818|0.058727381818182|32.650001525879|2024-09-08|-0.2704|2020-03-15|8.53105|2013-04-21
2025-01-05 14:02:12|WEEKLY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|47.61088535171|126|2.4175280140899||0|0|0.97399|50.08|0.08279|31|0.015418505133002|59|36.32|-0.00512|0.02349|0.011936726078505|0.10913066131776|91.988839319271|201.1693948644|806.18162736879|0.789|0.421|0.16589|19|14|0.0031804294478528|0.051477239263804|56.340000152588|2024-12-08|-0.20641|2020-03-15|0.14923|2020-04-12
2025-01-05 14:02:14|WEEKLY|05416|18989|/equities/industrivarden|STOXX600|-372.1240922211|3|6.76500209208|0.024|-1|2|-0.00142|351.5|-0.04756|9|-0.047563996636872|9|23.88|-0.01954|0.01732|-0.0084529232252266|0.042957931945739|70.459898487648|153.38776132234|427.3556231003|0.563|0.406|0.10844|32|10|0.0024075718015666|0.039782898172324|376.79998779297|2024-11-03|-0.17602|2011-08-07|0.10689|2011-12-04
2025-01-05 14:02:15|WEEKLY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|266.95494481128|60|14.513340803035|0.2465|1|1|0.24645|281.2|-0.01759|18|-0.022917572005817|33|41.09|0.04287|0.18546|0.15227597669879|0.33120280967585|355.06175338503|677.13744917916|365.19482104809|0.609|0.348|0.19602|23|10|0.0031023406374502|0.062025647410359|324|2024-09-08|-0.67836|2015-10-18|0.20482|2008-11-02
2025-01-05 14:02:16|WEEKLY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|-16.613519547077|8|0.63291949710652|-0.0122|-1|1|-0.01215|15.16|0.11361|67|0.11360594049058|67|36.65|0.02219|0.0794|0.01298695468527|0.098072643629678|48.11565668346|215.43452057783|219.39218787522|0.542|0.292|0.20764|48|20|0.0020566477916195|0.067612032842582|59.630001068115|1998-07-26|-0.50523|1999-01-10|0.33333|2009-03-22
2025-01-05 14:02:17|WEEKLY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-5.9064096843471|9|0.24863064204881|0.052|-1|1|0.05196|5.2|-0.11138|8|-0.11137920270168|8|29.21|-0.35468|0.16579|0.20764013211347|0.26119874681686|109.7937277026|127.60327396655|173.56474365427|0.571|0.464|0.29898|28|10|0.011486634382567|0.082295072639225|12.724427223206|2020-02-23|-0.42698|2012-06-17|9.56138|2011-08-28
2025-01-05 14:02:18|WEEKLY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|39.847296205443|6|1.858706858427|-0.0359|1|1|-0.03586|42.48|-0.09711|18|-0.15912895186796|25|47|0.05613|0.13223|0.11407129486414|0.25220657330337|380.97249613719|1225.6792559139|2118.7030981333|0.71|0.452|0.19279|31|17|0.0029418946648427|0.061652619699042|69.099998474121|2021-11-14|-0.2682|2009-03-08|0.29556|2009-03-29
2025-01-05 14:02:20|WEEKLY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|3.491770405071|113|0.17468702593548|0.8232|1|2|0.78153|3.849|-0.2365|7|-0.23649789337344|7|41.58|0.15035|0.21427|0.26505037081789|0.34215503194817|1518.3708933155|1310.5574996213|498.05898499495|0.511|0.378|0.19293|45|17|0.0020685577407968|0.066835042864347|5.9731998443603|1998-04-26|-0.25642|2008-10-12|0.27627|1997-07-20
2025-01-05 14:02:21|WEEKLY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|279.51487107543|113|9.9428131133371||0|0|0.53571|296.7|-0.06407|11|-0.064069838844138|11|31.64|0.04009|0.08952|0.0031845955913864|0.062496723411128|71.803637759677|319.64273274857|5934.0002441406|0.576|0.39|0.1491|59|21|0.002861419909045|0.05075081859525|316.79998779297|2024-10-20|-0.24691|2008-10-12|0.40909|1992-11-22
2025-01-05 14:02:22|WEEKLY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-10.7164246865|9|0.35662123443771||0|0|-0.01589|9.91|-0.09914|9|-0.099137994021671|9|34.93|-0.08307|-0.02747|0.014705350762158|0.070537199058508|89.806601812571|117.47484990743|247.7499961853|0.5|0.357|0.15508|14|6|0.0024072032193159|0.050380865191147|12.640000343323|2023-05-07|-0.183|2020-03-15|0.18143|2020-04-19
2025-01-05 14:02:23|WEEKLY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|118.49209749582|60|5.4215228358054||0|0|0.11|133.2|0.07728|35|-0.093728201729911|18|45.91|0.06038|0.07544|0.061228774259401|0.055762086377025|149.71533888391|121.86229852957|71.306207051472|0.909|0.455|0.17507|11|10|0.00033359929078014|0.057029645390071|289.89999389648|2017-05-14|-0.2293|2020-03-01|0.21592|2020-10-11
2025-01-05 14:02:24|WEEKLY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|5.2445164898036|17|0.16709615316565|0.0423|1|2|0.0333|5.43|-0.00864|62|-0.099009886187782|13|27.27|-0.09489|-0.0518|-0.059997209138817|-0.044295820175951|50.555338651134|75.519586079451|163.06306164402|0.667|0.333|0.13621|15|9|0.0016002823529412|0.043427764705882|6.4099998474121|2022-05-22|-0.20636|2020-03-15|0.1117|2022-10-30
2025-01-05 14:02:26|WEEKLY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|-19.594495191037|3|1.0128484886466||0|0|-0.02875|16.82|-0.23167|20|-0.23167293919636|20|39.67|-0.04361|0.00055|-0.032689580425521|-0.23167293919636|89.60955957|76.833|46.930802520127|0.333|0.167|0.16896|6|2|-0.00261|0.046366375|39.950000762939|2020-08-09|-0.13032|2024-12-22|0.15715|2024-08-04
2025-01-05 14:02:26|WEEKLY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|-19.570454401754|44|0.87146519491818|0.0651|-1|1|0.06511|18.81|0.0253|18|0.025296101512566|18|38.6|0.07692|0.16424|0.13512165606537|0.20200077844897|384.16755950449|447.83374311017|2649.2957794957|0.55|0.35|0.19247|40|18|0.003083156899811|0.05787374921235|27.10000038147|2023-07-30|-0.34316|2008-10-26|0.31579|2000-11-05
2025-01-05 14:02:27|WEEKLY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|11.794590885834|6|1.2620619433907|-0.0457|1|2|-0.10324|13.55|-0.34856|21|-0.34855663584777|21|38.73|-0.00484|0.1135|0.087872054008495|0.16186521361193|95.55483585755|120.66528078994|55.317410600093|0.455|0.364|0.27816|11|3|0.0010783294663573|0.095436450116009|110.65000152588|2020-10-25|-0.23194|2022-05-08|0.37877|2022-07-24
2025-01-05 14:02:28|WEEKLY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|66.387244688578|47|2.5742507023589|0.2183|1|2|0.17908|74.4|-0.00615|12|-0.0061482745913107|12|42.46|0.10096|0.1611|0.21607566975767|0.29078697923527|1506.1165534981|1361.9634434277|600.96931210117|0.59|0.41|0.21942|39|17|0.0027867097532315|0.067196821386604|106.23999786377|2007-05-20|-0.47752|2009-05-17|0.44888|2009-03-22
2025-01-05 14:02:29|WEEKLY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|83.581062121621|23|3.5023851350109|0.1346|1|2|0.06617|93.45|-0.14407|17|-0.14407464793006|17|47.06|-0.01537|0.03003|0.093989406800038|0.16503455230057|175.66485934556|246.60509756231|655.32956134861|0.529|0.412|0.14327|17|7|0.00269900243309|0.046700255474452|130|2021-08-01|-0.14979|2020-03-15|0.12695|2009-09-13
2025-01-05 14:02:31|WEEKLY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|17.258989044941|15|0.67264975424419|-0.0144|1|2|-0.04684|18.11|-0.1838|22|-0.092194628958126|21|33.78|0.0261|0.08409|0.03674231465768|0.11761496095125|130.11100828713|479.15989265435|745.26749435522|0.618|0.382|0.15291|55|22|0.0018018696581197|0.050425721153846|37.720001220703|2021-08-22|-0.22626|2000-04-16|0.19444|1992-10-25
2025-01-05 14:02:32|WEEKLY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|-142.55285910922|3|8.6926202117002||0|0|-0.00429|116.95|-0.25326|8|0.017543859649123|17|31.58|-0.01384|0.04475|0.080108360797511|0.16532415671706|165.79922783535|301.40992217441|313.37084111622|0.538|0.385|0.22135|26|11|0.002829659781288|0.075162369380316|230.80000305176|2021-05-16|-0.24986|2020-03-15|0.23721|2016-11-13
2025-01-05 14:02:33|WEEKLY|05433|32414|/equities/kingspan-group|STOXX600|-81.554491752493|8|3.9389962335783||0|0|0.063|69.83|0.11846|62|0.11845766408739|62|31.06|0.05566|0.13484|0.10717755140479|0.25966900683094|258.00850517003|2937.0544519936|9835.2118227411|0.563|0.396|0.18404|48|17|0.0043749599465955|0.063609452603471|107|2022-01-02|-0.27618|2007-12-23|0.24779|2023-07-16
2025-01-05 14:02:34|WEEKLY|05434|18993|/equities/kinnevik-investment-b|STOXX600|-84.661641565505|16|3.6805462729743||0|0|0.24259|73.62|-0.14115|9|-0.14114537845354|9|29.19|0.01088|0.08818|0.041829252277765|0.062613280348158|121.93617087254|126.40242267954|83.374858666119|0.577|0.385|0.15659|26|12|0.00081494832041344|0.053462532299742|536.14001464844|2021-05-02|-0.33263|2021-05-23|0.19621|2022-11-13
2025-01-05 14:02:35|WEEKLY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-10.735072552616|31|0.4911223907547||0|0|0.03466|9.19|-0.01465|29|-0.014649735973513|29|31.2|0.0131|0.05732|0.043417556534069|0.061884920105772|113.36590271483|119.19702098123|107.47280979723|0.6|0.5|0.17371|10|5|0.0010879824561404|0.060131549707602|22.10000038147|2022-04-10|-0.17791|2022-09-25|0.23437|2023-11-05
2025-01-05 14:02:36|WEEKLY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|46.116471260306|54|1.8212823565554|0.0611|1|2|0.04628|47.25|-0.00356|21|0.14461965144499|35|35.89|-0.03336|0.02078|0.059548705282088|0.11897123389956|166.25410613919|242.76403555141|851.35132209326|0.519|0.37|0.16011|27|9|0.0027308512720157|0.053828776908023|76.199996948242|2020-10-04|-0.16996|2008-10-05|0.13247|2008-11-02
2025-01-05 14:02:37|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
2025-01-05 14:02:38|WEEKLY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.4459866017109|99|0.11235715524719|0.1377|1|2|0.08431|3.524|0.28205|100|0.28205128976035|100|42.71|0.03913|0.09776|0.085199447002852|0.13864971828199|319.37717818711|408.90076103769|86.733934385192|0.686|0.429|0.17847|35|15|0.0011424544883867|0.060947030759573|44.731998443604|2000-03-12|-0.28935|2001-06-03|0.37418|2001-11-18
2025-01-05 14:02:39|WEEKLY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|21.931051509353|102|1.3246497257642|1.8779|1|2|1.74194|26.18|0.11662|26|0.11662295451203|26|30.82|-0.01459|0.0712|-0.0078666025039287|-0.00021180175553386|35.060837018869|51.901156419185|81.211032979849|0.525|0.41|0.2071|61|19|0.0013929530540131|0.069944361433619|34.96900177002|2000-03-12|-0.28447|2020-03-15|0.40549|1998-10-18
2025-01-05 14:02:40|WEEKLY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|81.400786734019|32|3.0237174814704|0.4091|1|1|0.4091|91|-0.07926|17|-0.079258024003517|17|39.84|0.18557|0.26564|0.1603962507353|0.28268064754708|496.36395299539|1036.749585403|1944.4445157662|0.592|0.367|0.216|49|21|0.0030555824508321|0.072599848714069|832.35998535156|2000-03-12|-0.30254|2002-07-28|0.37736|2002-08-25
2025-01-05 14:02:42|WEEKLY|05441|18999|/equities/lundbergforetagen|STOXX600|-537.08109260029|5|10.402030866764||0|0|0.06032|506.25|-0.0009|6|-0.00090353692934897|6|26.43|0.03537|0.07258|0.10830860525412|0.12084506254331|386.6186311417|324.84722599218|304.96987951807|0.536|0.393|0.08666|28|6|0.0021790591397849|0.035586196236559|706|2017-06-18|-0.5047|2018-05-20|0.11511|2011-12-04
2025-01-05 14:02:43|WEEKLY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-8.7354344196767|9|0.66111350525949||0|0|-0.12885|7.482|-0.28035|23|-0.28034747501523|23|33.58|0.11225|0.25224|0.28839214315296|0.53740278572814|6.4037262148318|14.431608201676|194.84375107684|0.5|0.306|0.22499|36|13|0.0050390304026294|0.085306680361545|491.5|2022-06-12|-0.98356|2022-06-26|0.43505|2011-10-02
2025-01-05 14:02:44|WEEKLY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|-15.838984900087|6|0.6296953956396|-0.0192|-1|1|-0.0192|14.07|0.10864|40|0.10864317549444|40|36.63|0.02171|0.08109|0.025338242704489|0.075739179516486|102.98374410986|279.26054607399|362.62884741826|0.635|0.404|0.20151|52|23|0.0017575235602094|0.063555486910995|17.509000778198|2006-03-19|-0.2854|2020-03-15|0.37293|1998-04-05
2025-01-05 14:02:45|WEEKLY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|-11.357466036996|8|0.45188852283204||0|0|-0.03079|10.21|0.04386|96|0.043862763120305|96|45.08|0.01772|0.05915|-0.0056430165602554|0.031467228133496|93.550406804546|115.59983534584|121.12943597444|0.667|0.417|0.14091|12|7|0.0010533211678832|0.050620383211679|13.569999694824|2019-10-20|-0.24337|2020-03-22|0.24525|2020-11-15
2025-01-05 14:02:46|WEEKLY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|9584.2562354249|5|872.74792152503||0|0|-0.00443|12360|-0.15153|16|-0.15153105861767|16|30.19|0.06169|0.11125|0.10973480134758|0.18247091735166|1492.3943491444|2528.7287722859|3261.2137203166|0.652|0.42|0.1619|69|30|0.0026466794441782|0.058833977000479|23979|2022-01-16|-0.2116|2023-04-02|0.24739|2002-12-22
2025-01-05 14:02:48|WEEKLY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|-57.819571740665|30|3.1429719991508|0.1591|-1|1|0.15911|49.31|-0.04192|17|-0.041921955889525|17|34.19|0.01608|0.1115|0.0070636410413587|0.030752297748416|101.08827553854|111.94975884573|340.06897498821|0.375|0.25|0.18244|16|4|0.0030829166666667|0.064013541666667|70.339996337891|2024-03-17|-0.17697|2022-03-06|0.20292|2024-09-29
2025-01-05 14:02:49|WEEKLY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|181.63045636998|7|7.3431977913661|0.0015|1|2|-0.02611|197.7|-0.23379|34|-0.087473615591765|14|39.91|0.33863|0.52561|0.8386841567225|1.8199886858986|4924.2763187566|5216.5218607291|8.0613593674746|0.514|0.229|0.21035|35|11|0.001981760513186|0.098440848182466|28553.369140625|2000-08-27|-0.54165|2003-03-02|0.60828|2005-06-12
2025-01-05 14:02:49|WEEKLY|05448|7021|/equities/natixis|STOXX600|3.7982550895956|28|0.069081662868557||0|0|0.43456|4.001|0.24005|44|-0.12607315736229|3|38.22|0.10343|0.17746|0.1424347748971|0.20440388870189|588.61048599995|652.5938786074|220.92766155146|0.571|0.388|0.19566|49|19|0.0020176842105263|0.067066921052632|12.763999938965|2006-10-15|-0.4715|2020-04-05|0.48627|2009-08-30
2025-01-05 14:02:51|WEEKLY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-24.377000273758|30|0.82188091864735|-0.1487|-1|1|-0.14871|24.1|-0.08624|8|-0.086236917299154|8|30.65|-0.02256|0.01435|0.017433355558983|0.035918812546746|92.55783396836|105.74131427025|236.01997196229|0.615|0.385|0.16357|26|15|0.0017204237288136|0.050685036319613|30.049999237061|2022-08-28|-0.22505|2020-03-15|0.25434|2009-03-29
2025-01-05 14:02:51|WEEKLY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-4.291579929496|16|0.50252663013179||0|0|0.41929|2.86|-0.30357|16|-0.30356759523988|16|26.73|-0.18427|-0.06534|-0.15738102358307|-0.044572260893916|0.10828612395243|23.999974280007|5.7028909433233|0.733|0.467|0.42424|30|14|0.0025104651162791|0.147044124847|87.330001831055|2009-06-14|-0.42401|2010-09-19|1.80354|2014-03-02
2025-01-05 14:02:53|WEEKLY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-15.696003146847|87|1.4318010413289||0|0|0.66366|13.06|-0.12129|49|-0.12129434175666|49|36.23|0.01657|0.07595|-0.0003636437432204|0.11247974296078|51.890081916334|226.0439613307|227.52614878716|0.731|0.385|0.21618|26|13|0.0020424319066148|0.070375|64.73999786377|2021-01-10|-0.21639|2011-08-07|0.26769|2018-04-29
2025-01-05 14:02:54|WEEKLY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-6.308902795346|42|0.31367084241851||0|0|0.09026|5.382|-0.1291|18|-0.12910154655597|18|32.13|-0.08718|0.03274|-0.054000077572912|-0.054000077572912|77.846317622261|77.846317622261|64.843371636187|0.5|0.5|0.22298|8|1|-0.00010080536912752|0.071490738255034|19.405000686646|2021-07-11|-0.24473|2020-03-15|0.21913|2020-03-29
2025-01-05 14:02:55|WEEKLY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-54.839984394571|78|4.1079948834959||0|0|0.53128|44.5|-0.20336|10|-0.20335568645898|10|23.86|-0.0043|0.06234|0.15902192993954|0.25164471432463|2659.6787811172|11766.389577827|14833.33274391|0.684|0.526|0.15124|57|17|0.0051993667362561|0.067825233124565|138.64999389648|2021-11-21|-0.25|1997-10-05|0.33333|1997-09-21
2025-01-05 14:02:56|WEEKLY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|41.196779300036|54|1.5355184746176|0.1899|1|1|0.18993|42.54|0.19879|96|0.41516010022745|90|29.12|-0.0191|0.00563|0.014433420393264|0.040848506357472|102.24195046649|117.53520773761|189.06667073568|0.588|0.353|0.15756|17|9|0.0017803649635036|0.047251587591241|53|2022-02-13|-0.25203|2020-03-15|0.1354|2020-06-07
2025-01-05 14:02:57|WEEKLY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|3.8197264120516|50|0.17865701498913|0.217|1|1|0.21702|4.29|0.1163|57|0.11629672190692|57|5.4|0.02548|0.05815|0.069503414446517|0.12508864140983|58953.586645785|2518695.2443083|2294.1175476865|0.536|0.358|0.0632|358|17|0.0032577811396873|0.066712521432173|60.90599822998|2000-06-25|-0.26807|2001-06-17|0.4081|2013-09-08
2025-01-05 14:02:59|WEEKLY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|-8.504710842312|30|0.39811322961469|0.0537|-1|1|0.05371|7.4|-0.09175|20|-0.091753718526946|20|42.08|0.23025|0.37902|0.53147111205987|0.65493660254048|3049.3172547795|2317.5520391457|1193.5483932991|0.472|0.361|0.21295|36|13|0.0030843911917098|0.06940893134715|41.950000762939|2017-11-05|-0.33615|2022-03-06|0.34091|2000-12-17
2025-01-05 14:03:00|WEEKLY|05457|8922|/equities/nordea-bank-finland|STOXX600|-11.513409654052|23|0.42100315369447|-0.0409|-1|1|-0.04094|10.68|-0.06365|33|-0.063646321030476|33|38.5|-0.01634|0.04871|0.030584002769554|0.058418112741283|106.6071397557|165.30946073448|273.77596110006|0.611|0.417|0.1901|36|13|0.0016360085227273|0.058628941761364|12.430000305176|2015-03-22|-0.26749|2020-03-15|0.38122|2009-03-15
2025-01-05 14:03:01|WEEKLY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|0.90421589018319|9|0.32195885430799|-0.4851|1|1|-0.48507|1.38|-0.3|17|-0.30921052631579|8|22.38|-0.06618|0.04486|-0.057459801934447|-0.046553394866292|49.745770275371|66.240561828163|0.54128260904109|0.615|0.385|0.30676|13|6|0.0029914715719064|0.097886856187291|530|2021-10-24|-0.815|2024-03-24|4.49505|2024-03-10
2025-01-05 14:03:02|WEEKLY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|58.764038533772|15|3.7478303220142|-0.0832|1|1|-0.08316|62.62|-0.14222|17|-0.14221696930462|17|30.13|0.00815|0.0701|0.089212326367856|0.14322957996083|867.22464560419|1791.5127421788|2427.1318133194|0.532|0.377|0.17541|77|28|0.0023833676092545|0.059880651242502|94.819999694824|2022-04-24|-0.24933|2008-10-12|0.21067|1992-01-19
2025-01-05 14:03:03|WEEKLY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|-829.4531735142|24|67.11772247023|0.2703|-1|1|0.27034|637.5|1.30042|121|1.3004213804327|121|41.28|0.08638|0.15204|0.15551263077836|0.24918108980398|1478.7219301148|2271.1381111743|57954.544198415|0.5|0.34|0.16162|50|18|0.00389081935793|0.052881782462865|1033.1999511719|2024-06-30|-0.26667|1985-08-18|0.16918|2023-08-13
2025-01-05 14:03:05|WEEKLY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|-466.97179389599|8|19.040601017088||0|0|-0.02046|409|0.18756|54|0.18755551938657|54|39.09|-0.01385|0.0572|0.094093111912947|0.16928460784828|243.05251938796|382.59758937084|1188.9534356338|0.438|0.313|0.16571|32|9|0.0026975675675676|0.054674737678855|545.79998779297|2022-01-09|-0.2108|2020-03-15|0.19679|2008-11-30
2025-01-05 14:03:06|WEEKLY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|-41.234387538322|31|1.5613162462378|0.0606|-1|1|0.06056|38.705|-0.20087|17|-0.24275228517865|5|29.72|-0.00607|0.0625|0.0064394639578106|0.019164009977074|69.434315047466|92.154214314181|610.68164919455|0.448|0.276|0.17733|58|19|0.002049070695553|0.060836938426454|60.596000671387|2006-02-05|-0.34648|2020-03-15|0.25404|2020-11-15
2025-01-05 14:03:07|WEEKLY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|-48.499701203116|4|1.8979097429538|-0.0459|-1|1|-0.04588|43.77|-0.09901|8|-0.099013026090436|8|34.36|0.00038|0.06508|0.066937759921789|0.11333636725908|171.77003602448|250.01755598906|336.95151061574|0.429|0.357|0.16569|28|9|0.0020139585492228|0.052429626943005|58.5|2017-06-04|-0.17933|2017-07-23|0.29772|2022-02-20
2025-01-05 14:03:08|WEEKLY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|94.069345060469|35|3.1674234345578|0.1962|1|1|0.19624|98.75|-0.0288|24|-0.028795232296093|24|35.38|0.07945|0.13657|0.17198036780161|0.25765985816782|5713.6990819734|9288.6882734187|14522.05867078|0.569|0.4|0.1439|65|25|0.0029216880891174|0.05019264781491|117.75|2007-07-08|-0.24085|1987-10-25|0.22958|1998-10-18
2025-01-05 14:03:09|WEEKLY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|-56.538080479994|16|3.0824238617107||0|0|0.12242|49.25|-0.14139|7|-0.14139346594127|7|36.55|-0.00337|0.04565|0.011458542189224|0.085320287006357|71.795397262669|133.11811952148|185.91921640444|0.591|0.364|0.20333|22|11|0.001779072039072|0.066643614163614|134.44999694824|2017-10-15|-0.2|2020-03-01|0.17174|2020-04-05
2025-01-05 14:03:11|WEEKLY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|-416.98875360236|4|27.441622723774||0|0|-0.00086|348.5|-0.1923|31|-0.1922987537063|31|44.4|0.04613|0.11531|0.15395404567048|0.24729717632015|151.3249071205|173.15647555897|138.29365079365|0.4|0.3|0.20542|10|3|0.0017161521252796|0.06586836689038|1400.5|2021-01-10|-0.19394|2023-09-03|0.15838|2022-02-27
2025-01-05 14:03:11|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
2025-01-05 14:03:12|WEEKLY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|1160.5103491674|19|54.579883610874|0.116|1|1|0.116|1318|-0.18693|8|0.90030566538232|86|42.65|0.33471|0.50434|0.9230749484647|1.2096587830625|2147.6218952917|2010.8207514223|501.14068441065|0.471|0.353|0.27604|17|5|0.0046687752355316|0.079788492597577|1336.5|2025-01-05|-0.67093|2011-08-07|0.35822|2019-08-25
2025-01-05 14:03:13|WEEKLY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|-27.891843685623|10|1.1574475467814||0|0|0.00652|24.37|0.20719|45|0.20718509129179|45|38.48|0.09372|0.15012|0.10042188754406|0.17977639923373|494.85315432951|913.76999781754|421.62629679284|0.537|0.333|0.18202|54|21|0.0018115285098227|0.063726109247724|52.889999389648|2000-09-10|-0.24499|2001-09-16|0.2682|2024-05-05
2025-01-05 14:03:14|WEEKLY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|-5.8222618046012|23|0.22096066225387|0.0143|-1|1|0.01429|5.38|0.12351|32|0.12350769987016|32|42.32|0.08777|0.17586|0.098118381658087|0.12732083426345|365.98529304182|323.06168798487|58.60566378639|0.523|0.341|0.19401|44|17|0.0010040552016985|0.062440138004246|16.610000610352|1990-06-10|-0.55244|2017-10-08|0.25238|1998-10-18
2025-01-05 14:03:16|WEEKLY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|-62.591757655629|22|3.1132552829263|-0.1614|-1|1|-0.1614|60.3|0.52392|63|0.52392129832724|63|44.28|0.07601|0.11077|0.14163934721749|0.18608277902892|423.92596915|300.52533368718|257.36234934551|0.778|0.444|0.1883|18|15|0.0019401589242054|0.060038789731051|63.540000915527|2024-07-07|-0.23253|2020-03-15|0.19762|2020-11-15
2025-01-05 14:03:17|WEEKLY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|12.344442615782|45|0.43347034955067|0.3189|1|2|0.21001|13.655|-0.23441|18|-0.027462602317307|50|33.46|-0.01331|0.03202|0.020300038134944|0.052197988415343|105.97957440233|124.25901157944|210.07691896879|0.769|0.462|0.1487|13|8|0.002227139874739|0.047485010438413|13.939999580383|2024-12-15|-0.30632|2020-03-15|0.14165|2021-02-07
2025-01-05 14:03:18|WEEKLY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|35.466256200528|37|1.6021077518471|0.2145|1|1|0.21455|38.41|0.00584|43|0.0058376429750397|43|34.43|-0.09217|0.01398|-0.038959992681015|-0.038959992681015|81.907662810204|81.907662810204|113.6491113734|0.429|0.429|0.24321|7|1|0.0019045848375451|0.073066101083032|50.375038146973|2021-02-21|-0.15891|2022-10-30|0.21707|2022-07-03
2025-01-05 14:03:19|WEEKLY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|-6.0878379380294|45|0.37765138255324||0|0|0.34565|5.045|-0.13865|18|-0.13864628843693|18|47.27|0.03549|0.07769|0.057925395576943|0.050754778715821|136.87717177953|119.12740821079|20.107612776453|0.364|0.273|0.131|22|7|-0.00095013837638376|0.047351854243542|35.990001678467|2007-01-28|-0.20174|2020-03-15|0.12257|2014-10-26
2025-01-05 14:03:19|WEEKLY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|57.069820248825|126|3.0896099573426|0.9461|1|1|0.94615|62.88|-0.20508|21|0.18016050727944|34|34.65|-0.05961|-0.00282|0.0017985623970703|0.037655375241744|82.03670026309|124.42701187559|393.24579092047|0.652|0.348|0.20782|23|10|0.0025796312364425|0.068258036876356|69.900001525879|2024-11-03|-0.28947|2008-11-23|0.40419|2008-11-30
2025-01-05 14:03:21|WEEKLY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|-47.505575966406|22|2.0256284467569||0|0|-0.01741|46.76|0.52869|89|0.52869045712656|89|74.2|0.26011|0.30872|0.3403420583866|0.36955306918673|426.44591034684|348.54590138688|13.171830513108|0.5|0.4|0.16401|10|3|-0.00019849279161206|0.051130733944954|417.5|2010-09-26|-0.89873|2010-10-03|0.12337|2020-03-22
2025-01-05 14:03:22|WEEKLY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|16.447735592018|5|1.0975253768339|-0.023|1|1|-0.02301|19.11|-0.13853|33|0.12729662488146|23|37.89|0.06455|0.10222|0.076342052093167|0.17625616737745|143.82487675142|241.68855057271|49.889049623032|0.593|0.296|0.2719|27|17|0.0013629113924051|0.084574079844206|118.65000152588|2007-07-22|-0.48484|2008-10-12|0.31213|2008-11-30
2025-01-05 14:03:23|WEEKLY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-46.302506416987|51|2.0862522989364|0.2136|-1|1|0.21361|40.09|-0.0803|6|-0.080296831251333|6|32.5|0.08366|0.13963|0.16900510906672|0.26517777983093|2077.5846604603|2882.4314087368|917.39133186405|0.574|0.37|0.18675|54|21|0.0025370138504155|0.065069263157895|76.690002441406|1998-08-02|-0.24441|2008-10-12|0.35985|2002-03-10
2025-01-05 14:03:24|WEEKLY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|47.809393716203|87|1.9899009455422|0.1647|1|1|0.16466|51.35|-0.16254|13|-0.16253983538374|13|33.26|0.09381|0.16594|0.19037555830026|0.30772921731357|1481.2160660127|3906.0529194696|6583.3333791831|0.526|0.368|0.14094|57|19|0.0029414328960646|0.051472946518668|57.900001525879|2021-08-29|-0.34164|2002-12-08|0.22772|1999-01-31
2025-01-05 14:03:25|WEEKLY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|15.68665445513|35|0.50863226526809|0.018|1|2|-0.00243|16.41|0.02692|85|-0.10055862633554|25|38.21|0.03314|0.06458|0.089395462088528|0.20836258883778|190.46793483491|288.64782604311|628.13397691597|0.655|0.345|0.1366|29|18|0.002079711033275|0.043842049036778|20.770000457764|2017-06-11|-0.22656|2008-10-12|0.17023|2008-10-19
2025-01-05 14:03:27|WEEKLY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|-12.606319146102|26|0.50069566868106||0|0|0.13737|11.9|-0.08186|17|-0.081863532343746|17|33.63|-0.00536|0.03699|0.010159896359996|0.025623984859229|82.526411814298|113.84541548768|240.64710223321|0.652|0.413|0.17252|46|22|0.0013959096692112|0.057158823155216|19.434999465942|2007-07-15|-0.22116|2008-10-12|0.25814|2020-11-15
2025-01-05 14:03:28|WEEKLY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|-32.843181370947|18|1.2044542548814||0|0|-0.03592|31.29|-0.05231|22|-0.052311464529607|22|35.69|-0.0073|0.02439|0.055252300711823|0.13105404275151|205.10369244225|550.62318091194|630.84678779997|0.5|0.31|0.13599|58|18|0.0014477575467178|0.044957273598467|37.950000762939|2000-10-15|-0.30848|2020-03-15|0.23038|2020-03-29
2025-01-05 14:03:29|WEEKLY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|-574.35598311898|3|22.36866103966||0|0|-0.01394|509|0.01046|35|0.01046337224318|35|20.98|0.02816|0.17407|0.22053057394454|0.28878642994908|2517.0663464851|7109.9429777947|8483.3333333334|0.542|0.438|0.118|96|21|0.0052105059523809|0.04948466765873|858|2021-08-08|-0.8038|2010-02-28|4|2009-04-26
2025-01-05 14:03:30|WEEKLY|05484|8790|/equities/ryanair-holdings|STOXX600|1302.8741768007|9|89.829211161613|0.0275|1|2|-0.00444|1568|-0.01286|24|0.2510056315366|72|36.72|2.10561|2.51596|3.1950431893013|4.9454806097323|9931.9128623095|33672.19929532|341612.20682371|0.667|0.436|0.22768|39|19|0.065030229166667|0.076769854166667|1854|2024-04-14|-0.29273|2004-02-01|87.96982|2021-12-26
2025-01-05 14:03:31|WEEKLY|05485|19010|/equities/saab-ab|STOXX600|-258.94933478804|22|10.115528796566||0|0|-0.02319|237.33|0.54853|29|0.54852921471569|29|25.87|0.01435|0.06629|0.088717536636305|0.16619450046965|298.91799196367|547.85332154774|1331.0712442321|0.6|0.433|0.15892|30|10|0.0042345294855709|0.053158808030113|268.60000610352|2024-06-09|-0.23027|2018-10-28|0.34349|2013-12-22
2025-01-05 14:03:33|WEEKLY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|-261.33040964549|8|11.643469373205||0|0|0.07743|224|0.00747|50|0.0074688923309454|50|43.21|0.13139|0.24355|0.088137411492591|0.22197788693015|77.622662765221|120.22392171378|1052.6315449819|0.571|0.357|0.19425|14|6|0.0051580065359477|0.072239003267974|385.60000610352|2021-11-21|-0.46843|2014-03-30|0.20079|2015-02-15
2025-01-05 14:03:34|WEEKLY|05487|7037|/equities/saipem|STOXX600|2.1331615467031|9|0.15744614537693|0.1704|1|1|0.1704|2.72|-0.24411|9|-0.033998859506365|22|30.38|0.01569|0.07979|0.0074859458100513|0.031724108350863|4.5017408811407|117.45690058153|1.9915404003304|0.6|0.415|0.24072|65|27|0.0014243368633384|0.074339107413011|2404.9458007812|2012-09-23|-0.94734|2017-05-14|1.2148|2022-07-03
2025-01-05 14:03:35|WEEKLY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|-631.92215718707|31|29.950316895327||0|0|0.08652|549|0.27196|58|0.27195767195767|58|43.5|0.2092|0.29353|0.65939291696762|0.98471536465834|598.19115012879|1287.2698500231|1322.8915662651|0.444|0.333|0.20046|18|5|0.004330418204182|0.069472730627306|785.5|2022-05-01|-0.37284|2022-10-02|0.2037|2011-12-04
2025-01-05 14:03:36|WEEKLY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|38.004447133431|15|1.2128403969524|-0.0577|1|1|-0.05771|39.68|-0.11995|21|-0.051702470942399|23|42.7|0.13496|0.22743|0.28393740164395|0.46411301324955|2269.9886807098|4463.2993743788|1251.7349952737|0.558|0.372|0.16632|43|18|0.0024543405405405|0.054762367567568|45.459999084473|2023-01-01|-0.32075|1992-08-30|0.48276|1992-10-04
2025-01-05 14:03:37|WEEKLY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|-228.11555916626|28|9.6551858801273||0|0|0.05838|200|-0.01375|28|-0.013754273096047|28|36.52|0.04728|0.11597|0.10137123913058|0.16689890891224|544.94446238853|1285.0715104463|3603.6034797599|0.519|0.404|0.16453|52|17|0.0028406386292835|0.057387575285566|250.5|2022-01-09|-0.26369|1987-11-01|0.20943|2009-02-08
2025-01-05 14:03:39|WEEKLY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|-4.7573776036269|23|0.22349573681747|-0.0861|-1|1|-0.08607|4.3975|0.07365|35|0.073652273580858|35|38.75|-0.00526|0.05667|0.027823189356818|0.096079139907513|79.71452547094|171.89499920349|286.76231913575|0.475|0.25|0.21653|40|14|0.0032999300254453|0.064488479643766|9.7829999923706|2007-11-11|-0.26576|2010-05-09|0.3352|2020-11-15
2025-01-05 14:03:40|WEEKLY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|-535.84726140012|17|27.848083725331||0|0|-0.01263|465|0.77151|96|0.77150981912904|96|55.05|0.19818|0.25687|0.21106959602837|0.42448292334476|693.03044953041|1517.9303482873|1094.1176470588|0.773|0.455|0.21422|22|11|0.0030420048899755|0.068453349633252|589.79998779297|2024-04-14|-0.26051|2020-03-15|0.2811|2008-11-02
2025-01-05 14:03:41|WEEKLY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|15.476056460436|45|0.67476540950973|0.2867|1|2|0.25641|17.15|-0.22305|23|-0.14065670318443|4|31.38|-0.01011|0.05129|0.095249913155571|0.18878511614432|304.75307245789|1121.4358215751|1824.468049152|0.554|0.369|0.19794|65|24|0.0026415451055662|0.064546074856046|30.930000305176|2007-07-29|-0.31505|2008-10-12|0.25867|2008-11-02
2025-01-05 14:03:42|WEEKLY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|-158.01736703489|24|6.6202102630562|0.0267|-1|1|0.0267|140.35|-0.00407|24|-0.0040683134091647|24|32.67|-0.00966|0.05235|0.052428904784707|0.091654547600687|290.05464573251|467.49892730881|2699.0386779139|0.533|0.383|0.1642|60|22|0.0024169087241553|0.05336555723651|203.69999694824|2022-04-17|-0.21642|2008-10-12|0.36364|1992-11-22
2025-01-05 14:03:43|WEEKLY|05495|942434|/equities/scatec-solar-ol|STOXX600|68.73684642801|57|4.9190109915881||0|0|0.06342|83|0.72862|147|0.67174320290005|39|43.55|0.14242|0.23398|0.31419070059911|0.45115349216684|625.05737789064|619.06393504211|436.84210526316|0.727|0.455|0.25556|11|5|0.0044523925233645|0.088097364485981|405.20001220703|2021-01-10|-0.20418|2020-03-15|0.21711|2022-03-13
2025-01-05 14:03:45|WEEKLY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|321.08891462183|71|23.034106569472|0.5635|1|1|0.56351|349.6|-0.26471|22|-0.1169222466631|10|32.48|-0.01004|0.10692|-0.0032266616587262|-0.097207959852708|81.629016242094|65.536541024934|637.95622439915|0.348|0.174|0.20097|23|7|0.0036754834761322|0.069516303549572|492.70001220703|2021-08-08|-0.50397|2010-04-04|0.35958|2014-11-16
2025-01-05 14:03:45|WEEKLY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|142.68556355794|65|5.9484559042351|0.1693|1|2|0.12916|154.3|-0.09369|10|-0.093693097329557|10|42.64|0.10892|0.25034|0.43835548602588|0.62797166896976|4181.8533590239|5443.5239305245|892.42333650306|0.444|0.311|0.1945|45|10|0.0027601059001513|0.066447186081695|166|2024-08-04|-0.33547|2008-10-12|1.24843|1993-05-09
2025-01-05 14:03:46|WEEKLY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|121.17068230474|56|5.2608752817965|0.393|1|1|0.39299|135.9|-0.1757|39|-0.10137137691887|9|33.16|-0.01076|0.05069|0.047452447351983|0.12687420199909|117.3075927429|482.23384148769|3109.8397587051|0.647|0.431|0.16723|51|21|0.0028209335624284|0.058595097365407|144.14999389648|2024-11-17|-0.1871|2011-08-07|0.23414|1998-10-18
2025-01-05 14:03:47|WEEKLY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-24.574737159215|47|1.282599640344|0.1712|-1|1|0.17115|21.26|-0.12748|9|-0.12747678006516|9|33.58|0.03945|0.08284|0.11837365664402|0.23441848023643|161.21222474462|190.21862034494|96.636364676735|0.583|0.333|0.21275|12|6|0.0011027394209354|0.068686325167038|54.759998321533|2021-07-04|-0.20008|2020-03-15|0.16015|2021-01-10
2025-01-05 14:03:48|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
2025-01-05 14:03:50|WEEKLY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|208.72389477291|48|8.7920345670702||0|0|0.26077|238.6|-0.23572|14|-0.093560408326504|7|33.95|0.04048|0.09679|0.047317667988759|0.09064963562139|166.70759587295|317.16897689338|1006.3265091384|0.544|0.386|0.16624|57|18|0.0021178456104945|0.056757754793138|259.39999389648|2021-07-25|-0.22396|2001-09-02|0.3288|1992-11-29
2025-01-05 14:03:51|WEEKLY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|187.97488671468|5|10.169054943798|-0.0222|1|2|-0.07014|206.8|-0.05288|24|-0.052882282837039|24|32.44|-0.00277|0.05325|0.01463097467747|0.057599372466767|96.945770955634|239.52801654599|1202.3255458066|0.557|0.361|0.18261|61|27|0.002318764498235|0.064107135653051|259|2021-03-21|-0.22626|1990-08-12|0.21788|1998-10-18
2025-01-05 14:03:52|WEEKLY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|-4.6364721415232|73|0.12890440201655|0.0448|-1|1|0.04479|4.329|-0.01418|19|-0.090477954194869|15|31.44|-0.05319|-0.02442|-0.056951718581185|-0.028712881700151|22.764518740081|63.822658494959|276.79027922947|0.667|0.389|0.11312|36|20|0.0011939451827243|0.038499219269103|5.6100001335144|2022-05-29|-0.22175|2020-03-15|0.12509|2016-07-03
2025-01-05 14:03:53|WEEKLY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|-240.93323620445|8|8.4289729817451|0.0027|-1|1|0.00273|219.4|0.07736|49|0.07735628387434|49|34.07|0.0151|0.05031|0.019457216096137|0.078702221057791|117.31491646729|430.97063502042|1548.3415152801|0.69|0.431|0.1307|58|30|0.0018478819969743|0.042013585476551|436.79998779297|2021-12-19|-0.18088|2008-10-12|0.16213|2022-11-13
2025-01-05 14:03:54|WEEKLY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|-9.3232904695927|18|1.0849872000056||0|0|0.56887|6.51|-0.13119|30|-0.13118520652427|30|25.4|-0.07255|-0.00259|0.037733599352073|-0.034286601797872|112.49755872472|89.358492166806|35.189190426388|0.5|0.3|0.2294|10|4|-0.0015143173431734|0.078640553505535|30.14999961853|2021-03-28|-0.44757|2024-11-03|0.24825|2023-06-18
2025-01-05 14:03:56|WEEKLY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|-15.410710050409|37|0.99457000154432|0.4716|-1|1|0.47164|12.176|0.5123|63|0.51230140947488|63|39.41|0.10232|0.17859|0.34655019154819|0.39798749433341|6875.4565848494|4547.5337233346|448.47145585063|0.432|0.341|0.21915|44|13|0.0023123559322034|0.075208700564972|27.35000038147|2024-03-31|-0.2669|2020-03-22|0.30375|2009-04-05
2025-01-05 14:03:57|WEEKLY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-11.375601635865|24|0.62223253960675|0.1411|-1|1|0.14114|9.834|-0.10129|17|-0.10129089751091|17|35.76|0.0027|0.05621|0.078654354336134|0.17202224950652|310.2801274376|656.23627951311|311.1040680877|0.565|0.326|0.21975|46|17|0.0019566846522782|0.069537326139089|20.010000228882|2022-04-24|-0.26983|2008-10-12|0.26119|2008-08-10
2025-01-05 14:03:58|WEEKLY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|115.25869811618|76|3.6109374353921|0.3751|1|1|0.37506|121.5|-0.17064|19|-0.10671137217739|18|39.12|0.07581|0.1486|0.12882777805292|0.21417192840446|441.52276024903|827.95610185001|284.54332044287|0.49|0.347|0.20796|49|16|0.0020557630522088|0.06911093875502|128.80000305176|2024-11-03|-0.40227|2008-11-23|0.37209|2009-02-01
2025-01-05 14:03:59|WEEKLY|05509|383|/equities/subsea|STOXX600|-203.98682943037|17|10.412443279198||0|0|-0.05595|192.5|0.34738|61|0.3473761931995|61|26.17|-0.06004|0.03965|-0.021491657819794|0.044401453420751|12.346872091101|117.1336922843|340.88896022447|0.5|0.296|0.24582|54|20|0.0035376417074878|0.091448845346396|218.19999694824|2024-07-28|-0.44444|2002-09-29|0.55479|2008-11-30
2025-01-05 14:04:00|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
2025-01-05 14:04:02|WEEKLY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|103.36521002226|6|4.0365961506209|0.0382|1|2|0.02863|116.75|-0.04081|36|0.064231818120779|14|43.96|0.13875|0.1924|0.23608560780774|0.39938450759548|2973.8569651546|3946.6885497382|1829.9372712508|0.622|0.378|0.16491|45|20|0.0023393998991427|0.055799934442764|136.03999328613|2015-03-08|-0.19057|2008-10-12|0.6|1992-11-29
2025-01-05 14:04:03|WEEKLY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|204.2483263987|50|8.0489837064164|0.0565|1|1|0.05652|224.3|-0.19236|13|-0.10930460986428|6|55.33|0.16471|0.24133|0.14009352141059|0.18791117133155|360.82277639617|326.53361134052|666.76577622287|0.593|0.37|0.17864|27|13|0.0023259429682437|0.060488224238496|235.74000549316|2007-02-18|-0.31398|2008-10-12|0.29895|2009-03-15
2025-01-05 14:04:04|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
2025-01-05 14:04:05|WEEKLY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|276.15697296534|61|18.208696127696|0.3497|1|1|0.3497|318.8|-0.07329|24|0.062705670225559|60|35.72|0.10546|0.1816|0.17956563910233|0.30855617879168|351.3421783713|469.606778669|638.11047565061|0.72|0.44|0.22843|25|16|0.0030922560335782|0.069874910807975|354.39999389648|2024-11-03|-0.22116|2021-12-05|0.42636|2012-09-30
2025-01-05 14:04:06|WEEKLY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|106.58562737071|53|4.0019578828772||0|0|0.25168|111.55|0.05808|50|0.058083289060957|50|41.2|0.06826|0.14299|0.19278070791314|0.2834530743987|1132.6295767979|1780.3476023037|756.27120713056|0.543|0.4|0.1982|35|9|0.0024498929049531|0.063166278447122|182.08999633789|2000-03-05|-0.23323|1998-10-11|0.366|1998-10-18
2025-01-05 14:04:08|WEEKLY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|-0.2635881553473|64|0.017391694713227||0|0|0.0548|0.2432|-0.24614|15|0.037917250349784|20|33.1|-0.00106|0.08142|0.032395969678132|0.034319922468953|44.107244801115|45.444989823509|2.1988753356339|0.638|0.448|0.20155|58|24|-0.00047169440242057|0.07262721633888|12.10890007019|1987-05-03|-0.34557|2022-03-06|0.40223|1998-10-18
2025-01-05 14:04:09|WEEKLY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|-4.4024655497547|3|0.15438965786921||0|0|-0.01629|3.992|-0.15672|34|-0.094518430812474|23|37.38|0.03101|0.06922|0.063066664889486|0.092535780044944|259.32132858918|262.78367994431|156.36506638272|0.571|0.357|0.16195|42|21|0.0010875063613232|0.055019955470738|27.346000671387|2000-03-12|-0.23748|2020-03-15|0.20544|2020-11-15
2025-01-05 14:04:10|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
2025-01-05 14:04:11|WEEKLY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|124.75165255069|68|4.300698330852||0|0|0.05182|129.9|0.11879|19|0.11879264790811|19|44.04|0.07941|0.11274|0.099892877358188|0.19870049825542|287.44195722715|371.82189023003|333.67581011607|0.63|0.333|0.15523|27|14|0.0016047691082803|0.052179920382166|190.80000305176|2019-06-23|-0.19306|2008-11-02|0.17027|2008-12-21
2025-01-05 14:04:12|WEEKLY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|29.793672922262|64|1.1151642716417||0|0|0.22144|31.11|-0.10535|54|-0.10534673559644|54|36.91|-0.03586|0.01051|-0.042612454693286|-0.052313189812104|43.724909342342|53.176761477809|38.003909575365|0.515|0.333|0.14085|33|13|-0.00010176424668228|0.050676049960968|86.650001525879|2000-06-25|-0.19198|2008-10-12|0.14704|2001-01-14
2025-01-05 14:04:14|WEEKLY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|16.097114461424|14|0.73661637485408|0.2245|1|1|0.22446|18.22|0.06884|23|0.076456669234853|40|34.45|0.10246|0.14836|0.19872295189958|0.45058156793821|483.26805117526|1014.3477013632|1115.1232509034|0.636|0.303|0.23015|33|18|0.0033822434782609|0.071808773913043|22.999799728394|2008-07-06|-0.34619|2020-03-15|0.23625|2020-11-08
2025-01-05 14:04:15|WEEKLY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|7.3232939706284|17|0.23829370397426||0|0|-0.04581|7.706|-0.141|49|-0.047888074504106|28|39.07|-0.04039|-0.00687|-0.021436553003896|0.032827194141762|65.915911518684|128.00876833987|445.69114947887|0.63|0.296|0.11342|27|14|0.0017373389355742|0.038818543417367|8.3699998855591|2022-05-29|-0.17542|2020-03-15|0.10743|2016-07-03
2025-01-05 14:04:16|WEEKLY|05523|1166527|/equities/thg-holdings|STOXX600|-57.15921910536|65|5.8189848305855||0|0|0.36669|41.52|0.86581|69|-0.25192307692308|28|40|0.0334|0.07433|0.30694334324218|-0.25192307692308|139.57751448|74.808|7.0135135908385|0.5|0.25|0.47491|4|2|-0.0063929464285714|0.14306638392857|837.79998779297|2021-01-17|-0.38823|2022-06-19|0.36897|2023-01-15
2025-01-05 14:04:16|WEEKLY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|129.81714891283|25|10.145247069905|-0.1101|1|1|-0.11012|149.5|-0.31868|3|0.042979942156511|28|43.85|0.25268|0.32651|0.35202402411236|0.71826894620628|1908.7945570271|21673.941126735|2296.466893146|0.702|0.404|0.24176|47|25|0.0032708153477218|0.076256589928057|322.20001220703|2022-01-09|-0.39216|1986-08-10|0.36735|1987-04-26
2025-01-05 14:04:17|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
2025-01-05 14:04:19|WEEKLY|05526|19020|/equities/trelleborg|STOXX600|365.13525659269|1|12.304915486357||0|0|0|396.6|0.1161|24|0.11610202694103|24|26.57|-0.00437|0.051|0.054226473534972|0.14293886188459|142.78555794748|234.19099636896|1040.9449395986|0.533|0.3|0.15443|30|12|0.0037977666248432|0.054054253450439|433.5|2024-07-07|-0.16429|2011-08-07|0.17582|2011-10-30
2025-01-05 14:04:20|WEEKLY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|149.26341599049|26|4.6702410120189|0.0039|1|1|0.00392|153.8|-0.03035|21|-0.030349286945635|21|33.72|-0.00157|0.02599|0.025160892020871|0.093163072710919|88.856243620449|183.09938018096|398.4456195118|0.759|0.448|0.13526|29|19|0.0018334695912263|0.044596600199402|176.19999694824|2019-07-14|-0.1267|2020-03-15|0.13919|2008-11-02
2025-01-05 14:04:21|WEEKLY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|163.94945290182|53|8.6501828746876|1.4146|1|2|1.33313|190.85|-0.11858|34|-0.11858195862779|34|35.11|0.05455|0.11953|0.13368124883925|0.21722756604117|370.00196527533|752.86813014861|8121.2771850455|0.582|0.4|0.1564|55|19|0.0029692939989914|0.052076197680282|192.64999389648|2024-12-29|-0.20708|2017-05-28|0.31462|2008-04-27
2025-01-05 14:04:22|WEEKLY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-12.54012861605|123|0.82087624985468|0.6783|-1|1|0.67825|10.09|0.15504|44|0.15504472166554|44|35.77|0.01933|0.08312|0.075964962509971|0.062436629456716|500.09126112263|269.22924424816|18.633425426158|0.577|0.442|0.19241|52|20|0.00041212411705348|0.063096049445005|60.080001831055|2021-08-15|-0.48215|2012-08-12|0.41808|1989-02-12
2025-01-05 14:04:23|WEEKLY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|35.435511013344|80|2.2002531805526||0|0|0.8032|38.345|-0.33759|15|0.32930462313367|20|32.27|0.05167|0.11299|0.11664944891483|0.14658992419309|447.4045282422|292.71874232289|55.820665933269|0.61|0.356|0.20204|59|29|0.0013558396369138|0.072344936964196|433.26690673828|2007-05-13|-0.4327|2011-12-04|0.33589|2009-03-22
2025-01-05 14:04:25|WEEKLY|05531|989550|/equities/unilever-ord|STOXX600|53.91201943461|37|1.6185530343611|0.1654|1|2|0.13948|54.98|-0.04032|46|-0.0066979544108805|45|31.49|-0.01631|0.0308|0.015592846192164|0.060896252980935|113.23983035213|362.51044061502|2290.8332232303|0.631|0.431|0.1068|65|25|0.0019640182429189|0.039221598655785|59.659999847412|2024-09-15|-0.1905|2008-10-12|0.16423|1986-03-23
2025-01-05 14:04:26|WEEKLY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-29.644575185447|24|1.2823863924602||0|0|0.10437|26.86|-0.12016|11|-0.12016143493344|11|29.46|-0.069|-0.00237|-0.075097133265802|-0.052676985875377|9.2731842708098|29.398958735563|340.00000362155|0.5|0.34|0.19936|50|18|0.0018702606951872|0.063280240641711|37.139999389648|2022-12-11|-0.24839|2011-08-07|0.20856|2008-11-30
2025-01-05 14:04:27|WEEKLY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|-27.073662948256|7|1.3406566540367||0|0|-0.09701|23.86|-0.1251|51|-0.1251005846338|51|28.4|-0.03283|0.01374|-0.013638879435021|0.024529402561504|63.574755376062|103.85093844612|347.30714712974|0.75|0.4|0.19885|20|14|0.0030783101045296|0.061963432055749|38.590000152588|2022-01-09|-0.16558|2020-03-15|0.23328|2020-02-09
2025-01-05 14:04:28|WEEKLY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-78.851264539752|48|3.653996220074||0|0|-0.11078|72.645|-0.23374|12|-0.23374337791337|12|34.95|0.01036|0.04711|-0.049391699107416|-0.05231378609845|36.013242349002|60.563219985404|213.66175483255|0.727|0.364|0.19767|22|14|0.0018332843137255|0.063297095588235|114.90000152588|2022-08-28|-0.23159|2020-03-15|0.16466|2011-03-20
2025-01-05 14:04:29|WEEKLY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|-130.61164802712|28|10.671494133477||0|0|0.34057|106.3|-0.14528|30|-0.14528106186929|30|37.92|0.40792|0.57262|0.4092786840355|0.59722964137429|2211.0260673025|1297.7897609168|1968.5185402673|0.5|0.306|0.29412|36|15|0.0047069827586207|0.09597349137931|321|2021-01-10|-0.3774|2008-10-12|0.48437|2003-03-16
2025-01-05 14:04:31|WEEKLY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|-21.809416025119|44|1.214805354422||0|0|0.27291|17.77|-0.10555|12|-0.10554580145351|12|38.65|0.00573|0.06462|-0.066160200624942|-0.032155387888279|47.097105033395|78.65671687209|108.95156983218|0.5|0.3|0.20036|20|8|0.0011682720588235|0.068201176470588|54.979999542236|2018-01-28|-0.21176|2020-03-15|0.17555|2020-03-22
2025-01-05 14:04:32|WEEKLY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|-292.48535003468|36|12.271429458689||0|0|0.01031|268.7|0.45801|77|0.45801033990944|77|34.79|0.02018|0.08658|0.064274592156896|0.14157258964838|312.81840089375|1109.8400305203|2269.4257495284|0.661|0.411|0.18732|56|27|0.0025791174987393|0.060693242561775|321.10000610352|2024-03-31|-0.25647|2008-10-12|0.25234|2009-03-15
2025-01-05 14:04:33|WEEKLY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|39.554358874876|47|1.746498624722|0.3556|1|1|0.35562|44.6|-0.08046|14|0.32341946080983|52|33.38|0.0158|0.07694|0.074564081582307|0.10876484151014|400.66332051153|538.44579957646|1434.083600596|0.492|0.361|0.16136|61|19|0.0019795437079731|0.051830768491835|58.069999694824|2012-12-02|-0.18209|2015-08-23|0.22727|1999-07-11
2025-01-05 14:04:34|WEEKLY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|-21.549382943007|43|0.88312777482561|0.2363|-1|1|0.23635|18.74|-0.0695|14|-0.069498626117868|14|40.28|0.01419|0.05093|0.024045524529676|0.071455569915827|119.72645083333|195.99478730787|628.85904869707|0.625|0.406|0.1346|32|17|0.0019079038317055|0.041785266716754|42.299999237061|2022-01-02|-0.25502|2008-10-12|0.26415|2008-10-19
2025-01-05 14:04:35|WEEKLY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|-20.091550497801|3|0.95771522181951|-0.0194|-1|1|-0.01935|17.38|0.45246|57|0.45245872543382|57|30.52|0.04915|0.09317|0.11187823749771|0.22942486468442|1687.8902909068|7032.1625487156|3697.8721712444|0.672|0.414|0.18961|58|26|0.0032199379232506|0.063938713318284|20.809999465942|2024-10-06|-0.30189|2008-10-12|0.31047|1998-05-17
2025-01-05 14:04:37|WEEKLY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|-30.638568155495|28|1.5235707022331|0.1579|-1|1|0.15795|26.07|0.17362|30|0.17361637867364|30|30.31|-0.01304|0.03427|0.071462060003854|0.15428948207444|199.09509138531|305.99431943021|335.0899613339|0.615|0.346|0.20389|26|13|0.0026156196319018|0.067941766871166|35.840000152588|2024-05-12|-0.23704|2020-03-15|0.22941|2009-08-23
2025-01-05 14:04:38|WEEKLY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|144.41193673595|61|5.3325225268512|0.2853|1|1|0.28525|159.05|-0.15116|24|0.08476288249462|59|39.75|0.00743|0.07028|0.088567610223226|0.20657922885981|321.14947411436|802.15447597286|13036.885190318|0.51|0.294|0.15813|51|19|0.0029930953521802|0.050023775754672|164.60000610352|2024-12-08|-0.27314|2000-03-12|0.26904|2001-04-01
2025-01-05 14:04:39|WEEKLY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|-342.05384016046|3|13.661154794719|-0.023|-1|1|-0.02303|306.5|-0.11112|11|-0.11112489548995|11|30.06|-0.01756|0.03472|0.069405851866887|0.13458105320339|179.15465066022|267.16169070273|618.44227503428|0.528|0.333|0.18157|36|14|0.0027953782287823|0.064702407749078|505.79998779297|2022-06-05|-0.22903|2008-10-19|0.31857|2008-12-14
2025-01-05 14:04:40|WEEKLY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|390.32162529188|128|19.436007504566|0.9656|1|1|0.96557|405.3|0.06905|25|0.069048236403752|25|31.09|0.05587|0.09564|0.0030691961638518|0.12428587293219|94.747494648524|138.26209587728|999.75327735559|0.545|0.273|0.18179|11|6|0.0055957569296375|0.054254285714286|456.70001220703|2024-11-03|-0.12906|2018-10-14|0.14381|2016-02-21
2025-01-05 14:04:41|WEEKLY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|-110.88035534487|24|5.7157655328843||0|0|0.01725|105.4|-0.01278|33|-0.012781653283395|33|36.15|0.11495|0.21704|0.21886106738361|0.30223089442832|346.04656564569|395.49470653859|2635.000038147|0.468|0.34|0.17073|47|12|0.0036388037166086|0.06178725319396|334.79998779297|2015-04-26|-0.85825|2016-03-20|0.22764|2009-02-08
2025-01-05 14:04:43|WEEKLY|05546|1052403|/equities/sea-limited|EAFAGROWTH|90.561702714957|45|7.9440258401799|1.1626|1|2|1.08266|106.32|0.15086|40|-0.2363431330557|9|30.18|0.25271|0.38604|0.39826033813102|0.76879715219082|191.13944025583|468.85308830612|653.87452766435|0.727|0.455|0.35699|11|5|0.0086579521276596|0.12221691489362|372.69989013672|2021-10-24|-0.32871|2023-08-20|0.45091|2019-03-03
2025-01-05 14:04:44|WEEKLY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|-172.22058900148|18|7.2286759375046|-0.0059|-1|1|-0.00592|152.85|0.39404|96|0.39403666924993|96|38.08|0.01562|0.07601|0.049145306304679|0.15493188284543|164.67371873383|841.10595306459|11757.693208463|0.583|0.375|0.2033|48|20|0.0036997073170732|0.064584054200542|178.39999389648|2024-05-26|-0.20561|2008-10-12|0.27632|2008-11-02
2025-01-05 14:04:45|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
2025-01-05 14:04:46|WEEKLY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|-81.89920206017|18|3.9997335114302|0.1014|-1|1|0.10144|68.65|-0.30645|8|-0.065788696136322|14|26.83|-0.1185|-0.04642|-0.09317023852817|0.044382798619892|11.597801052651|134.92374310262|2214.5162463808|0.567|0.333|0.21458|30|13|0.0048669343065693|0.069430535279805|106.65000152588|2022-01-02|-0.2097|2020-12-20|0.25117|2022-11-13
2025-01-05 14:04:47|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
2025-01-05 14:04:48|WEEKLY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|32.650274547006|49|1.8649081282931||0|0|0.56057|38|0.04666|27|0.046664738498376|27|45.35|0.18386|0.24634|0.45946293024555|0.58354850663562|780.47171264104|759.45609004416|1283.783767239|0.529|0.412|0.16211|17|5|0.0037791697191697|0.051843821733822|39.209999084473|2024-12-01|-0.1358|2021-05-30|0.16409|2022-12-04
2025-01-05 14:04:49|WEEKLY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|73.513690565457|55|2.8603439062196|0.1665|1|2|0.15484|76.15|-0.1199|11|0.20204949638883|44|35.16|0.00526|0.07014|0.065203246866563|0.17633428837022|107.991254771|714.27469834651|2986.2746254841|0.673|0.418|0.18015|55|22|0.0026280684104628|0.055800860160966|82.319999694824|2024-09-22|-0.37117|2008-10-12|0.29666|2000-02-06
2025-01-05 14:04:50|WEEKLY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-89.384692441028|30|5.2484086783533||0|0|0.18963|78.12|-0.19633|11|-0.1963317717509|11|29.02|0.08173|0.13657|0.093263695544645|0.16894544927882|208.73833017715|341.96003296963|259.53488955659|0.542|0.333|0.19926|48|20|0.0022085864978903|0.067109859353024|407.75|2021-08-08|-0.41445|2016-03-20|0.42489|2001-09-30
2025-01-05 14:04:51|WEEKLY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|9414.6589178051|5|795.11369406498|0.0042|1|1|0.00419|11970|-0.21695|14|-0.099724896836314|17|24.06|0.0302|0.08239|0.086667154636016|0.16713909089938|860.81345373061|2461.0923816862|3150|0.553|0.341|0.13739|85|24|0.0026579306979014|0.052439956076135|22267|2022-01-16|-0.22298|2023-04-02|0.28664|2002-12-22
2025-01-05 14:04:52|WEEKLY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|-197.75148078078|23|8.8149248765586||0|0|-0.01408|172.8|-0.09704|48|-0.09703667411253|48|26.58|-0.08033|-0.0055|-0.083632964822993|-0.068050044292318|62.904581331376|73.655310443746|216.0000038147|0.417|0.333|0.17971|12|3|0.0031018768328446|0.059409413489736|210.19999694824|2024-05-26|-0.13909|2020-03-15|0.15055|2022-03-13
2025-01-05 14:04:54|WEEKLY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-11.785479435714|44|13.796231698945|-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|0.0023580708661417|0.07906344488189|9492|2024-03-10|-0.52278|2015-05-03|0.32016|2021-11-21
2025-01-05 14:04:55|WEEKLY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|-4.6788393288152|14|0.1596130937105|0.1446|-1|1|0.1446|4.2|-0.11212|6|-0.11211579364799|6|28.5|-0.08018|-0.04234|-0.074501099016379|-0.074501099016379|85.51261068|85.51261068|68.852456966032|0.333|0.333|0.12061|6|2|-0.0016317391304348|0.043481902173913|8.3999996185303|2022-08-21|-0.12981|2022-08-28|0.08141|2022-02-27
2025-01-05 14:04:55|WEEKLY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-28.57126187823|9|2.563753921263|0.0123|-1|1|0.01228|20.92|-0.05099|16|-0.050986259636919|16|33.86|0.43674|0.65554|0.97858585036049|1.1848267988264|942.06091337241|1271.0971117095|338.51133749817|0.5|0.429|0.36459|14|4|0.0063519087136929|0.11686599585062|204.80000305176|2021-09-12|-0.44972|2022-07-17|0.52443|2022-11-06
2025-01-05 14:04:56|WEEKLY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|10.395427020865|34|0.53416935442479|0.0931|1|2|-0.0448|11.94|0.44812|144|0.20735604169448|60|47.4|-0.00598|0.04649|0.12818124297137|-0.031789941050135|127.46900811026|88.02378816|67.45762184024|0.6|0.4|0.26554|5|3|-0.00014744444444444|0.083767481481481|30.35000038147|2021-02-07|-0.17686|2020-03-15|0.25|2024-05-19
2025-01-05 14:04:57|WEEKLY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|-69.660797241131|24|3.8435987243387||0|0|0.20579|57.58|-0.17898|18|-0.17898251601653|18|33.68|0.01489|0.06222|0.069338274163233|0.12679981390897|236.03219410748|290.96512113965|103.74775104695|0.714|0.393|0.20385|28|13|0.0010974844720497|0.065239151138716|145.85000610352|2022-01-02|-0.19596|2008-10-12|0.32488|2008-11-02
2025-01-05 14:04:59|WEEKLY|05561|1076785|/equities/mercari|EAFAGROWTH|-2339.631522731|3|176.12717424367|0.0175|-1|1|0.01753|1793|-0.07036|55|-0.070364238410596|55|33.8|-0.00376|0.08893|0.13241102532328|0.059049903327103|120.49907641965|84.509753004959|39.406593406593|0.5|0.4|0.33478|10|5|2.1676470588233E-5|0.10291197058824|7390|2021-11-28|-0.2498|2018-12-23|0.35031|2020-03-29
2025-01-05 14:05:00|WEEKLY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|-311.96448617906|7|11.789347379597||0|0|-0.023|280.2|0.26622|53|0.26621858505759|53|37.02|0.05783|0.1133|0.084489385380955|0.186306535256|437.89087653676|1247.9388531544|14010.000610352|0.558|0.372|0.16105|43|13|0.0039067083854819|0.052424274092616|373.39999389648|2022-01-02|-0.2|1997-04-27|0.45|1994-05-29
2025-01-05 14:05:01|WEEKLY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|-5.2554503549021|8|0.28146454798969||0|0|-0.09343|4.68|-0.13473|9|-0.13472942027377|9|14.74|-0.03092|0.02497|-0.022532702647023|-0.023222123870846|39.512857607039|47.891639251863|35.589353339173|0.611|0.463|0.07715|54|9|0.0073259153175591|0.0333799626401|13.949999809265|2007-10-14|-0.87442|2008-03-16|7.18519|2008-03-30
2025-01-05 14:05:01|WEEKLY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|23.841959515369|37|2.6584638210188|0.1742|1|1|0.17419|31.75|-0.53776|10|-0.39302726784383|9|35.18|0.13946|0.18788|0.15094666568165|0.60846162570007|31.527760520506|206.76062652028|673.14555231295|0.818|0.364|0.35717|11|9|0.0076137825059102|0.11061323877069|134.69999694824|2021-05-09|-0.42745|2023-05-28|0.44946|2018-02-18
2025-01-05 14:05:02|WEEKLY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-12.179534295234|11|0.82211018175862|0.2179|-1|1|0.21789|10.23|-0.07276|33|-0.14031562708043|7|32.88|-0.01869|0.04162|-0.054912890141246|-0.0082308167585346|38.554395690055|82.619678833981|134.07600771689|0.538|0.385|0.18544|26|7|0.0012175838150289|0.06080250867052|26.870000839233|2022-08-21|-0.23837|2008-10-12|0.16018|2008-12-21
2025-01-05 14:05:04|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
2025-01-05 14:05:05|WEEKLY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|-295.25729600731|30|12.451422661037||0|0|-0.00149|269.2|0.37846|84|0.37846147586138|84|33.66|0.03867|0.09667|0.087284097926343|0.14637483088782|660.02580716322|945.34683640975|2155.3243966387|0.603|0.362|0.1819|58|28|0.0026118374558304|0.057626002019182|323.60000610352|2024-03-31|-0.25758|1990-11-25|0.25281|2009-03-15
2025-01-05 14:05:06|WEEKLY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|295.79814418999|68|21.424005442066|0.5746|1|2|0.46773|332|-0.34964|25|-0.11882224609539|16|28.87|-0.05689|0.01623|-0.016329179601982|-0.046377843820791|72.930774771265|76.429110742922|130.96646942801|0.467|0.333|0.22362|15|3|0.0017213|0.07302318|434.60000610352|2021-08-08|-0.23508|2017-01-08|0.22513|2017-11-05
2025-01-05 14:05:06|WEEKLY|05569|943483|/equities/sitc|EAFAGROWTH|16.808283018669|11|1.6537960062237||0|0|-0.06568|21.25|-0.38851|11|0.10080638674659|21|38.58|0.01717|0.11554|0.13133712417755|0.28749621522521|112.65202821228|321.95913715081|523.39902215496|0.579|0.421|0.28002|19|10|0.0038709555854643|0.08631734858681|35.013706207275|2021-09-26|-0.25664|2011-09-25|0.25799|2015-04-19
2025-01-05 14:05:07|WEEKLY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|-3017.1351672526|6|159.37838908421|0.0241|-1|1|0.02409|2512|0.35509|52|0.35509344564359|52|44.26|0.24135|0.33473|0.39857397802743|0.52201126227691|2807.6097954016|4607.127708586|1395.5555555556|0.588|0.471|0.18425|34|11|0.0028652582781457|0.059146258278146|3486|2021-09-05|-0.23039|2008-10-26|0.28966|2009-03-22
2025-01-05 14:05:09|WEEKLY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|7.4761571860471|4|0.37794764915575|0.0402|1|1|0.04024|8.53|-0.07612|30|-0.095011898276251|22|48.71|0.04598|0.06382|0.087626998802712|0.21174576606807|156.54945623105|239.37092000117|466.12019305651|0.588|0.353|0.12919|17|10|0.0022932611311673|0.039996594464501|9.8999996185303|2019-08-11|-0.24242|2020-03-22|0.14087|2020-04-12
2025-01-05 14:05:10|WEEKLY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|6121.6658668769|15|176.94009918114||0|0|-0.08432|6190|-0.0579|15|0.075757575757576|32|29.46|-0.00919|0.02922|0.0048658072317675|0.041877229679099|97.039596810323|154.37838614537|125.55780933063|0.512|0.317|0.08995|41|10|0.00054261047463175|0.030521366612111|7170|2024-02-18|-0.1875|2002-11-17|0.19079|2016-07-24
2025-01-05 14:05:11|WEEKLY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|15.227394979461|56|0.89896430555783|0.454|1|2|0.31073|16.62|0.19121|43|0.19121454000984|43|50|0.14168|0.22734|0.19121454000984|0.19121454000984|119.121|119.121|83.939401412324|0.333|0.333|0.24941|3|1|0.0010146829268293|0.090280097560976|21.389999389648|2021-02-07|-0.19287|2021-11-21|0.19044|2021-11-07
2025-01-05 14:05:12|WEEKLY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|-7.1643104528854|20|0.43603282810523||0|0|-0.00316|6.34|0.24294|29|0.24293605896848|29|29.33|0.51054|0.71401|1.0326008073184|1.6800696256538|3121.8157711666|9095.4447738473|7044.4443340654|0.63|0.407|0.24202|27|9|0.007816905055487|0.07462578298397|21.739999771118|2020-08-23|-0.21147|2020-12-20|0.5|2009-03-29
2025-01-05 14:05:12|WEEKLY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|76.548648031234|76|10.710441959793|0.5371|1|2|0.40574|80.63|-0.44428|30|-0.19695769407827|6|32.71|0.80281|0.98106|1.1980862383145|1.9762526653036|354.66642924425|423.79273035866|526.30547558469|0.714|0.429|0.40153|7|5|0.011348322368421|0.14537539473684|199.54489135742|2021-02-14|-0.34499|2023-01-01|0.58081|2022-03-20
2025-01-05 14:05:14|WEEKLY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|265.59093200849|76|21.306354166116|1.0663|1|1|1.06629|339.47|-0.06293|14|-0.062931964840617|14|35.46|-0.05928|0.02194|0.14521528389207|0.30154451906295|134.74989878843|194.4696695882|1139.1611070866|0.462|0.308|0.29192|13|4|0.0067288246268657|0.090590820895522|348.01998901367|2025-01-05|-0.19736|2016-02-14|0.41678|2015-02-15
2025-01-05 14:05:15|WEEKLY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|-44.894987143618|3|0.76832899701007||0|0|-0.00188|42.59|0.0417|7|0.041697800806614|7|26.7|0.00852|0.06738|0.061767760635099|0.1485652968137|164.80512898318|424.83064929988|958.80236366101|0.667|0.467|0.13095|30|10|0.0034878953922789|0.04849798256538|51.869998931885|2017-06-25|-0.15186|2011-08-07|0.14779|2009-04-19
2025-01-05 14:05:16|WEEKLY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|2124.2793927042|2|406.90686909859|0.0807|1|2|-0.01762|3345|-0.13566|52|-0.082938388625592|20|39.83|0.20701|0.30641|0.32051768591128|0.55317335771748|3784.1871159092|7324.6570347334|2007.8030476911|0.571|0.343|0.28526|35|14|0.0049772974910394|0.091122795698925|9510|2021-01-03|-0.26667|1998-10-04|0.44084|1999-03-07
2025-01-05 14:05:17|WEEKLY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|-555.08784352681|4|17.63135183734||0|0|0.01846|505|-0.10986|11|-0.1098615916955|11|37.34|0.02476|0.10567|0.06984939277885|0.14214343421333|253.98299820133|424.21720186661|810.59391040825|0.5|0.3|0.1425|50|18|0.0019045454545455|0.044030219251337|637.79998779297|2021-08-08|-0.49456|2013-03-10|0.44444|1992-11-22
2025-01-05 14:05:18|WEEKLY|05580|100089|/equities/wynn-macau|EAFAGROWTH|-6.639726547568|1|0.42490884601043||1|0|0|5.32|-0.15556|14|-0.15555555387359|14|39.75|0.07853|0.15935|0.2270178303658|0.2379434787866|441.23630782278|250.354211559|49.350652165509|0.55|0.35|0.25929|20|8|0.0012507044025157|0.090449660377358|38.799999237061|2014-03-09|-0.3545|2021-09-19|0.55963|2022-12-04
2025-01-05 14:05:20|WEEKLY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|2.4475722223477|15|0.1825828728029|-0.0404|1|2|-0.0931|2.63|-0.20332|5|-0.15438590650009|19|34.74|0.10734|0.17629|0.28580879793289|0.56379189865176|333.90997879598|364.07800502751|84.565922931|0.565|0.261|0.23065|23|11|0.0013424846248462|0.081479065190652|27.610000610352|2013-10-27|-0.27435|2021-09-19|0.24684|2022-12-04
2025-01-05 14:05:21|WEEKLY|05582|1054308|/equities/nmc-health-adr|EAFAGROWTH|-0.025452761281823|137|0.0061722455617384||0|0|0.99881|0.02|-0.45636|15|-0.45635740656154|15|7.07|-0.08171|0.08263|0.1757741960206|0.22172237649147|354.40394015424|298.87792463295|0.15384615040746|0.714|0.5|0.10093|14|2|0.0028667234042553|0.23194778723404|53.150001525879|2018-09-02|-0.9|2021-12-26|1|2021-12-05
2025-01-05 14:05:22|WEEKLY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|-130.6278383894|23|4.7516892182531|-0.0333|-1|1|-0.03335|122.4|0.02416|12|0.024155967083395|12|46.84|0.08117|0.13439|0.20464331124521|0.33810688745079|1313.6914483364|1421.5136687991|1056.9948387936|0.625|0.375|0.17478|32|14|0.0024190861275477|0.057142038132807|134.94000244141|2023-03-12|-0.25768|2008-10-12|0.44601|2009-03-22
2025-01-05 14:05:23|WEEKLY|05584|50559|/equities/crh?cid=50559|EAFAVALUE|46.588264679303|38|2.477376890293|0.283|1|2|0.24465|50.34|-0.01112|45|0.44396528409361|91|42.65|-0.03688|0.03689|0.049213073057664|0.28376029871395|120.65578433842|162.23869332|288.48136361977|0.353|0.118|0.20109|17|4|0.0023830446194226|0.065385669291339|55|2023-07-30|-0.24393|2020-03-15|0.22331|2020-03-29
2025-01-05 14:05:24|WEEKLY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|-26.307847637568|24|1.1255198923294||0|0|-0.12043|23.91|-0.03582|52|-0.035818500229432|52|24.67|-0.15618|-0.09726|-0.12664995894536|-0.089433459565341|66.011088642492|82.6254051|101.98336599975|0.5|0.333|0.217|6|2|0.0009706432748538|0.060356783625731|29.489999771118|2024-05-12|-0.24084|2024-07-28|0.1206|2022-03-13
2025-01-05 14:05:26|WEEKLY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|0.72001410376241|3|0.028145772662131||0|0|-0.04482|0.78|-0.13386|3|-0.027390563954683|2|5.06|-17.14207|0.02628|-0.0017819926648675|0.017810222249879|0.045577534122232|0.15897309597016|79.983590386514|0.541|0.384|0.0534|146|4|5.3965625236167|0.030883967611336|2.7363998889923|2013-05-05|-0.99974|2021-07-25|3999.00016|2021-08-01
2025-01-05 14:05:27|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
2025-01-05 14:05:27|WEEKLY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|17.366486804695|55|1.610804004368|1.0759|1|2|1.02672|21.24|-0.16803|11|-0.16803281812122|11|38.21|0.02151|0.09364|0.12619085957038|0.22300124668608|634.26330587708|1212.3710688964|2870.2702023497|0.632|0.368|0.24834|57|26|0.0031258243727599|0.080626299283154|72.309997558594|2015-08-02|-0.36302|2017-08-06|0.5|1984-09-09
2025-01-05 14:05:28|WEEKLY|05589|1036819|/equities/nippon-building|EAFAVALUE|121130.03099247|20|3527.7735718208|-0.0243|1|2|-0.04375|122400|-0.13677|8|-0.058528428093645|50|52|0.01619|0.11977|-0.016525483304022|0.012905493678211|37.087803732628|50.197084434162|41.774744027304|0.478|0.348|0.13709|23|7|0.00058935802469136|0.044666452674897|1010000|2007-05-13|-0.79872|2019-09-08|0.31712|2020-03-29
2025-01-05 14:05:29|WEEKLY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|106648.71716629|19|3066.6953643103|-0.0333|1|2|-0.08092|107900|-0.7767|47|-0.77669627628983|47|47.88|0.00754|0.10078|0.00025250872363865|0.0017109230437239|41.068572503121|42.629529982152|39.669117647059|0.52|0.4|0.13165|25|9|0.00054905349794239|0.04380578600823|865000|2007-05-27|-0.80237|2021-12-19|0.308|2020-03-29
2025-01-05 14:05:31|WEEKLY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-251477.73760016|103|9308.3212800477|0.2217|-1|1|0.22172|222900|-0.16012|8|-0.16011730205279|8|43.08|-0.03282|0.01698|0.053966563341112|0.15047289571279|114.49449639583|141.91344250646|169.35630926331|0.417|0.25|0.14221|12|5|0.0013152665589661|0.043408578352181|412000|2022-01-02|-0.19152|2020-03-22|0.21519|2020-03-29
2025-01-05 14:05:32|WEEKLY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-134030.65026463|3|3799.7755714493|-0.0173|-1|1|-0.01731|123400|-0.10874|8|-0.10874357090375|8|44.64|-0.01464|0.05127|0.064993084205619|0.029382134862094|119.05826087329|95.779140721038|199.53915187775|0.429|0.357|0.13682|14|4|0.0017130781499203|0.043384768740032|205000|2021-08-08|-0.26794|2020-03-22|0.41935|2020-03-29
2025-01-05 14:05:33|WEEKLY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-242922.36584743|23|5445.5387788062|0.024|-1|1|0.024|231800|-0.11907|13|-0.11906528189911|13|53.17|0.13715|0.17374|0.21994470277697|0.25437896158777|586.46571796162|501.80347894068|206.04444444444|0.556|0.444|0.18283|18|10|0.0020986618998979|0.050358089887641|354000|2022-01-09|-0.5411|2008-10-19|0.52697|2008-12-07
2025-01-05 14:05:33|WEEKLY|05594|1056319|/equities/japan-retail|EAFAVALUE|-95067.955993761|5|2703.8481183154|-0.0192|-1|1|-0.01921|90200|-0.11145|13|-0.11144578313253|13|45.58|0.04262|0.07564|0.13232046499543|0.11624256477875|416.70259496546|240.43416064043|82|0.538|0.385|0.13575|26|10|0.00081949537426409|0.049178460891505|330000|2007-05-13|-0.47108|2015-12-20|0.29171|2020-03-29
2025-01-05 14:05:34|WEEKLY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-148294.88243463|48|4064.118257349||0|0|0.11674|137700|-0.03119|38|-0.031194705524726|38|36.25|-0.01476|0.00729|0.037597420716815|-0.01273638168321|114.01731495287|95.925723500652|88.621328348518|0.333|0.25|0.10736|12|3|0.00074821576763486|0.042132219917012|209300|2019-11-03|-0.39385|2020-03-22|0.65228|2020-03-29
2025-01-05 14:05:36|WEEKLY|05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|507.39883770647|22|10.633726868026||0|0|0.21404|536|-0.09503|49|-0.095033873822834|49|43.05|0.08545|0.12379|0.10819392153941|0.21506265585453|250.32191276376|288.25827863804|676.76770284509|0.579|0.316|0.15547|19|9|0.0029839213349225|0.048896650774732|545.20001220703|2022-01-16|-0.1887|2008-10-12|0.26139|2020-03-22
2025-01-05 14:05:37|WEEKLY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|336.4583658213|113|12.556036884802|0.3687|1|2|0.33471|355.7|0.21745|52|0.21744622916617|52|34.69|0.06887|0.11644|0.093365249943993|0.17187408750675|699.69155688824|1312.4421246815|1580.8889431424|0.588|0.373|0.13706|51|17|0.0022080861244019|0.050636342371079|378.60000610352|2024-11-03|-0.2674|2008-10-12|0.17241|1998-10-18
2025-01-05 14:05:37|WEEKLY|05598|102050|/equities/hkt-trust|EAFAVALUE|9.21549334087|56|0.2692839388204|0.0729|1|2|0.03112|9.61|0.02306|28|-0.055445584006524|19|33|-0.00613|0.01431|0.011206122985497|0.10602386009134|100.03912636159|150.36131053592|217.42080295924|0.684|0.263|0.12248|19|12|0.0014803958944282|0.038899032258064|13|2019-08-11|-0.17407|2013-06-09|0.14143|2014-06-29
2025-01-05 14:05:38|WEEKLY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.6795124492395|52|0.322879036975||0|0|0.04635|5.87|-0.23047|33|-0.13320817882548|6|40.92|0.04873|0.10794|0.30032868938869|0.61983546979319|219.97310006175|327.58862358384|590.60266418789|0.385|0.231|0.17049|13|4|0.0038214408233276|0.052445951972556|9.9399995803833|2021-01-10|-0.16881|2021-02-14|0.32897|2015-05-03
2025-01-05 14:05:39|WEEKLY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|4.1663316325281|24|0.27860685979032|0.0895|1|2|0.04232|4.68|-0.06995|16|-0.069951242656446|16|31.05|-0.03325|0.0693|0.0060887806290154|0.0060887806290154|92.390351775698|92.390351775698|91.050582682962|0.421|0.421|0.12509|19|4|0.00079376835236542|0.048602871125612|16.212461471558|2020-01-05|-0.32756|2017-12-17|0.33364|2018-12-09
2025-01-05 14:05:41|WEEKLY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|336.6974645889|113|12.382197578397||0|0|0.33134|356.4|0.30025|52|0.30024670160575|52|31.66|0.04811|0.08848|0.098916829411244|0.1514784199673|1288.4941279379|1323.4008140982|2036.5713936942|0.61|0.373|0.13543|59|23|0.0022543383838384|0.051011696969697|379.39999389648|2024-11-03|-0.26733|2008-10-12|0.22764|1992-11-29
2025-01-05 14:05:42|WEEKLY|05602|8556|/equities/sino-land|EAFAVALUE|-8.9280814024157|3|0.40306219198193|-0.0438|-1|1|-0.04377|7.87|-0.17143|31|-0.17142861035405|31|31.19|-0.07919|-0.03946|-0.062733511157658|-0.087111656582024|39.800185411535|47.392374947153|60.214231593866|0.5|0.308|0.1752|26|12|6.880688806888E-5|0.056045350553506|17.180000305176|2010-11-07|-0.13558|2020-03-15|0.14956|2010-11-07
2025-01-05 14:05:43|WEEKLY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|6.2527630869464|15|0.57343392717044|-0.1643|1|1|-0.16435|6.61|-0.22335|54|-0.22335092766474|54|35.11|0.04839|0.10037|0.075127885619647|0.1339736827505|136.37829652073|174.83786200051|46.94602392991|0.632|0.421|0.22643|19|9|0.00012662261380323|0.073083377386197|17.572694778442|2021-10-24|-0.20366|2022-11-27|0.23787|2024-09-29
2025-01-05 14:05:44|WEEKLY|05604|1056320|/equities/orix-jreit|EAFAVALUE|153014.26366984|7|4219.0479818657|-0.0168|1|1|-0.01678|164100|0.04954|97|-0.059734612067242|25|43.33|0.0324|0.07987|0.081754905338358|0.069349189745723|280.65819576422|171.49891898928|162.79761904762|0.593|0.37|0.13536|27|11|0.0012368282312925|0.046956173469388|250000|2007-05-13|-0.36215|2020-03-22|0.29953|2020-03-29
2025-01-05 14:05:45|WEEKLY|05605|1056325|/equities/united-urban|EAFAVALUE|-148175.34503443|56|3988.732092328|0.0154|-1|1|0.01538|140800|-0.08157|29|-0.081567116249197|29|37.18|0.01951|0.04838|0.03809300607957|0.069154478177723|144.52309078553|184.32477720727|174.54517280286|0.5|0.393|0.1369|28|12|0.0012735583941606|0.047018531021898|223700|2019-11-10|-0.37022|2020-03-22|0.35904|2020-03-29
2025-01-05 14:05:47|WEEKLY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|13.317502242762|15|0.87047043171902|0.0139|1|2|-0.01648|15.52|0.15705|66|0.022665462211872|28|44.13|-0.0392|0.02187|-0.059030206455712|-0.062179589439074|66.536912543751|81.987408646853|89.607394522077|0.4|0.2|0.15911|15|3|0.00038711538461538|0.052837618343195|34.650001525879|2019-04-07|-0.11961|2020-05-24|0.1561|2024-08-11
2025-01-05 14:05:47|WEEKLY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|60.685209973191|77|3.3170791222218||0|0|0.24334|69.75|-0.07095|19|0.19045181322373|30|43.41|0.01902|0.06151|0.07202019808772|0.044966056692047|178.47910845322|119.29118983838|102.9520295203|0.588|0.294|0.1587|17|8|0.00066722358722359|0.05015742014742|119.93000030518|2011-01-09|-0.22859|2020-03-22|0.16265|2010-11-07
2025-01-05 14:05:48|WEEKLY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|-7.0777662896613|16|0.39357187369912||0|0|0.0384|5.76|-0.14701|11|-0.17076925130991|8|37.06|-0.03486|-0.0035|-0.055818094566407|0.070391348174382|59.803024581691|114.93415841333|232.13637853409|0.438|0.188|0.14707|16|7|0.0018830921052632|0.047099309210526|7.5999999046326|2021-01-10|-0.13315|2020-03-01|0.13093|2021-01-10
2025-01-05 14:05:49|WEEKLY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|5.0296171485172|54|0.094309032943663|0.1168|1|1|0.11677|5.26|0.00212|28|-0.18480141255803|31|57.44|0.03039|0.05167|0.024017483256785|0.073291466777116|103.03993057316|108.5340976|100|0.444|0.222|0.0895|9|4|0.00017012280701754|0.025718263157895|8.3199996948242|2019-02-24|-0.07861|2022-12-18|0.14653|2022-11-13
2025-01-05 14:05:50|WEEKLY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|-7.623877710982|1|0.64712594180762||1|0|0|5.6|-0.27273|14|-0.27272726709755|14|39.21|0.1018|0.1681|0.24506193038744|0.28956516199109|631.31895037292|409.59469446697|30.156165840936|0.542|0.375|0.32923|24|12|0.0017059192348565|0.11183377258236|40.25|2014-03-09|-0.2848|2022-03-13|0.36571|2022-12-04
2025-01-05 14:05:52|WEEKLY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.24039330733166|14|0.018419105834463||0|0|-0.04221|0.2859|-0.20373|7|-0.20373401724765|7|38.07|-0.04077|0.03879|-0.029473555266029|-0.068029434220226|39.919537832823|34.069784624033|19.304524447484|0.621|0.448|0.18283|29|11|-0.00018050134288272|0.065938889883617|2.5999999046326|2005-04-10|-0.40532|2022-03-06|0.28388|2021-11-28
2025-01-05 14:05:53|WEEKLY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|-203.90041340879|10|9.7527164894683||0|0|0.02732|181.55|-0.14577|8|-0.14576661832273|8|37.23|0.03151|0.10896|0.17129981777577|0.30941655232995|753.68032769127|1982.5977999704|1665.5964165643|0.5|0.341|0.17458|44|14|0.0026098664238008|0.059303636915604|431.60000610352|2021-11-21|-0.27692|2023-06-25|0.22857|2019-02-03
2025-01-05 14:05:54|WEEKLY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|85.260384947336|77|4.2793859323035|0.4655|1|1|0.46548|95.93|-0.04868|19|-0.048684179898666|19|37.78|0.05963|0.14746|0.042902101287489|0.042275648709986|150.00638577691|132.63919416589|417.99563013561|0.522|0.391|0.26898|23|9|0.0044186984126984|0.085494962962963|100.80999755859|2024-12-01|-0.48367|2020-03-15|0.78077|2008-11-30
2025-01-05 14:05:55|WEEKLY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|291.37549546893|61|15.250254738378|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|0.004283446969697|0.066406742424242|345.60000610352|2024-12-15|-0.79694|2016-03-06|0.16845|2022-11-13
2025-01-05 14:05:55|WEEKLY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|-9.9572718073378|28|0.49496402852693|0.1012|-1|1|0.10117|8.884|-0.06402|15|-0.064015205324898|15|38.5|0.0723|0.16196|0.00054469300608174|-0.097709534770034|81.999686888895|46.303919720765|252.88926261267|0.417|0.292|0.25296|24|8|0.0031134279705573|0.089825699263933|13.687999725342|2007-11-04|-0.36884|2018-10-28|0.31799|2018-11-04
2025-01-05 14:05:57|WEEKLY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|277.38023514127|60|14.97478286639|0.5827|1|1|0.58273|304.2|0.14234|23|0.14233710729127|23|16.95|-0.28126|0.2069|0.15582824546535|0.2185395828518|44.595874526233|54.453267182144|224.10490636259|0.476|0.381|0.23263|21|4|0.0098134457831325|0.056486939759036|347.20001220703|2024-07-21|-0.74368|2017-12-17|2.95873|2018-06-03
2025-01-05 14:05:58|WEEKLY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|294.56389319035|42|20.075176042147|0.1395|1|2|0.12325|345.4|1.13431|88|1.134313695571|88|44.18|0.11586|0.17673|0.27154694271985|0.44969870941194|279.30602292738|333.78799934423|433.10344062255|0.545|0.364|0.2245|11|5|0.0038217647058824|0.066454212523719|556.5|2022-01-09|-0.16649|2020-03-15|0.19754|2022-11-13
2025-01-05 14:05:59|WEEKLY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|-137.92689629614|8|5.75556980437||0|0|0.04651|120.95|-5.0E-5|50|-5.4792534830983E-5|50|35.8|-0.00676|0.03559|0.11401212517943|0.16652882996536|386.88799155029|443.41264468617|863.9285496303|0.425|0.3|0.15542|40|13|0.0022939402362752|0.055857380125087|218.24369812012|2021-12-05|-0.26393|2008-10-12|0.28619|2008-10-19
2025-01-05 14:06:00|WEEKLY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|-137.6026501315|24|9.5361382635561||0|0|-0.10334|135.6|-0.26473|3|-0.2647322404212|3|37.35|0.13364|0.27262|0.30342910614768|0.44241555169889|750.7088725512|1102.3355716544|1358.3092136423|0.425|0.3|0.26766|40|9|0.003938391562294|0.088161404087014|182.89999389648|2024-02-25|-0.49509|2013-02-24|0.45897|2000-02-13
2025-01-05 14:06:01|WEEKLY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-5.9565434950698|9|0.72193097401622||0|0|-0.07663|4.763|-0.2225|22|-0.22249565168932|22|43.42|0.17259|0.39011|0.36678366200217|0.34190851112533|619.24489882119|232.63068017562|188.26087214648|0.667|0.417|0.33922|12|4|0.0049678071833648|0.11809013232514|62.030368804932|2021-11-28|-0.42095|2023-05-14|0.53216|2017-04-09
2025-01-05 14:06:03|WEEKLY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|-128.31656367471|15|8.8639689650853||0|0|0.02077|103.7|-0.02202|22|-0.022022301902371|22|50.25|0.49008|0.62406|0.49542878673109|0.69874393883427|605.22730164903|429.8948491155|2979.8849534447|0.5|0.313|0.29179|16|6|0.0062001222493888|0.093135916870416|319.39999389648|2021-09-12|-0.25344|2024-09-29|0.30934|2024-04-28
2025-01-05 14:06:04|WEEKLY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|-413.06999649471|22|20.239539617671|-0.0237|-1|1|-0.02367|380.6|0.64586|122|0.64586099087431|122|32.63|0.05393|0.12415|0.074727387142381|0.15638041208144|242.57270900781|1279.9394897235|1590.4722158369|0.617|0.417|0.20537|60|28|0.0026601667508843|0.065024739767559|434.60000610352|2024-07-07|-0.19994|1987-10-25|0.28037|1993-01-10
2025-01-05 14:06:05|WEEKLY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|234.59857545944|5|12.833805128428|0.0818|1|2|0.04956|275.3|-0.13599|18|1.5245098039216|65|35.55|0.12163|0.23313|0.25938864914676|0.41882967653983|1448.5628287527|1975.1497527134|1433.8540461121|0.511|0.319|0.21352|47|20|0.0036043582089552|0.070749826865672|376.5|2021-11-28|-0.79375|2014-02-09|0.2997|1998-10-18
2025-01-05 14:06:06|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
2025-01-05 14:06:06|WEEKLY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-94.854553984117|46|4.031730552274|0.0486|-1|1|0.04858|82.85|-0.0914|12|-0.09140228340527|12|34.1|-0.02594|0.07896|0.0051931631584445|0.02945127952103|37.37559642838|69.062828111262|31.958803269209|0.479|0.333|0.18551|48|14|0.0017689892984542|0.062508590963139|185|2020-02-23|-0.93172|1992-08-23|0.3599|1993-03-14
2025-01-05 14:06:09|WEEKLY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|71.274224455985|58|3.0919249270251|0.676|1|1|0.67596|81.15|-0.06059|20|-0.060593540786716|20|35.33|-0.01326|0.05837|0.039856166675908|0.075950456144749|108.90764413126|116.90763349106|205.44310135943|0.444|0.333|0.19332|9|3|0.0029524|0.0635004|81.150001525879|2025-01-05|-0.25749|2020-03-15|0.2408|2020-05-03
2025-01-05 14:06:09|WEEKLY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|312.95487772666|50|20.137861791889|0.3038|1|2|0.22806|341.4|-0.09925|23|-0.18234722315681|5|32.67|-0.01017|0.07764|0.10472863897672|0.42281552805573|100.44932934592|165.8177847|168.17733689482|0.444|0.222|0.26823|9|3|0.0028713994169096|0.079357755102041|861.5|2021-08-29|-0.18129|2022-01-30|0.26914|2022-11-06
2025-01-05 14:06:10|WEEKLY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|572.66538789904|13|30.828060740532|0.0086|1|2|-0.02144|639|-0.05009|14|-0.050087967477876|14|44.65|0.23963|0.31433|0.40038721822734|0.71704978043606|473.62244389905|834.12999568937|1857.5580571393|0.765|0.471|0.20326|17|10|0.0047155642023346|0.06781897535668|797|2021-10-31|-0.17215|2020-03-01|0.15581|2015-03-01
2025-01-05 14:06:11|WEEKLY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|-72.153405596905|31|3.7085220605411||0|0|0.09756|61.05|-0.24261|28|-0.2426108177674|28|52.6|0.17085|0.3008|0.4800760649184|0.68524111202866|1116.3418768779|1405.1471762241|740.89806957332|0.367|0.267|0.20888|30|5|0.0025907587064677|0.073499471393035|145.44999694824|2019-11-17|-0.23194|1998-12-13|0.36709|1998-11-08
2025-01-05 14:06:12|WEEKLY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-0.96218099080867|155|0.10169366625728||0|0|0.99455|0.6874|-0.06912|25|-0.069122292365192|25|24.33|-0.15718|0.00217|-0.035137430730745|0.050522307367588|77.063828576701|108.86566731183|1.0383129595038|0.667|0.5|0.22751|6|1|-0.0058726|0.12599883333333|162.47201538086|2021-10-31|-0.75366|2023-12-03|1.35796|2024-01-21
2025-01-05 14:06:13|WEEKLY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-127.70971056901|3|6.222913781056|-0.045|-1|1|-0.045|113.8|-0.14789|12|-0.14788733235182|12|44.7|0.02768|0.09079|-0.0079719806709036|0.011941717239339|82.001820263035|102.24009666985|53.364596976205|0.5|0.3|0.18535|20|7|0.00039910714285714|0.066531428571429|249|2007-11-11|-0.32435|2008-10-12|0.23328|2008-11-02
2025-01-05 14:06:14|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
2025-01-05 14:06:15|WEEKLY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-450.15915937542|22|15.676255842732|-0.0327|-1|1|-0.03275|410|0.03006|101|0.31067961165049|68|28.81|-0.04118|0.03564|-0.030214128193662|0.0086220960312191|21.57835167758|83.733872063095|644.65410351673|0.5|0.324|0.16699|68|20|0.0020322727272727|0.057509893939394|580.59997558594|2022-05-01|-0.31522|2001-03-25|0.36709|1992-11-22
2025-01-05 14:06:16|WEEKLY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|-116.71217912719|10|6.0422907611674||0|0|-0.10239|103.9|-0.07005|57|-0.070054253389397|57|31.45|-0.02462|0.04599|0.078907946928616|0.10517211523989|213.2836490865|181.9487907896|289.65710794466|0.553|0.342|0.21913|38|15|0.0020793604651163|0.065775415282392|183.10165405273|2021-11-21|-0.28009|2008-11-23|0.60653|2009-04-12
2025-01-05 14:06:17|WEEKLY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|-172.57616886145|7|14.717235439036||0|0|-0.23725|159.4|-0.21612|49|-0.2161153939861|49|28.99|0.10614|0.18195|0.23492547855508|0.32602830248452|10727.302980828|18701.927836262|9454.3294714284|0.529|0.397|0.13349|68|19|0.0034430753667172|0.053062109256449|228.39999389648|2024-09-15|-0.35063|2024-11-24|0.2714|2024-12-15
2025-01-05 14:06:19|WEEKLY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|6.6413302788835|12|0.58010090679822|0.1499|1|2|0.10256|8.106|-0.11431|34|-0.11431258762688|34|31.8|-0.00834|0.04903|0.014958244952775|0.0024368840373908|48.731912707654|50.53478454997|9.8596349204567|0.618|0.4|0.24034|55|26|0.0004964375|0.077402573863636|301.03399658203|1999-07-25|-0.39158|2018-12-16|0.43322|2020-05-31
2025-01-05 14:06:20|WEEKLY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|204.38858162769|58|13.675382288584|0.2477|1|2|0.21348|219.7|-0.03576|20|-0.012727101994668|15|20.94|-0.1241|0.08008|-0.11842391531637|-0.16630197128416|17.254389971676|20.545323179212|40.77352596925|0.412|0.235|0.49617|17|3|0.0020170702179177|0.076132421307506|5599.7998046875|2017-12-03|-0.81748|2018-08-19|0.28877|2021-02-14
2025-01-05 14:06:20|WEEKLY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|262.9805158618|43|13.142625451187|0.3855|1|2|0.33433|266.8|-0.22144|3|0.04214759718058|56|33.58|-0.03102|0.04431|0.0095335576613079|0.062982076078796|67.400121603251|145.74691470339|144.21620961782|0.645|0.387|0.20038|31|14|0.0017754385964912|0.068889769159741|818|2007-12-09|-0.41129|2008-10-26|0.30769|2006-01-22
2025-01-05 14:06:21|WEEKLY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|1073.6685678832|4|45.777144038944||0|0|0.00993|1220|0.00065|31|0.00065427072965374|31|26.87|0.03965|0.09346|0.056554505543586|0.10092070684916|293.15964379717|764.66854590472|4692.3076923077|0.636|0.468|0.08293|77|22|0.002727027027027|0.03403319980695|1268|2024-04-28|-0.80282|2012-03-18|0.33902|2008-10-19
2025-01-05 14:06:22|WEEKLY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|57.816091434224|60|2.3260879890821|0.3615|1|2|0.31415|58.9|-0.18384|4|-0.080901170924507|16|44.42|0.17718|0.25149|0.305999841771|0.50139706135755|1746.1811296745|2850.5235994802|2517.094174629|0.667|0.424|0.17854|33|12|0.0031519278688525|0.062992786885246|66.849998474121|2024-11-10|-0.33638|2016-01-31|0.31284|2019-02-17
2025-01-05 14:06:24|WEEKLY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|-834.15168731555|66|53.800562438518||0|0|0.38255|654.5|-0.18913|23|-0.18912983340574|23|46.5|0.8203|1.02965|1.3558589955016|1.8252803891758|1368.7527853318|995.14497728978|396.66666666667|0.7|0.5|0.2917|10|4|0.0044973962264151|0.089158509433962|4020.9799804688|2018-09-16|-0.3314|2022-07-17|0.23485|2022-07-24
2025-01-05 14:06:25|WEEKLY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|102.13979947685|58|4.527354216475|0.203|1|1|0.20299|104.6|0.03632|52|-0.10772166718196|12|33.24|-0.11173|0.02107|-0.030789766923703|-0.032039905923322|45.068307943878|50.601164731286|241.12493291523|0.517|0.379|0.17051|29|11|0.00208694417238|0.059140587659158|121.59999847412|2024-10-13|-0.49886|2013-03-24|0.19708|2008-11-30
2025-01-05 14:06:25|WEEKLY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|21.833800413412|15|1.1508063517977|0.0034|1|1|0.00339|23.68|-0.21088|13|-0.040742884729716|20|42.74|0.07127|0.17625|0.15969294506651|0.28626312501146|138.092207316|199.9923503396|1029.5652520048|0.579|0.368|0.23582|19|9|0.0039775786924939|0.074140314769976|38.25|2021-09-26|-0.18739|2020-03-15|0.24014|2017-11-12
2025-01-05 14:06:26|WEEKLY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|153.61963140785|34|8.2353868540709|0.2875|1|2|0.19699|166.8|-0.08962|12|-0.089623419432442|12|26.33|0.0526|0.14117|0.11000057593701|0.11000057593701|180.92372344311|180.92372344311|94.756577974467|0.467|0.467|0.16531|15|4|0.0018365420560748|0.054303738317757|540.5|2020-09-06|-0.67491|2020-11-15|0.17944|2023-02-12
2025-01-05 14:06:27|WEEKLY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|431.13089759137|34|36.664713468733|0.1396|1|1|0.13965|476.6|-0.10024|36|2.1968252516573|86|41.44|0.25826|0.4425|0.7177540515813|1.3903800235125|980.07355076352|907.51454057074|916.53847327599|0.667|0.333|0.32072|9|4|0.0084010098522168|0.10939972906404|1242|2021-12-05|-0.31599|2022-09-18|0.41469|2018-11-11
2025-01-05 14:06:29|WEEKLY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|59.583976367193|5|4.5186743408185|-0.0297|1|1|-0.0297|73.18|0.08271|71|0.082714926603153|71|48.21|0.29742|0.46596|0.37942676610235|0.6825035013903|450.64150758312|1099.3669527045|28146.154995924|0.474|0.316|0.29431|19|8|0.0080535760869565|0.08901827173913|80.699996948242|2024-03-10|-0.26786|2016-07-03|0.29121|2016-03-20
2025-01-05 14:06:30|WEEKLY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|3.2629030267651|57|0.11911447241735||0|0|0.17347|3.45|-0.10982|21|-0.10981734150826|21|26.59|0.00179|1.10557|0.025652362642449|-0.0012600336072875|115.61660860767|96.1644943257|152.76978022692|0.471|0.294|0.11898|17|5|0.001389311023622|0.042400885826772|331|2021-11-21|-0.18041|2020-03-15|0.16268|2022-10-30
2025-01-05 14:06:30|WEEKLY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|-17.790853531142|9|1.4878474558274||0|0|0.00071|14.05|0.05121|85|0.051214984644239|85|11.68|-0.42231|0.05071|0.03157176053315|0.06334092650884|35.699109880077|121.56102484757|1129.330478034|0.588|0.406|0.05832|160|15|0.038212125732552|0.050944752264252|19.780000686646|2017-04-23|-0.98496|2005-01-09|68.52215|2005-01-16
2025-01-05 14:06:32|WEEKLY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-60.140212406866|18|2.3654160850078||0|0|-0.04636|54.55|0.00656|22|0.0065578209144894|22|31.67|-0.03416|0.20816|-0.084947278285115|-0.098045683473991|23.851983787532|24.325355199719|20.314303610411|0.5|0.417|0.22141|12|2|0.00077816120906801|0.056194005037783|529|2017-12-10|-0.90038|2017-12-17|0.14656|2018-02-18
2025-01-05 14:06:32|WEEKLY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|21.528276213916|12|1.0207439246123|0.0143|1|1|0.01426|24.19|0.00017|27|0.10297309842146|21|39.19|0.15181|0.22143|0.34257093755898|0.37369850691828|1272.3388514182|1272.1225905778|678.54137856362|0.444|0.407|0.19536|27|7|0.0030740037418148|0.071134929840973|29.374000549316|2015-05-17|-0.21238|2020-03-22|0.20698|2020-03-29
2025-01-05 14:06:34|WEEKLY|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|126.70177378322|43|1.0922667114948|0.17|1|2|0.04662|129.1|-0.059|43|-0.059000653893876|43|40.92|0.23388|0.34416|0.17722970304732|0.24668632210364|216.36081745927|280.93793360919|331.87660935599|0.48|0.36|0.2238|25|8|0.0036957746478873|0.068345680751174|256.20001220703|2007-05-20|-0.87478|2010-10-31|0.27578|2020-03-29
2025-01-05 14:06:35|WEEKLY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|-87.541141473384|40|3.7656151676348|-0.0368|-1|1|-0.03677|80.35|-0.10817|7|-0.10817032636161|7|31.57|-0.05494|0.0168|-0.02313230321136|0.036508168952454|66.503612096456|110.36925615966|186.86046156772|0.643|0.429|0.19866|14|8|0.0022120997920998|0.059979750519751|140|2021-09-05|-0.21127|2020-03-15|0.18857|2020-02-16
2025-01-05 14:06:36|WEEKLY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|148.6628584748|60|9.2597287840441|0.7853|1|2|0.69499|160.6|-0.25862|7|-0.25861514670453|7|32.96|0.02535|0.12444|0.10045540907877|0.18135668931166|16.292274514204|27.187941161392|138.44828112372|0.49|0.306|0.19056|49|16|0.0024351911589008|0.056881857825567|1690|2007-01-07|-0.95029|2017-03-12|0.34858|2006-11-26
2025-01-05 14:06:37|WEEKLY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|-133.06409069089|9|5.9692272072678|0.0171|-1|1|0.01706|115.2|0.15925|50|0.15924825635128|50|65.63|0.06049|0.17627|0.099227636311542|0.17389259433562|139.76514689102|159.68962088939|171.9402939526|0.5|0.375|0.14739|8|4|0.001633808630394|0.050801575984991|231.19999694824|2021-08-15|-0.14919|2020-03-15|0.24523|2020-11-29
2025-01-05 14:06:38|WEEKLY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|-40.248655473006|29|1.9677372584733||0|0|0.14144|36.3|-0.0517|20|-0.051701976827191|20|34|-0.07465|0.05463|-0.046130416846114|-0.0063322128287542|70.672710384812|88.932287694182|159.21052829711|0.5|0.4|0.18802|10|2|0.0024772010869565|0.071849483695652|132.89999389648|2021-10-31|-0.19176|2020-03-15|0.23484|2020-03-22
2025-01-05 14:06:39|WEEKLY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|-55.906868069612|8|2.6750604895483||0|0|0.02148|48.28|0.0984|52|0.098397198660134|52|37.63|0.09301|0.1794|0.23414354047486|0.32212141140982|4332.3389882532|6689.1039065351|2194.5453514935|0.565|0.435|0.17886|46|19|0.0034782738780207|0.062643550057537|92|2018-09-02|-0.49733|2018-12-23|0.85578|2009-05-17
2025-01-05 14:06:40|WEEKLY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|99.943747548332|60|6.2356969276382|0.568|1|1|0.56801|104.9|-0.25966|10|-0.2596624808964|10|37.14|0.21135|0.28314|0.43022490770162|0.46040530335262|325.69020229344|243.11044599713|247.81478145111|0.571|0.429|0.26524|7|3|0.0044978056426332|0.080241786833856|176.89999389648|2021-11-28|-0.33181|2020-03-15|0.18998|2020-04-12
2025-01-05 14:06:41|WEEKLY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|-248.48369728135|8|18.255107505938||0|0|-0.18066|199.65|-0.05531|48|-0.05530722847198|48|32.21|0.01369|0.16258|0.017618173677327|0.078511905761154|21.863451478215|84.045766750088|145.94297473879|0.429|0.357|0.29673|42|9|0.0030914191176471|0.093865698529412|421.89999389648|2007-06-10|-0.46759|2017-09-17|0.62857|2022-05-22
2025-01-05 14:06:42|WEEKLY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1327.6458005253|56|97.193570472354|0.1928|1|1|0.19282|1528|-0.2235|9|0.039721946375372|46|12.66|0.03818|0.09739|0.081181864649842|0.13277221672208|8249.3302371435|22129.693426412|16754.386175152|0.601|0.399|0.09827|143|27|0.0045038692390139|0.063877915326902|1950|2020-02-23|-0.38404|2020-03-22|0.51445|2020-04-12
2025-01-05 14:06:43|WEEKLY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|-560.45594864951|22|21.52255323392|0.0087|-1|1|0.00871|512|-0.04621|23|-0.046210970469417|23|34.4|0.05523|0.10018|0.11422330569254|0.18435677191504|1086.3120972459|1968.3162971357|2295.9642041113|0.65|0.433|0.14352|60|25|0.0022219472422062|0.048041573141487|616.5|2024-04-14|-0.24121|1992-10-25|0.25834|2009-03-15
2025-01-05 14:06:45|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
2025-01-05 14:06:46|WEEKLY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|-54.302780219427|39|3.4473337377641||0|0|0.35077|43.81|-0.05532|21|-0.05531903139707|21|32.32|0.03714|0.1061|0.16137785594544|0.26888505658539|825.48953159728|727.99334846707|329.39850184221|0.571|0.321|0.24736|56|25|0.0021296753246753|0.071966066017316|274.30999755859|2007-07-15|-0.25675|2016-05-01|0.39322|1992-11-22
2025-01-05 14:06:47|WEEKLY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|44.467170958703|19|2.6391275291903|-0.0165|1|1|-0.01652|49.42|-0.16158|9|-0.04159133682329|14|32.21|0.04193|0.09033|0.051726777136942|0.14674298456062|126.98986875763|411.05925601527|1764.999964663|0.615|0.359|0.20003|39|20|0.0035262715855573|0.066406836734694|90.199996948242|2022-05-01|-0.29754|2022-10-02|0.59524|2008-10-19
2025-01-05 14:06:48|WEEKLY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|1103.2436457197|111|71.279064681102|2.2155|1|2|2.13691|1251|1.32626|84|1.3262641916966|84|37.47|0.05132|0.10316|0.1817569556353|0.23737654256403|344.17349078106|319.46992894613|1826.2773722628|0.579|0.421|0.17044|19|8|0.004372299270073|0.056528211678832|1366|2024-12-08|-0.19421|2011-09-11|0.20843|2024-07-14
2025-01-05 14:06:49|WEEKLY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|-82.940157350862|10|5.4145469000827||0|0|0.00217|69.1|0.11084|49|0.11084375730668|49|44.3|0.52955|0.66571|0.8504499010918|1.2117286920582|1462.1189343565|1640.2083994101|1700.9649661305|0.7|0.5|0.28174|10|5|0.0083784734513274|0.088904292035398|179.80000305176|2021-10-24|-0.24284|2022-05-01|0.31334|2022-11-13
2025-01-05 14:06:50|WEEKLY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|-49.249656791776|132|4.5568021520276||0|0|0.799|36.36|-0.55045|16|-0.55044732445244|16|47.1|0.66082|0.91205|1.0281953246248|1.875675848996|2759.2960185159|2564.6221018551|71.27734625339|0.75|0.4|0.41325|20|8|0.0048213420316869|0.14927313140727|724|2021-01-31|-0.3466|2008-10-12|0.85187|2009-08-09
2025-01-05 14:06:51|WEEKLY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-47.653772210914|9|4.9812573909222||0|0|0.02732|32.04|-0.45599|12|-0.45598680360433|12|39.6|0.20707|0.35291|0.36165930538735|0.44971616346495|324.7290323642|226.24767981381|18.41061951403|0.8|0.5|0.29872|10|5|-0.0010310891089109|0.10419121287129|878|2021-09-26|-0.39342|2022-07-24|0.57895|2018-09-16
2025-01-05 14:06:52|WEEKLY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|57.608093560583|37|1.8824708155062||0|0|0.0314|60.8|-0.0151|39|0.10024201977899|111|49.55|0.06949|0.12476|0.15742787820904|0.24826312613922|877.94474335268|1215.4696627347|954.02475842022|0.645|0.419|0.18239|31|17|0.0022060496183206|0.05654882951654|67.084617614746|2023-03-26|-0.24669|1995-11-19|0.27026|2001-01-07
2025-01-05 14:06:53|WEEKLY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|131.95922912805|52|4.946924641237||0|0|0.13501|148.8|-0.15|43|-0.045226142854852|16|36.43|0.0133|0.05165|0.011006621889117|0.043934608533986|91.622249143455|119.59609523836|685.08290863651|0.714|0.333|0.14803|21|11|0.003|0.051488223039216|149.60000610352|2024-12-22|-0.27841|2020-03-15|0.1768|2009-05-10
2025-01-05 14:06:54|WEEKLY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-19.246060582346|86|0.77531801830124|0.3464|-1|1|0.34636|17.4|0.00453|42|0.0045283335559774|42|33.09|0.11399|0.18001|0.23372311603249|0.36869426692146|2184.4197627812|2628.56037268|1722.7722557254|0.556|0.352|0.19814|54|21|0.0029323771367521|0.062996794871795|85|2000-03-12|-0.29479|1998-10-11|0.40018|2008-03-23
2025-01-05 14:06:56|WEEKLY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|55.71382526855|58|3.3026449309432|0.7406|1|2|0.68395|61.7|-0.15293|18|0.22183777035713|39|33.58|0.04297|0.11889|0.13386592746653|0.23740676929389|494.15425832264|1141.7407766585|1841.7911199823|0.535|0.372|0.2085|43|14|0.0033453564290473|0.070735662891406|68.599998474121|2024-09-29|-0.26134|2020-03-15|0.36688|1997-02-09
2025-01-05 14:06:57|WEEKLY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|345.19457710627|59|20.21945293234||0|0|0.52374|391.6|-0.17691|30|-0.17690882335117|30|40.21|0.06932|0.15241|0.16719599094176|0.31099688517552|532.93379124901|2505.4576802578|560.14874208304|0.59|0.41|0.2095|39|12|0.0025311070110701|0.06688995694957|489.20001220703|2021-08-08|-0.54725|2003-03-02|0.54975|2003-05-11
2025-01-05 14:06:58|WEEKLY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|40.377101349604|76|1.4683440912081||0|0|0.31326|45.15|-0.09969|18|-0.099685327145414|18|33.31|0.0317|0.09687|0.026078079692336|0.06698089983953|108.45580828224|125.7502385964|143.14248236631|0.385|0.308|0.16958|13|4|0.0015921062992126|0.051069665354331|45.860000610352|2024-12-15|-0.21729|2020-03-15|0.22739|2016-12-11
2025-01-05 14:06:59|WEEKLY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|20.545002357192|14|1.4156862284694|-0.0552|1|1|-0.05515|23.3|0.20142|62|-0.02180755627027|25|48.22|0.06447|0.13555|0.07230567610659|0.12983843549796|124.18915831919|134.14221012719|160.68964991076|0.556|0.333|0.26251|9|4|0.0027941610738255|0.07584389261745|49.240001678467|2021-11-14|-0.44316|2020-03-22|0.37649|2020-04-12
2025-01-05 14:06:59|WEEKLY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-67.082563134397|10|3.7497693217889||0|0|0.08007|55.15|-0.29221|23|-0.29220775769835|23|41.82|0.12749|0.17602|0.21769932499259|0.38257619471251|431.20379186223|775.21839471794|606.04394740664|0.607|0.393|0.19638|28|13|0.0025849406779661|0.064753838983051|110.80000305176|2021-11-21|-0.24|2008-10-12|0.24623|2009-09-13
2025-01-05 14:07:01|WEEKLY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|368.78315435128|17|42.105617250745||0|0|0.10463|501.5|-0.28084|17|-0.28083863671093|17|48.63|0.23103|0.40271|0.15228823022771|0.31392123393009|169.44896567496|295.54932982584|2882.1839712337|0.526|0.316|0.32794|19|8|0.0068132553191489|0.10522064893617|1149|2021-09-26|-0.30802|2016-01-17|0.88406|2015-01-11
2025-01-05 14:07:02|WEEKLY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|-30.889303216523|23|1.5786256276716||0|0|-0.12755|29.79|0.09938|38|0.099383715531382|38|23.75|0.01109|0.07639|0.046658551830686|0.12407849203723|127.55102985223|217.91616732635|146.1031844959|0.55|0.4|0.1475|20|5|0.0017691951710262|0.046107806841046|40|2021-09-12|-0.14658|2021-09-19|0.24327|2022-11-13
2025-01-05 14:07:03|WEEKLY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|-258.62101244512|30|8.6903364644555|0.1296|-1|1|0.1296|234.4|-0.17026|11|-0.093499798815126|13|35.15|0.00067|0.04184|0.055447587949968|0.17090533102019|152.34639884423|450.07364301842|1177.8894391446|0.65|0.35|0.15722|40|22|0.0023511289198606|0.050966299651568|335.60000610352|2022-08-28|-0.17956|2022-09-25|0.18605|1999-12-12
2025-01-05 14:07:04|WEEKLY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|-14.64578154694|13|1.2435938616957||0|0|0.06195|11.17|-0.53068|9|-0.53067939062151|9|33.94|0.01032|0.10645|0.027917543222558|0.090619598220727|61.628469674695|102.47342035144|38.121565303011|0.722|0.444|0.24552|18|7|0.00066144462279294|0.08172062600321|44.400001525879|2022-10-16|-0.5498|2024-10-13|0.27286|2023-12-24
2025-01-05 14:07:05|WEEKLY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|25.842747293415|5|3.5678324428717|-0.0783|1|1|-0.07828|32.5|-0.01731|78|-0.41747899416114|10|50.91|0.39993|0.53418|-0.11585774262368|-0.18631580061999|47.802145057388|48.792015546544|46.428571428572|0.455|0.273|0.35787|11|5|0.0014516134751773|0.10908491134752|433.5|2020-06-21|-0.42038|2015-01-11|0.43333|2020-04-12
2025-01-05 14:07:07|WEEKLY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|-270.29987832815|11|13.749964871737||0|0|-0.05844|228.2|0.20777|49|0.20776539474969|49|35.92|0.02352|0.0921|0.036548691058273|0.035931515369905|134.22043957626|134.26361046901|202.39467578558|0.654|0.423|0.22696|26|14|0.0022094597457627|0.075641144067797|325|2022-01-02|-0.24486|2008-11-23|0.38965|2008-11-30
2025-01-05 14:07:08|WEEKLY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|733.47885167354|2|88.757049442153|0.0156|1|1|0.01557|1011|0.22166|29|-0.17479793669072|15|40.15|0.40112|0.576|0.64573575865856|0.9534131726995|712.58326120123|667.88381655557|139.44827586207|0.692|0.462|0.26507|13|8|0.0046932695984704|0.10768124282983|2523|2018-06-10|-0.64472|2019-04-14|0.4497|2020-07-26
2025-01-05 14:07:08|WEEKLY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|-31.068645843255|28|1.8520927624924||0|0|0.53645|26.9092|0.01204|2|0.01204372434804|2|11.6|0.07442|0.20711|0.20516515929825|0.27675124148649|1720.2588805838|2057.4456391053|271.81011823443|0.525|0.4|0.07983|40|3|0.005410916496945|0.026663299389002|268.64999389648|2020-02-23|-0.28971|2020-08-30|0.38138|2015-04-19
2025-01-05 14:07:09|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
2025-01-05 14:07:10|WEEKLY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|158.38233893102|52|4.2625530793084||0|0|0.18931|171.26|-0.10523|10|0.56375771109438|89|25.27|-0.00362|0.04327|0.043287319253522|0.14736157168959|126.29314668742|184.75549291383|307.1928152589|0.6|0.333|0.10082|15|7|0.0030246976744186|0.035015139534884|173.13999938965|2025-01-05|-0.16968|2020-03-15|0.10499|2020-11-15
2025-01-05 14:07:12|WEEKLY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|200.99825565117|60|12.067247099025|0.4043|1|2|0.32598|240.4|0.24059|57|0.24059194036568|57|31|-0.10681|-0.00988|0.24059194036568|0.24059194036568|124.059|124.059|231.37631411546|0.2|0.2|0.23501|5|0|0.0054350934579439|0.076486261682243|248.19999694824|2024-09-22|-0.15886|2022-03-06|0.21545|2021-02-07
2025-01-05 14:07:13|WEEKLY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|342.92508953501|17|34.337457536234|-0.0124|1|1|-0.01241|429.6|0.13861|70|-0.37841741458097|14|44.33|0.48627|0.73877|0.88887686066979|1.3548303979123|17199.176754173|9360.5728691871|1790.0000254313|0.667|0.407|0.34303|27|12|0.0056352844187964|0.10244539983512|7770|2018-03-18|-0.44888|2018-12-23|0.99434|2020-04-12
2025-01-05 14:07:13|WEEKLY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-611.25549542742|130|25.026648628226||0|0|0.16357|585.5|-0.15688|16|-0.15688045769347|16|20.79|0.80996|1.01303|2.3148314779218|2.886645542738|1088.9477891612|1059.7206924631|212.90909090909|0.357|0.286|0.21985|14|3|0.019762571428571|0.055411|4109.669921875|2018-01-21|-0.87545|2018-04-29|7.97735|2017-12-31
2025-01-05 14:07:14|WEEKLY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|1.8234336059103|12|0.069917494715611||0|0|-0.0745|1.938|-0.01629|53|-0.016289669272652|53|46.11|0.10742|0.19236|0.19982409415862|0.24226788416033|904.67263396536|717.31184774284|65.09909187108|0.63|0.444|0.17461|27|6|0.00065529458598726|0.061713113057325|3.2620000839233|2000-12-10|-0.32673|2012-05-20|0.20213|2012-08-12
2025-01-05 14:07:15|WEEKLY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-1056.6548559553|70|77.218285318436||0|0|0.48879|821|-0.01739|47|0.8531781557744|76|37.73|0.13079|0.23446|0.28574053865146|0.56868542001642|188.90863028759|511.25836358269|354.64362850972|0.5|0.318|0.22546|22|9|0.0027920133481646|0.070701957730812|2835|2021-09-26|-0.34493|2019-02-03|0.29276|2010-09-05
2025-01-05 14:07:17|WEEKLY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-192.10446877446|94|14.34624383214||0|0|0.41192|177.6|-0.19595|12|-0.19595315470584|12|28.48|0.0044|0.1708|0.23650123381676|0.2925728049649|1936.9448549872|1994.0064859483|34.153847327599|0.619|0.476|0.17792|42|10|0.0043210550814585|0.070474297905353|825|2000-10-08|-0.625|2002-12-29|6.2|2003-10-19
2025-01-05 14:07:18|WEEKLY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|2.3436070985939|60|0.090879208536755|0.238|1|2|0.21017|2.476|-0.13604|35|-0.0073878786036879|17|40.89|0.01858|0.0765|0.012262089327209|0.15755869920858|87.74625418661|217.0619582616|221.46690545488|0.405|0.162|0.18677|37|12|0.0014301081424936|0.061044497455471|4.0739998817444|2007-04-22|-0.25065|2008-10-12|0.40756|1998-10-18
2025-01-05 14:07:19|WEEKLY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|70.02903424306|57|4.3854670318123||0|0|0.05297|82.5|-0.23929|10|-0.23929169133577|10|31|-0.88729|0.76145|0.11019830405853|0.11019830405853|139.61377822045|139.61377822045|266.21491000102|0.364|0.364|0.28436|11|2|0.022328589420655|0.082886246851385|464.57998657227|2018-01-07|-0.86676|2018-08-12|8.25907|2017-12-17
2025-01-05 14:07:20|WEEKLY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-3.4416432345846|92|0.19169297113833||0|0|0.37357|2.911|0.00432|22|0.004322451167732|22|31.73|0.01925|0.09237|0.044626735500406|0.098253033386563|127.01383347332|351.91282500472|11.271325348346|0.554|0.357|0.23685|56|21|0.00075798715203426|0.082102296573876|77.765998840332|2008-05-25|-0.3211|2015-09-27|0.4722|2015-10-11
2025-01-05 14:07:21|WEEKLY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|89.962250073983|5|5.0125833086722|0.0689|1|1|0.06889|103.95|-0.01567|30|0.1462947611551|21|17.7|-0.02546|0.04519|0.053407145762154|0.15270015643018|180.39933909827|356.02795796921|601.56245843542|0.739|0.435|0.12913|23|10|0.0053741849148419|0.044863430656934|120.19999694824|2024-03-17|-0.14801|2022-03-06|0.1633|2020-11-22
2025-01-05 14:07:23|WEEKLY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|72.375465305813|47|3.6182785252171|0.3245|1|1|0.32449|77.88|-0.07754|8|-0.077537989550901|8|24.32|-0.04206|0.03054|-0.034560080426523|-0.019477444248345|58.658108453649|76.224841464619|109.65152492822|0.579|0.421|0.16123|19|9|0.0011671850393701|0.050732027559055|126.30000305176|2021-05-09|-0.24832|2020-03-15|0.23545|2016-02-21
2025-01-05 14:07:23|WEEKLY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|-36.533342978075|21|1.7561909142558|0.0795|-1|1|0.07946|34.06|-0.10194|13|-0.10194176420301|13|13.16|0.05082|0.09764|0.10931411742944|0.16363570932283|7424.45384389|8554.4057365831|4257.5001082197|0.611|0.401|0.07758|157|27|0.0028285618408437|0.051641596356664|60.150001525879|2018-05-27|-0.2794|2008-11-23|0.53165|2002-10-20
2025-01-05 14:07:24|WEEKLY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-16.594018517121|38|1.6647055322482||0|0|0.63932|12.905|-0.2499|22|-0.2498952157859|22|26.42|0.02187|0.16142|0.19039212361123|0.3360902941151|167.02814044308|282.28390246646|129.02419436116|0.667|0.417|0.31297|12|4|0.0038634463276836|0.10412355932203|120.80000305176|2022-09-11|-0.47023|2024-06-30|0.34556|2023-11-19
2025-01-05 14:07:25|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
2025-01-05 14:07:26|WEEKLY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|305.31986487098|55|22.826977663311||0|0|0.26388|350.6|0.34265|62|-0.032894736842105|78|30.08|0.02873|0.17037|0.15882136071044|0.28724865535587|881.85671305051|2082.7203797966|150.88655757556|0.604|0.358|0.26031|53|17|0.0034324878640777|0.08665598907767|999|2021-01-03|-0.31132|1997-05-25|1.38554|1999-12-05
2025-01-05 14:07:28|WEEKLY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|53.281200924557|4|6.9367681165863||0|0|-0.03396|73.95|0.60562|105|-0.30678569248744|4|67.33|0.22554|0.23342|0.14941498311067|-0.30678569248744|111.30318402|69.321|16.433332655165|0.667|0.333|0.39394|3|2|-0.0061947317073171|0.10685556097561|521.59997558594|2021-02-14|-0.33524|2023-01-22|0.23709|2022-06-05
2025-01-05 14:07:28|WEEKLY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|5.0134118551058|78|0.35821876351123|1.0701|1|2|1.02389|5.93|-0.31982|17|0.23519497890601|20|25.35|-0.07892|0.00176|-0.11275601444055|-0.084090212865681|29.847461760511|49.103911342847|74.183417040463|0.529|0.412|0.22666|17|4|0.0012570669291339|0.080427637795276|8.6324996948242|2015-07-26|-0.36649|2020-10-11|0.19355|2020-11-22
2025-01-05 14:07:29|WEEKLY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|-201.2176999358|4|7.4553086074482|-0.0214|-1|1|-0.02137|181.6|-0.13892|32|0.019132652688851|30|45.29|0.10946|0.15631|0.38481839544349|0.48956680109574|485.34751068471|563.64973136609|890.19612499679|0.429|0.357|0.20102|14|5|0.0042363422291994|0.059911318681319|235|2021-08-01|-0.18799|2020-03-15|0.20844|2014-10-26
2025-01-05 14:07:30|WEEKLY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-24.324284767678|52|1.4057855294857||0|0|0.3393|20.15|-0.02874|26|-0.028735787468097|26|21|-0.02128|0.01562|-0.026302254913575|-0.032086011302643|82.427664578058|84.71472968684|47.86223360772|0.7|0.5|0.08893|10|5|-0.0020995019157088|0.043798927203065|86.400001525879|2020-03-01|-0.20373|2022-03-06|0.14136|2020-03-22
2025-01-05 14:07:31|WEEKLY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|10.242524601126|69|0.57365789614089|1.2467|1|1|1.24665|11.75|-0.17793|26|-0.049162653211283|18|16.15|-0.04652|-0.00162|-0.025593366786726|0.011082189284008|66.455810795308|105.51965534389|219.42110099251|0.481|0.333|0.12453|27|8|0.0026099603174603|0.047321408730159|12.289999961853|2024-10-27|-0.25831|2020-03-15|0.19799|2024-02-18
2025-01-05 14:07:33|WEEKLY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|-195.17684180899|11|9.2256139363296|0.0519|-1|1|0.05186|168.2|0.09934|45|0.099341968993122|45|31.13|0.04262|0.10298|0.082576883307368|0.11720963940906|161.43367194504|172.69745335646|54.23815287219|0.5|0.375|0.18051|16|5|3.2598425196851E-5|0.063883602362205|1797.2600097656|2017-12-03|-0.27097|2020-03-15|0.23131|2020-06-07
2025-01-05 14:07:33|WEEKLY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|310.13430446969|24|11.470465118602|0.1208|1|2|0.03897|338.6|0.16591|65|0.16591078187394|65|28.47|-0.01042|0.03655|0.015708556593702|0.070548981482203|106.82512548341|141.28832147355|126.61347306496|0.588|0.353|0.15991|17|8|0.0015084418145957|0.049646291913215|416.60000610352|2019-12-22|-0.25361|2020-03-15|0.2292|2020-06-07
2025-01-05 14:07:34|WEEKLY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|-8.4220640614665|11|0.57536918982972||0|0|0.11223|6.605|-0.04432|63|-0.044315966211141|63|59.67|0.16387|0.30992|0.28917762836167|0.28917762836167|199.99877568454|199.99877568454|78.63095617889|0.5|0.5|0.29586|6|2|0.0013580163043478|0.096316494565217|33.599998474121|2021-11-28|-0.20779|2020-03-15|0.26677|2023-11-05
2025-01-05 14:07:35|WEEKLY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|-40.150922791658|13|2.8990774157212||0|0|0.15983|32.38|-0.20786|14|-0.20785781949053|14|48.38|0.26048|0.39962|0.6443665012999|0.76124307532114|489.13773370121|378.08039768517|251.00776764057|0.5|0.375|0.27665|8|3|0.0038124561403509|0.083430626566416|99.800003051758|2021-09-05|-0.2211|2022-04-10|0.16429|2024-07-14
2025-01-05 14:07:36|WEEKLY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.2214770917045|65|0.062798832164774|0.4252|-1|1|0.42522|1.078|0.02207|10|0.022070803690178|10|41.19|0.06338|0.13148|0.027546482921105|0.00108137852135|96.859324545138|80.248267288021|12.073020063048|0.531|0.313|0.20456|32|13|-3.5868306801737E-5|0.070803567293777|15.151000022888|2007-01-21|-0.37319|2013-01-20|0.39343|2012-02-26
2025-01-05 14:07:38|WEEKLY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|10.444284531217|53|0.42244292686375|0.3221|1|1|0.32213|11.41|0.03685|19|0.036852522027164|19|29.15|0.01715|0.04486|0.065926551869838|0.069191672928191|169.90525437294|141.21855186503|193.06260815571|0.769|0.462|0.16522|13|9|0.0023746171693735|0.048086542923434|11.880000114441|2024-11-17|-0.22385|2020-03-22|0.18696|2020-04-12
2025-01-05 14:07:39|WEEKLY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|46.867317125388|58|3.1143131950971|0.9729|1|2|0.8666|52.19|-0.05709|19|0.23380884319271|38|31.13|0.02466|0.10797|-0.0022380205901372|0.045470260100818|62.433733322058|123.13505982143|357.46573467867|0.613|0.355|0.23285|31|14|0.0028846183953033|0.078215273972603|60.650001525879|2024-11-17|-0.237|2020-03-15|0.31163|2020-10-04
2025-01-05 14:07:39|WEEKLY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|-364.75255947272|8|17.175767841817|0.0311|-1|1|0.03113|319|0.10333|48|0.10332831595653|48|22.77|-0.06863|0.03572|-0.031034967294801|-0.0089365896959055|53.708953699994|78.490308732028|146.28229551845|0.591|0.5|0.15807|22|7|0.0020277165354331|0.054471968503937|447|2021-11-07|-0.20749|2020-03-15|0.2318|2021-04-18
2025-01-05 14:07:40|WEEKLY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|-5.7647104805151|14|0.37154936544594||0|0|-0.07685|5.535|0.07036|29|0.07035940812846|29|9.49|-0.03077|0.14796|0.063170113786835|0.30103698357167|45208.813907625|33918.131213839|0.197678565979|0.522|0.348|0.15778|92|7|0.010193589164786|0.10227816027088|7782.5|2007-04-29|-0.78607|2001-09-23|3.22882|2001-10-14
2025-01-05 14:07:41|WEEKLY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|35.668970519289|9|1.740194726518|-0.1041|1|1|-0.10413|35.79|-0.19396|13|0.18622382554887|30|33.33|-0.00384|0.03935|0.0040482006897407|0.08964803088608|92.512699887612|148.27575210965|248.5416796086|0.467|0.333|0.18171|15|5|0.0026616338582677|0.057312893700787|42.419998168945|2024-11-17|-0.18833|2020-03-15|0.13399|2020-03-29
2025-01-05 14:07:43|WEEKLY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|-288.61646332963|35|18.747154443211||0|0|-0.02522|231.7|-0.64842|17|-0.64842453011588|17|22.95|-0.49969|0.37075|-0.69926728444064|0.0027274334693188|-169.18405365038|56.94564301929|97.949690957115|0.6|0.4|0.19583|20|5|0.016115415821501|0.064482778904665|3691.2199707031|2017-12-24|-0.88442|2018-04-29|7.71685|2017-12-10
2025-01-05 14:07:43|WEEKLY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|-15.058433118923|18|0.73553006156195|-0.0409|-1|1|-0.04088|13.24|0.41297|75|0.41297121451816|75|19.27|0.02743|0.14842|0.21532674396183|0.23399637846684|726.65870018756|540.88186213779|511.35880118691|0.591|0.455|0.14811|22|4|0.0065679138321996|0.073629319727891|26.75|2018-09-02|-0.3908|2019-08-11|0.56215|2023-04-02
2025-01-05 14:07:44|WEEKLY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|-401.18335453174|6|27.958451958171|-0.0048|-1|1|-0.00475|317|0.01144|28|0.011438414690568|28|36.75|0.03062|0.09214|-0.063702405360884|-0.023137351291578|47.327439007733|73.133301227379|103.42577487765|0.667|0.417|0.28476|12|7|0.001874798206278|0.088310964125561|1190|2021-09-12|-0.34169|2020-03-22|0.30872|2022-11-13
2025-01-05 14:07:45|WEEKLY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|-22.683021615802|11|1.0169064732964||0|0|0.06697|20.34|-0.18899|24|-0.18898809830027|24|39.17|0.08911|0.15861|0.047393108142042|0.060240248674248|169.77908855413|150.95534947004|535.54501399783|0.611|0.389|0.19396|36|18|0.0020603521126761|0.061559795774648|36.040000915527|2022-08-28|-0.22631|1998-10-04|0.19396|1998-10-25
2025-01-05 14:07:46|WEEKLY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-569.43621069073|27|42.085639748708||0|0|0.25159|470|-0.1329|7|-0.13290282185392|7|32.55|0.09949|0.1948|0.11548146319273|0.13701884726667|469.38366744408|438.58421350754|272.46376811594|0.575|0.45|0.20137|40|11|0.002073313253012|0.064532236445783|2560.0510253906|2021-09-12|-0.34426|2009-01-18|0.3133|2011-11-20
2025-01-05 14:07:48|WEEKLY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|327.4793035536|4|17.840232148798||0|0|0.01103|385|-0.1463|14|0.0014275234447521|27|36.53|0.10346|0.16511|0.16451804362359|0.29271917425587|3395.1470889699|6041.2067624717|927.71084337349|0.755|0.429|0.16654|49|23|0.0020906692693809|0.049250033463469|396.39999389648|2024-03-17|-0.2905|2008-11-23|0.29915|1992-11-15
2025-01-05 14:07:49|WEEKLY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|392.65407780848|101|27.689904754606|0.2806|1|2|0.21588|436.5|0.06699|60|0.066985645933014|60|23.15|-0.02683|0.04245|0.052918978433802|0.10171140543603|146.9251888085|259.20646094672|521.25628270269|0.424|0.364|0.12725|33|4|0.002614537037037|0.052291087962963|569.59997558594|2021-07-04|-0.13934|2020-03-29|0.17463|2008-09-28
2025-01-05 14:07:50|WEEKLY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|-10.130967815554|45|0.51766267029065|-0.0063|-1|1|-0.00627|9.63|-0.059|58|-0.058997087214219|58|25.78|-0.04396|-0.00097|-0.071627982006733|-0.040696235930643|39.157309568505|73.506883273693|61.661597094699|0.611|0.333|0.1771|18|12|2.4114173228346E-5|0.055386043307087|15.772500038147|2015-04-19|-0.21314|2020-03-15|0.20705|2015-10-11
2025-01-05 14:07:50|WEEKLY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|46.557473842482|16|1.414175767309|0.0783|1|2|0.05434|51.03|-0.15444|7|0.04597249859165|33|21.39|-0.01364|0.02964|-0.015360934660092|0.034593694911931|69.028625776003|130.04791584821|154.75500108744|0.696|0.435|0.13716|23|9|0.0017005325443787|0.044817317554241|59.912998199463|2017-11-05|-0.21927|2020-03-15|0.23182|2020-11-15
2025-01-05 14:07:51|WEEKLY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|-133.33790614042|7|4.1663719947133||0|0|0.01296|121.9|-0.08349|50|-0.083487940630798|50|31.38|0.0067|0.03018|0.022124047057804|0.050228199957277|114.57868855435|124.92238338104|100.74380291395|0.5|0.313|0.11969|16|7|0.00061551181102362|0.042539212598425|203.80000305176|2020-02-16|-0.21176|2020-03-15|0.12181|2020-03-29
2025-01-05 14:07:53|WEEKLY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|326.56426110039|6|15.884182892448||0|0|-0.073|358.1|-0.13451|21|0.071765775627704|19|21.87|-0.06558|-0.01954|-0.073811715468205|-0.027977427217648|29.896285918426|67.427120994306|116.01037607949|0.565|0.391|0.18633|23|10|0.0013830118110236|0.057579035433071|441.70001220703|2018-06-10|-0.2309|2020-03-15|0.16527|2016-11-13
2025-01-05 14:07:54|WEEKLY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|-250.7830684696|18|13.093154491474|-0.1159|-1|1|-0.11594|231|0.09566|42|0.095660016840332|42|35.21|0.13127|0.21454|0.40656450577833|0.65609785791388|491.96824501775|560.13428536799|880|0.571|0.357|0.24363|14|7|0.005631431372549|0.078700607843137|468.5|2022-01-02|-0.21429|2020-03-15|0.20455|2020-04-12
2025-01-05 14:07:54|WEEKLY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|-203.04711245348|18|9.984843010285|-0.0467|-1|1|-0.0467|192.75|0.37374|62|0.37374106455919|62|26.61|-0.48837|0.44203|-0.67266649142071|-0.03043849591328|-192.66385416071|66.360090923991|255.53053824286|0.722|0.444|0.28725|18|11|0.018293508064516|0.082742560483871|1209.9699707031|2018-01-21|-0.89143|2018-04-29|8.29498|2017-12-17
2025-01-05 14:07:55|WEEKLY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|-187.56975231814|8|9.9768556951514||0|0|-0.0457|157.9|0.23669|54|0.23669125214612|54|42.4|0.14319|0.2168|0.033876625852017|0.036379986043069|98.46885291664|119.09114688881|160.1744684151|0.667|0.367|0.26157|30|15|0.0021170680218921|0.086239929632525|295.60000610352|2021-11-14|-0.25543|2002-12-15|0.31034|2009-05-24
2025-01-05 14:07:56|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
2025-01-05 14:07:58|WEEKLY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|1466.2199723465|43|88.056445002061|0.1995|1|2|0.1463|1520|0.22614|59|0.22614285647529|59|54.67|0.04171|0.12018|0.18283005944121|0.37353757430151|141.5926159719|337.12527612358|741.46341463414|0.556|0.444|0.24256|9|2|0.0044858239700375|0.072338988764045|2350|2021-09-12|-0.11836|2018-11-18|0.20192|2020-04-12
2025-01-05 14:07:59|WEEKLY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|10.568144810577|41|3.1153691720468|0.033|1|1|0.03299|12.37|0.06299|33|0.041564731555069|87|36|-0.09423|0.2424|-0.14716644252164|-0.20088459051602|22.603490098131|23.334540307895|32.054936088746|0.538|0.385|0.56857|13|6|0.00028125984251969|0.064972913385827|77.910003662109|2021-11-28|-0.80552|2017-06-04|0.17084|2022-05-15
2025-01-05 14:07:59|WEEKLY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|6.9257250687217|8|0.36160424307997|0.0729|1|1|0.07293|7.988|0.02315|19|0.023150647682678|19|17.12|-0.05023|0.07857|0.0017057908415348|0.016424840594552|68.101477919026|89.664372509636|183.00952986071|0.56|0.4|0.11367|25|6|0.0030614252873563|0.044148988505747|8.335000038147|2024-12-22|-0.41497|2020-03-22|0.2902|2020-11-29
2025-01-05 14:08:00|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
2025-01-05 14:08:01|WEEKLY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|-80.975377602725|24|6.4001259947316||0|0|0.3854|60.6|-0.15726|5|-0.15726497030666|5|42.69|0.14949|0.19429|0.26318080620577|0.46784673078184|386.18808202777|486.59392232721|651.6128734545|0.625|0.375|0.19454|16|7|0.0033633994334278|0.057890084985836|192.60000610352|2021-11-21|-0.24628|2020-03-15|0.14024|2020-04-19
2025-01-05 14:08:03|WEEKLY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|-609.12045429604|6|30.623484765348||0|0|0.03717|518|0.33515|52|0.3351481833385|52|24.7|-0.32556|0.54121|0.048486276585564|0.12411435579522|120.06792821798|196.18490011753|114.75409991228|0.45|0.35|0.27946|20|5|0.023018977955912|0.060376092184369|2939.6899414062|2018-02-25|-0.93918|2018-05-06|11.00854|2018-02-25
2025-01-05 14:08:04|WEEKLY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-41.116705656007|9|4.902610113921||0|0|-0.0177|29.9|-0.32471|16|-0.32470848465163|16|24.3|-0.54443|0.34871|-0.74354099445736|-0.13697942806315|-219.20706777407|19.310960026079|11.848622506577|0.6|0.45|0.24119|20|7|0.011347489878543|0.080053076923077|2736.2399902344|2017-12-31|-0.89593|2018-04-29|7.26107|2017-12-24
2025-01-05 14:08:04|WEEKLY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|-27.673844276463|18|1.3612813746249||0|0|0.11985|23.5|-0.17846|3|-0.17846151498648|3|36.77|0.01101|0.06092|0.053490750030902|0.11902254710416|178.15039845828|259.01301048904|943.77509678693|0.773|0.455|0.17363|22|13|0.0035613075060533|0.054497602905569|41.849998474121|2020-02-16|-0.2381|2020-03-15|0.23617|2020-03-29
2025-01-05 14:08:05|WEEKLY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|-536.05834746391|10|21.186115821303||0|0|0.03272|473|0.1181|46|0.11809517286521|46|43.91|0.10712|0.17152|-0.021373686387981|0.062209153323727|56.661243960198|110.85294796636|531.4606741573|0.455|0.227|0.21349|22|8|0.0025574769230769|0.058408287179487|594|2022-04-10|-0.28507|2011-04-17|0.32174|2010-09-26
2025-01-05 14:08:06|WEEKLY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|60.82285900631|49|3.8419425084032|0.1809|1|2|0.10312|69|-0.39933|14|-0.19892470655714|28|40.2|-0.27785|-0.18653|-0.063170113616574|0.077389229475611|64.608404288578|108.4421996|328.57142857143|0.8|0.4|0.27459|5|3|0.0062545381526104|0.083350803212851|79.400001525879|2024-05-12|-0.16056|2023-10-29|0.32146|2020-05-10
2025-01-05 14:08:08|WEEKLY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-34.073427861352|3|1.884528453773||0|0|-0.05935|29.45|-0.22778|27|-0.22777779897054|27|35.92|0.1484|0.19715|0.17954774495525|0.12580602199887|234.49708932835|130.93734775225|27.293790867905|0.667|0.5|0.19992|12|5|-0.0015250346420323|0.065602009237875|179.85000610352|2017-05-14|-0.27529|2020-03-15|0.25243|2020-03-22
2025-01-05 14:08:08|WEEKLY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|-12.371330946882|10|1.0438577738938||0|0|0.2627|10.16|-0.0289|25|-0.028897411934276|25|25.5|-0.09881|-0.0379|-0.062774851633698|0.0041778272496849|35.045993528809|74.951534551816|83.828382370842|0.5|0.35|0.20245|20|5|0.0012674566473988|0.072983294797688|18.430000305176|2024-08-04|-0.21204|2020-04-05|0.42048|2020-03-29
2025-01-05 14:08:09|WEEKLY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-157.2013831472|74|9.3554157833946|0.378|-1|1|0.37799|140.2|-0.17254|25|-0.1725403856575|25|37.17|0.11982|0.20518|0.26221181099544|0.31878020328999|7630.8837074161|3839.4369832602|234.84086290879|0.574|0.407|0.17172|54|21|0.0019484759615385|0.0563179375|858|2007-11-04|-0.8|2010-07-25|0.53532|2000-09-10
2025-01-05 14:08:10|WEEKLY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|-36.814495922399|30|1.3835322620959||0|0|0.19578|33.15|0.16996|46|0.16996285673432|46|39.92|0.05018|0.15307|0.30170955610323|0.43961619001165|256.9793862655|289.39445969606|129.74255578565|0.333|0.25|0.14748|12|1|0.0014008464566929|0.052289448818898|49.979999542236|2024-03-03|-0.18239|2018-07-22|0.19874|2020-11-22
2025-01-05 14:08:11|WEEKLY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|132.15992975685|45|3.1520233617644|0.3316|1|2|0.25401|140.7|-0.03073|27|-0.03073093464074|27|28.54|-0.48106|0.40569|0.0030091068486668|0.022511386966813|99.145642229234|107.18447808566|113.92712303501|0.385|0.308|0.17307|13|2|0.017557253012048|0.047245493975904|793.84002685547|2017-12-03|-0.87765|2018-04-29|7.87291|2017-12-24
2025-01-05 14:08:13|WEEKLY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|178.13285263383|58|9.5682113798327|0.4877|1|2|0.47254|190.4|-0.17193|15|-0.17192862613755|15|29.4|-0.12396|-0.06534|-0.11162698683793|-0.082342496695982|28.659697745988|52.351109559561|177.77777461173|0.667|0.467|0.21419|15|6|0.0026513855421687|0.066790983935743|227.5|2020-02-23|-0.375|2020-03-15|0.43413|2020-11-15
2025-01-05 14:08:13|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
2025-01-05 14:08:14|WEEKLY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|113.28530213016|23|2.3909096813865|0.1552|1|2|0.14771|120.28|-0.07819|19|-0.047898908463703|10|23.59|0.00757|0.04427|0.0023379857245492|0.022112395224625|99.132477592672|113.86760151617|274.98855547258|0.529|0.412|0.09602|17|7|0.0027937588652482|0.031545579196217|122.86000061035|2024-12-22|-0.17449|2020-03-15|0.12042|2020-04-12
2025-01-05 14:08:15|WEEKLY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|-8.361068244932|22|0.25982053165373||0|0|0.03419|8.05|0.13|35|0.13000489264065|35|24.15|-0.01449|0.03044|0.0067574314313751|0.064071690404551|99.184537411494|149.41928083735|122.12698821713|0.5|0.35|0.08126|20|4|0.00080196428571428|0.028633472222222|9.3100004196167|2024-06-30|-0.17536|2020-03-15|0.17668|2020-03-29
2025-01-05 14:08:16|WEEKLY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|-21.981143766161|23|0.8924414110612|0.0184|-1|1|0.01839|19.75|0.25155|34|0.2515546773923|34|35.23|-0.02539|0.06207|0.016319305222164|0.044910956574137|65.425703276796|106.96138214223|545.58012774494|0.591|0.364|0.16582|44|19|0.0019879325699746|0.056042531806616|24.579999923706|2024-06-16|-0.28788|2008-01-20|0.29136|2009-05-10
2025-01-05 14:08:18|WEEKLY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|-149.39809546003|24|5.2168121718943||0|0|-0.00579|139|-0.05461|27|0.18237348869248|38|24.63|-0.5977|0.28257|-0.86614711857266|-0.0086813218774176|-516.69072498811|57.886225982584|171.60493827161|0.625|0.438|0.26475|16|7|0.020022589928058|0.052259040767386|1111.5899658203|2018-01-21|-0.89502|2018-04-29|8.41333|2018-01-07
2025-01-05 14:08:19|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
2025-01-05 14:08:19|WEEKLY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|-33.211577279214|9|1.3734731265438|0.02|-1|1|0.02|29.4|-0.1587|13|-0.1605136456254|13|46.5|-0.04291|0.04677|-0.017013847810595|0.01840763936744|85.955133925686|102.16942104563|131.54362020909|0.5|0.4|0.15779|10|5|0.0011290274841438|0.051947441860465|60.721622467041|2020-02-23|-0.21776|2020-03-15|0.14801|2023-11-05
2025-01-05 14:08:20|WEEKLY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|-39.53708478523|6|1.2152348558116||0|0|-0.00832|36.375|0.18008|66|0.18007854507919|66|27.67|-0.00027|0.04093|-0.010039537993823|0.0044513766830377|84.411501996347|96.577350887667|127.26051690616|0.5|0.444|0.10562|18|5|0.0011980715705765|0.037592783300199|40.299999237061|2024-09-01|-0.26459|2020-03-15|0.23532|2020-11-15
2025-01-05 14:08:21|WEEKLY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|15.422950401409|37|0.30259558602285|-0.0025|1|1|-0.00249|16.05|-0.03532|32|-0.035315863005322|32|36.23|-0.01343|0.00392|3.2224180836545E-5|-0.015043089765148|99.065129668955|92.576232274536|88.981781559751|0.538|0.385|0.08337|13|6|-2.9506903353057E-5|0.026741715976331|21.520000457764|2018-06-17|-0.08096|2020-12-27|0.06476|2017-04-30
2025-01-05 14:08:22|WEEKLY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|-242.48503378067|9|22.995011260224||0|0|-0.04179|179.5|-0.25087|24|-0.25086955194888|24|32.53|0.23586|0.5413|0.0047851102039791|0.067235787231506|12.875639374071|49.840556996944|197.61322932347|0.656|0.406|0.38951|32|13|0.013245424213537|0.13749309818875|1626|2021-01-31|-0.81997|2012-10-07|9.22599|2013-06-02
2025-01-05 14:08:23|WEEKLY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|-431.06785137447|23|23.784537885598||0|0|-0.16247|406.4|1.11165|92|1.1116470516087|92|35.31|0.10328|0.22777|0.193314057519|0.42187039094107|421.147035179|1814.6735420314|351.77010143734|0.639|0.361|0.28113|36|12|0.0032276643464811|0.091287440061872|451.20001220703|2024-06-23|-0.3689|2001-07-15|0.35862|2015-02-08
2025-01-05 14:08:24|WEEKLY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|131.82599012548|91|5.2262278086171|0.8499|1|2|0.79036|148.6|-0.20116|29|0.1029411314718|90|36.43|0.07065|0.12733|0.23684983925972|0.42052778937426|567.77868715478|486.82171600337|156.91659017131|0.565|0.261|0.18549|23|11|0.0021184375|0.055613469827586|335|2015-11-15|-0.8046|2017-05-21|0.18216|2020-03-29
2025-01-05 14:08:25|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
2025-01-05 14:08:26|WEEKLY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|-522.19701966631|40|32.965672204851||0|0|0.13881|419.4|0.06903|45|0.069028074385469|45|43.25|-0.095|-0.03827|0.010228281864545|0.069028074385469|101.71072129|106.903|129.9739690765|0.5|0.25|0.2534|4|2|0.0022493396226415|0.083755235849057|665|2024-02-04|-0.1561|2024-02-25|0.14465|2021-04-11
2025-01-05 14:08:27|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
2025-01-05 14:08:28|WEEKLY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|85.597993652841|15|4.1647358600231|0.1256|1|2|0.02187|98.1|-0.45455|8|-0.22716629015516|23|40.76|0.12439|0.26139|0.34619401222154|0.46058536461682|399.23449348558|731.93600419026|173.6283158834|0.471|0.412|0.21363|17|3|0.0024900565770863|0.082631131541726|239|2021-09-19|-0.2549|2013-03-24|0.38889|2013-10-27
2025-01-05 14:08:29|WEEKLY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|96.629944546767|1|6.4900192473504||0|0|0|117.4|-0.19312|26|-0.19311503186121|26|32|-0.17874|0.00233|-0.2399933681536|-0.30437456381497|29.802997835855|31.267898899286|173.15633663948|0.444|0.333|0.30033|9|3|0.0042732986111111|0.093469722222222|173.10000610352|2022-07-31|-0.40167|2020-03-15|0.56471|2020-06-07
2025-01-05 14:08:30|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
2025-01-05 14:08:30|WEEKLY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-29.011903377275|73|12.090289009347|-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|0.063786114398422|0.11475465483235|90.070999145508|2017-12-17|-0.86103|2015-07-12|6.19328|2015-09-06
2025-01-05 14:08:32|WEEKLY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|-19.065577386013|23|0.86409508429129||0|0|0.0034|17.6|0.85262|88|0.85261905174181|88|27|0.00291|0.07942|0.1049033113616|0.17044098506209|176.0416392991|183.51964600411|157.14286322496|0.444|0.278|0.17681|18|4|0.0019592716535433|0.054014448818898|22|2024-06-09|-0.18672|2020-03-15|0.23827|2016-03-06
2025-01-05 14:08:33|WEEKLY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|3.8062940423958|56|0.11645156872062|0.2082|1|1|0.20821|4.12|0.10499|38|-0.10141505932799|18|19.21|-0.02232|0.02209|-0.013619079254538|0.018041246455372|77.832923083238|106.03020880051|115.08379813858|0.579|0.368|0.0966|19|7|0.00090314285714286|0.02914580952381|6.1700000762939|2020-02-23|-0.19811|2020-03-15|0.19544|2020-11-15
2025-01-05 14:08:34|WEEKLY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|-31.865837414225|9|1.7072760198248|0.0711|-1|1|0.07109|27.18|0.15479|47|0.15479304834775|47|48.85|0.19259|0.34543|0.073654889031862|0.12634326991853|104.70557456239|139.08504025739|56.354966956559|0.462|0.346|0.23813|26|11|0.002284358372457|0.09016392801252|72|2021-08-08|-0.66667|2013-01-13|0.4702|2007-06-03
2025-01-05 14:08:35|WEEKLY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|-5.1075031504223|23|0.31593583615632||0|0|0.29264|4.322|-0.22255|7|-0.2225461584395|7|34.26|0.066|0.16699|0.042982094049035|0.019019863425234|139.24807936992|87.963974699353|112.64008723001|0.463|0.352|0.21266|54|13|0.0016980502136752|0.073604743589744|11.010000228882|2021-05-02|-0.42796|2011-08-07|0.38105|2009-05-10
2025-01-05 14:08:36|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
2025-01-05 14:08:38|WEEKLY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|438.71261518815|5|44.711334509279|0.0785|1|2|-0.01764|557|-0.21117|4|-0.21116504854369|4|39.4|0.03132|0.07101|0.1616855363401|0.015979631943777|142.49248990038|98.06103496|71.410256410256|0.6|0.4|0.2711|5|3|0.00063865671641791|0.10984333333333|1680.4399414062|2021-09-05|-0.22512|2023-12-03|0.24829|2022-03-20
2025-01-05 14:08:38|WEEKLY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|9.4907522575579|10|0.34391592686303|0.0479|1|1|0.04786|10.4|-0.16971|28|0.044590460971431|20|26.87|0.068|0.12878|0.24265151256002|0.32388145407269|327.72573243752|316.05813981933|236.36362257083|0.467|0.333|0.13576|15|4|0.0030859951456311|0.045798252427184|12.14999961853|2020-01-19|-0.26531|2020-03-15|0.20346|2020-11-15
2025-01-05 14:08:39|WEEKLY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|-14.196142862322|42|0.86284280719805||0|0|0.24202|11.87|0.28256|33|0.28255526605131|33|29.19|-0.01692|1.75857|0.16893880943343|0.095654211815409|314.73476441105|148.8585703525|30.220940266609|0.563|0.375|0.30025|16|5|-0.0011706692913386|0.065212381889764|5686.1401367188|2017-12-03|-0.23696|2020-03-15|0.20533|2023-08-06
2025-01-05 14:08:40|WEEKLY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|-10.41531113789|35|0.48675907017286||0|0|-0.11015|8.97|0.06929|70|0.069294168212017|70|37|-0.05416|0.07457|0.05519398873224|0.084760619649486|135.82195486173|142.00807722197|216.66668010411|0.7|0.5|0.148|10|2|0.0028265841584158|0.057832103960396|12.960000038147|2024-04-14|-0.32101|2024-05-12|0.1745|2024-05-19
2025-01-05 14:08:41|WEEKLY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|-169.07832466029|9|7.0934986187916||0|0|-0.0249|148.2|-0.07545|37|-0.07544749522675|37|44.54|-3.05633|3.42425|5.6519561646012|7.1975070081438|40140.055874471|45113.004153591|6557.5220165317|0.583|0.458|0.25401|24|7|0.081004484679666|0.071477260909935|389.6907043457|2020-01-05|-0.33277|2020-03-22|86.00299|2016-02-07
2025-01-05 14:08:43|WEEKLY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|-44.665434374223|8|4.0384780611628||0|0|0.10377|32.82|-0.16644|52|-0.16643508237249|52|69.83|1.59305|2.36445|3.3229089639905|3.3229089639905|764.15659689937|764.15659689937|234.42856924874|0.5|0.5|0.67732|6|1|0.008307558685446|0.14193990610329|630|2021-08-22|-0.67204|2022-07-17|0.85836|2022-11-13
2025-01-05 14:08:43|WEEKLY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|152.11497191512|25|5.6657850310697|0.0926|1|2|-0.00334|163.9|-0.27234|13|0.22236206162019|39|21.04|-0.07767|-0.01026|-0.05771978117905|-0.047183751899991|33.218363875326|62.514053518374|55.983754868254|0.652|0.348|0.14877|23|10|-0.00023992125984252|0.047580511811024|307.75|2016-06-05|-0.33012|2016-06-05|0.16776|2016-01-31
2025-01-05 14:08:44|WEEKLY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|-27.560642896558|10|0.93038237418505||0|0|-0.05339|25.65|-0.03904|65|-0.039043805870211|65|45.17|-0.03068|0.02163|0.12120510342189|0.19027789470196|228.97874564187|310.04297299777|1091.4893897641|0.611|0.444|0.17565|18|7|0.0037598540145985|0.059734464720195|31.962827682495|2018-06-17|-0.20702|2020-03-22|0.24779|2020-03-29
2025-01-05 14:08:45|WEEKLY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|5.8666706321147|67|0.25194310355495||0|0|0.67758|6.66|-0.10667|27|-0.25085466441004|9|37.92|0.00977|0.07749|0.1157881476134|0.096178501211577|218.30384576494|136.57819078685|164.0394074206|0.692|0.385|0.23002|13|7|0.0021697495527728|0.072185438282648|9.3500003814697|2015-08-09|-0.23042|2022-03-06|0.19438|2020-04-12
2025-01-05 14:08:46|WEEKLY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|-48.663706180025|9|4.3066003992892||0|0|0.02395|37.9|0.08411|39|0.084112131022131|39|32.88|0.5599|0.86078|0.57238746053798|1.0089213999106|-4.7473694888642|203.6365821114|6316.666669978|0.458|0.333|0.46608|24|5|0.013941982434128|0.11484230865747|166.5|2022-12-11|-0.48148|2010-07-11|1.5|2009-11-01
2025-01-05 14:08:48|WEEKLY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|1.1155791672395|5|0.065866764253854|0.022|1|2|-0.01919|1.278|-0.12328|17|0.15899177166004|21|29.85|-0.09358|-0.00808|-0.061347301174329|-0.023082195447012|58.927603686155|83.055766792575|109.2307729928|0.538|0.385|0.21937|13|5|0.0017097448979592|0.073304387755102|1.6299999952316|2018-05-06|-0.28059|2020-03-22|0.24077|2020-11-15
2025-01-05 14:08:48|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
2025-01-05 14:08:49|WEEKLY|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|12.338670442295|95|0.19318812775337||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|0.0013336926147705|0.045991417165669|13.109000205994|2019-08-04|-0.31726|2020-03-22|0.30296|2020-03-29
2025-01-05 14:08:50|WEEKLY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|-368.13389107969|14|16.544630359897|0.1495|-1|1|0.14953|318.5|-0.00133|28|-0.0013333333333333|28|37.79|0.33807|0.50442|0.69389111101888|0.93444601925502|20425.5859091|34410.888003061|166.96021647892|0.553|0.421|0.20224|38|13|0.0072941200828157|0.089612084195997|2944.9409179688|2006-05-14|-0.6363|2011-05-08|6.59073|2014-12-21
2025-01-05 14:08:51|WEEKLY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|-35.323749957274|25|1.5251250558467|0.0685|-1|1|0.06846|32.25|0.29237|117|0.77403260376223|63|26.17|-0.56044|0.16763|-0.72911222651883|0.074778824192086|-890.38750468032|122.64326587782|51.748704881257|0.611|0.333|0.23925|18|7|0.014911232323232|0.060073878787879|346.86999511719|2018-01-21|-0.90129|2018-04-29|8.1042|2018-01-21
2025-01-05 14:08:53|WEEKLY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|31.88276317023|56|2.2472134794437|0.2263|1|2|0.20194|37.2|-0.17119|11|-0.17119479440471|11|37.48|-0.00161|0.08751|0.11711277226678|0.19748568297811|206.46640284434|338.85618616044|615.07939204838|0.652|0.435|0.21069|23|9|0.003085627044711|0.068210610687023|53.599998474121|2021-09-05|-0.18384|2008-11-23|0.28304|2008-12-14
2025-01-05 14:08:54|WEEKLY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|-586.80922508583|3|18.892767525749||0|0|-0.06011|555.5|-0.08334|31|-0.083342618660984|31|22.72|-0.55755|0.15771|0.055256174569439|0.085739603031541|131.78530549987|151.06757015437|128.40071047556|0.389|0.333|0.19541|18|0|0.024659537712895|0.039835815085158|6569.0600585938|2017-12-10|-0.91041|2018-05-06|10.62665|2017-12-10
2025-01-05 14:08:54|WEEKLY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|-54.441077702137|39|3.157823035983||0|0|0.34631|44.85|-0.05668|21|-0.056680546033699|21|25.17|-0.06017|0.57036|-0.00010090024538711|0.057908003702519|71.297731047596|111.17195216104|99.313548772501|0.556|0.389|0.26127|18|7|0.016477393075356|0.074926130346232|415.73999023438|2018-01-07|-0.88252|2018-04-29|8.1899|2017-12-17
2025-01-05 14:08:55|WEEKLY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|10.572546943358|5|1.1814510183012|-0.0587|1|2|-0.15717|12.28|-0.2248|19|-0.22480311693812|19|39.6|-0.02898|0.0571|-0.1860496428558|-0.1860496428558|66.101304|66.101304|12.279999732971|0.4|0.4|0.34651|5|2|-0.0049121782178218|0.13821648514851|155.44999694824|2022-01-09|-0.45783|2023-02-05|0.36236|2022-11-13
2025-01-05 14:08:56|WEEKLY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-8.8889925870767|23|0.80302677414917||0|0|-0.04813|8.71|-0.33488|22|-0.33487655047763|22|56.38|0.55585|0.66779|1.1062431969022|1.5951705244377|1429.0137174839|803.27921702577|152.80702332637|0.625|0.375|0.3654|8|4|0.0036609302325581|0.11162027484144|111.72681427002|2021-02-14|-0.22825|2022-02-20|0.32519|2016-01-10
2025-01-05 14:08:58|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
2025-01-05 14:08:58|WEEKLY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|0.39522387315618|25|0.020067837149537|0.1869|1|1|0.18694|0.46|0.04888|7|0.048881420657849|7|24.58|-0.70087|2.60191|3.306476171178|5.8605844203533|2035.8658518461|6084.4265956288|497.29729990964|0.737|0.421|0.3102|19|9|0.13896812627291|0.071418655804481|1.3460999727249|2016-12-11|-0.8163|2017-01-22|68.61112|2016-10-30
2025-01-05 14:08:59|WEEKLY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|-131.4560568862|23|5.5535976158951|0.0811|-1|1|0.08109|119.55|0.12516|34|0.12516309172942|34|29.14|0.01902|0.0806|0.0090196970581837|0.01416647897366|101.10100323667|101.30147171003|56.524824137947|0.571|0.286|0.19647|14|6|0.00025846511627907|0.054549255813953|218|2021-07-25|-0.50484|2017-06-11|0.16961|2020-05-03
2025-01-05 14:09:00|WEEKLY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|134.65997030951|106|8.7066761565954|1.0292|1|2|0.98529|162|0.315|53|0.31500002543132|53|31.73|-0.06902|0.05272|-0.016807153243395|-0.0169171733752|74.207496371971|81.015894765183|83.985691592414|0.467|0.267|0.29342|15|5|0.0017850602409639|0.09010008605852|286.11999511719|2014-03-09|-0.46867|2014-03-23|0.25664|2020-03-29
2025-01-05 14:09:01|WEEKLY|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|2.3470261557396|52|0.27920387242173||0|0|0.41714|2.48|-0.10063|25|-0.068546033154178|21|34.76|-0.01301|0.10224|0.021442738168012|-0.058181007674338|85.610868584105|62.652574444505|266.66666666667|0.36|0.2|0.27862|25|5|0.0036209565217391|0.094127184782609|4.039999961853|2020-08-09|-0.40385|2012-11-04|0.47541|2013-01-13
2025-01-05 14:09:03|WEEKLY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|-460.43145181316|25|27.014496606444||0|0|-0.1193|422.2|-0.23464|22|-0.0030714192246135|23|39.73|0.02608|0.13949|0.11185323859687|0.31694236706867|73.999716014052|219.33920091906|578.35618110552|0.636|0.364|0.25486|22|11|0.0038329398663697|0.075777305122495|577|2021-12-05|-0.74648|2012-04-01|0.22477|2008-05-04
2025-01-05 14:09:05|WEEKLY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|-29.806230437714|45|0.46705714188887||0|0|0.04097|28.675|-0.08841|10|-0.088414624572722|10|23.15|-0.00357|0.03564|0.021963949880195|0.0048970789313009|114.38637035296|96.274194279636|61.224137575754|0.55|0.35|0.10289|20|7|-0.00056658777120316|0.032346134122288|47.75|2021-07-18|-0.12349|2020-03-01|0.1381|2022-11-13
2025-01-05 14:09:06|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
2025-01-05 14:09:07|WEEKLY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|27.637690712243|76|0.83411567486062||0|0|0.15457|29.43|-0.13693|19|0.080803345926556|18|20.52|-0.04348|-0.00877|-0.034959491722489|0.024451687497831|54.791970481826|119.86337508329|150.72983805462|0.714|0.381|0.11349|21|8|0.0011708498023715|0.033786343873518|30.680000305176|2024-12-01|-0.16768|2020-03-15|0.09086|2016-07-31
2025-01-05 14:09:08|WEEKLY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|1.0010527629638|50|0.058774646386837||0|0|0.10814|1.076|||0.080803345926556|18|47.67|-0.00103|0.04078|0|0|100|100|66.012268610563|0|0|0.16221|3|0|-0.0015780729166667|0.054206822916667|1.9340000152588|2021-06-20|-0.09683|2022-07-17|0.10174|2021-06-13
2025-01-05 14:09:09|WEEKLY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|91.003105397038|20|3.4651552265751||0|0|0.02677|97.98|-0.14935|8|-0.0033317062112185|14|27.4|0.03562|0.07746|0.10182413791317|0.11480961528536|185.43498713919|170.96213486995|147.58247365222|0.533|0.4|0.15938|15|4|0.0018159302325581|0.052936046511628|150.89999389648|2022-05-01|-0.23144|2022-10-02|0.19782|2020-11-15
2025-01-05 14:09:10|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
2025-01-05 14:09:11|WEEKLY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|2.1187712193039|45|0.16374293166706|0.6157|1|2|0.49451|2.72|-0.02341|22|-0.023413982728235|22|11.83|-0.56591|0.30378|0.47238717135573|0.7089444458885|35.297330134497|58.185492802175|0.15085047782484|0.444|0.306|0.22273|72|7|0.048511618303571|0.078801752232143|2501.0500488281|2016-01-31|-0.97898|2017-11-26|46.82636|2018-05-06
2025-01-05 14:09:12|WEEKLY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|341.89195093879|36|26.202683020403|0.7667|1|2|0.29116|423.5|0.57392|62|0.65157750342936|85|27.48|-0.06047|0.82592|1.031630227447|2.109740794064|-886175.06394922|53795.427585074|1136.4246583447|0.5|0.327|0.29939|52|14|0.032210990437158|0.12749949453552|1678|2021-09-26|-0.62027|2008-07-13|42.50649|2013-03-24
2025-01-05 14:09:13|WEEKLY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|103.65052869783|129|6.457914941128|0.6124|1|2|0.53482|110.2|-0.19667|31|-0.29117257644211|43|6.03|0.33343|0.53965|0.80381555345801|1.1324925209234|76665507.494764|2203366509.1543|367333.33137132|0.648|0.467|0.0786|321|18|0.053426535852713|0.049920159883721|345.89999389648|2014-03-02|-0.49797|2017-04-23|103.16667|1986-01-05
2025-01-05 14:09:15|WEEKLY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|102.27551839391|48|10.084748329139|0.4061|1|1|0.40611|128.8|-0.2582|13|-0.25819676972278|13|36.22|0.24005|0.33977|0.47229828436585|0.64791252868612|353.94816062964|459.76847218856|888.27588311557|0.556|0.444|0.36394|9|6|0.0085780160857909|0.10584222520107|211.39999389648|2021-11-14|-0.27976|2020-03-15|0.40503|2020-04-05
2025-01-05 14:09:15|WEEKLY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|6.7372137784603|4|0.34926210245678|0.0462|1|1|0.04617|7.93|-0.07829|63|0.25836428195505|36|40.45|0.05851|0.10639|0.09595872906636|0.19817987094519|271.53461886307|370.89023680487|49.562498927116|0.545|0.303|0.19292|33|17|0.00035003736920777|0.061706793721973|24.510000228882|2007-07-15|-0.19023|2020-03-15|0.22633|2016-07-17
2025-01-05 14:09:16|WEEKLY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-67.598840708164|19|3.9662806175244||0|0|0.17873|55.6|-0.10331|13|-0.10331129869878|13|17.19|0.08954|0.15934|-0.023677085349771|0.005709934513986|74.600554034455|94.575321398576|127.08571079799|0.5|0.375|0.13289|16|2|0.0028429010238908|0.050506006825939|139|2021-10-24|-0.18566|2022-08-28|0.21556|2022-03-20
2025-01-05 14:09:17|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
2025-01-05 14:09:18|WEEKLY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|-104.52067542957|5|3.1300816869688|-0.0114|-1|1|-0.01143|97.35|-0.11208|15|-0.11208488334733|15|23.39|-0.07497|0.49129|-0.045586008970896|-0.032545453216122|55.323203003881|72.157018276581|86.842105084056|0.611|0.444|0.13162|18|7|0.025683223529412|0.042437647058824|1500.4000244141|2018-02-18|-0.91499|2018-04-29|11.76936|2018-02-18
2025-01-05 14:09:19|WEEKLY|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|-13.713648478636|10|1.5378826990554||0|0|0.46939|9.1|-0.03622|3|-0.036222385031895|3|16.8|1.05833|1.31753|3.7906587345549|4.5787120085646|2379.771866241|2798.4476137314|32.326822397111|0.3|0.25|0.17681|20|2|0.029675768115942|0.098341797101449|34.5|2021-01-10|-0.56875|2012-04-22|9.89386|2020-07-26
2025-01-05 14:09:20|WEEKLY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|-289.0608243774|11|17.953609143052||0|0|0.13388|231.6|-0.1147|10|2.0833333333333|91|48.63|0.33696|0.45986|0.98431898195892|2.0833333333333|272.9672049|308.333|413.57143947056|0.25|0.125|0.29691|8|2|0.0054429824561403|0.094635338345865|512|2021-10-24|-0.19347|2020-03-22|0.2854|2020-02-16
2025-01-05 14:09:21|WEEKLY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|-102.39491668225|1|6.1649729903565||1|0|0|80.2|-0.02228|30|-0.022282524753044|30|5.08|0.0106|0.0354|0.035620813755846|0.061789684678162|99705.746327531|605636.8160509|340.40746505184|0.657|0.439|0.04902|426|17|0.0024463573407202|0.065238748845799|778|2000-03-12|-0.39604|2008-07-06|0.82143|2009-04-19
2025-01-05 14:09:22|WEEKLY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|36.976500404313|24|2.2534523668469|-0.1552|1|1|-0.15518|40.15|0.22835|33|0.22834650517781|33|21.16|0.03768|0.08887|0.13269121909418|0.16570236497608|250.24181398567|243.2871296614|159.13595820192|0.474|0.368|0.13284|19|5|0.0020742588235294|0.047559129411765|74.699996948242|2023-04-23|-0.28246|2018-05-06|0.24901|2024-07-28
2025-01-05 14:09:23|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
2025-01-05 14:09:24|WEEKLY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|-9.1373612475939|13|0.29620834566794|0.057|-1|1|0.05698|8.44|0.03069|38|0.030690568118534|38|49.35|0.06909|0.12266|0.18206890956432|0.22765314792058|334.35182274229|306.93300107709|459.44472092664|0.4|0.3|0.14394|20|6|0.001968008008008|0.049147467467467|10.539999961853|2021-11-14|-0.10225|2009-02-15|0.19278|2009-05-24
2025-01-05 14:09:25|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
2025-01-05 14:09:26|WEEKLY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|83.718153068186|8|4.260615643938|0.0751|1|1|0.07508|97.83|0.00383|38|0.0038277398955182|38|32.53|0.03084|0.6148|0.039263632358953|0.06970837323393|132.78547318918|145.38965224948|35.127469239158|0.6|0.4|-1.11074|15|6|0.015318666666667|0.068122404040404|3332.0700683594|2018-01-14|-0.89283|2018-04-29|8.42434|2018-01-14
2025-01-05 14:09:26|WEEKLY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|-201.60101058601|10|10.81080396926||0|0|0.07652|175|-0.19375|39|-0.19375327148472|39|25.09|0.0541|0.13827|0.21814171587823|0.40583753691908|145.82076613757|206.9208901836|169.39406851946|0.545|0.364|0.18524|11|4|0.0029996140350877|0.064186175438596|416|2022-01-02|-0.15109|2022-05-15|0.22128|2020-05-03
2025-01-05 14:09:27|WEEKLY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|369.77309110852|26|24.150936284947|-0.0014|1|1|-0.00138|433.6|-0.28766|11|0.10395078172701|22|36.13|0.09892|0.16678|0.16217895170643|0.4103487906229|168.41182351564|281.83311426743|884.89797163983|0.667|0.333|0.2338|15|7|0.0051153615520282|0.074733686067019|464.5|2022-01-09|-0.26747|2020-03-22|0.26677|2020-04-12
2025-01-05 14:09:29|WEEKLY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|-9.1890337113459|16|0.34846001994369||0|0|0.0257|8.245|-0.07127|18|-0.071270464941849|18|27.39|0.01752|0.04629|0.014860105925395|0.034153580961935|100.41452038316|112.45332203987|47.79710078585|0.667|0.444|0.15202|18|8|-0.0004775|0.050564940944882|19.170000076294|2015-07-26|-0.29293|2017-07-16|0.26643|2018-08-12
2025-01-05 14:09:29|WEEKLY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-16.763736529165|10|1.8586208710115|0.1893|-1|1|0.18929|13.32|-0.23152|3|-0.23152474508392|3|31.23|-0.01118|0.07495|0.060917232713724|0.15029316941898|111.81658880779|213.8275035705|139.47643380936|0.591|0.409|0.22596|22|8|0.0021838218390805|0.077080086206897|57.469074249268|2022-05-29|-0.25861|2020-03-15|0.37912|2017-10-15
2025-01-05 14:09:30|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
2025-01-05 14:09:31|WEEKLY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|-181.41629449711|135|11.922397746595||0|0|0.28333|146.2|||0.28321905320025|44|58|-0.47117|-0.41408|0|0|100|100|92.931598106871|0|0|0.25505|2|0|0.00053696|0.08503956|289|2022-01-09|-0.15257|2020-04-19|0.16063|2020-06-07
2025-01-05 14:09:32|WEEKLY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|-31.447453922431|30|1.0022242605674||0|0|-0.06678|30.35|0.07156|23|0.071563148040574|23|35.05|0.00788|0.05175|0.02428245110676|0.0383071415502|142.35679354889|167.30251176571|292.38921047068|0.545|0.386|0.1211|44|16|0.0013645448758752|0.04488037555697|59.076999664307|2008-01-06|-0.34649|2008-10-12|0.35911|1998-03-01
2025-01-05 14:09:34|WEEKLY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|-101.37443982454|11|5.5623319473608|0.0935|-1|1|0.09348|83.4|0.22409|45|0.22409096111047|45|35.56|0.05063|0.10303|0.030968502524046|0.10950202554499|115.64646101129|167.94562046607|298.92474073902|0.625|0.375|0.18576|16|8|0.0028018134715026|0.066561312607945|186.60000610352|2021-08-22|-0.20942|2020-03-15|0.13767|2022-03-20
2025-01-05 14:09:35|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
2025-01-05 14:09:35|WEEKLY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|3379.6124931101|72|171.11625206698|1.0062|1|1|1.00624|3860|0.05222|68|0.36058981233244|74|6.91|-2.26108|2.32582|6.5922786930453|9.4621621089349|4993794890.3027|22871114186.129|5514285.690809|0.694|0.484|0.06066|281|18|0.31912364945382|0.052596767626614|3970|2024-10-27|-0.33965|2008-07-06|636.00003|1986-01-05
2025-01-05 14:09:36|WEEKLY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|-137.51387291087|14|7.4648155669244||0|0|-0.14015|132.6|-0.31489|3|-0.31489184222209|3|43.42|0.06076|0.11717|0.075255361801001|0.21815733402053|126.61633152037|183.66910180999|304.82760023797|0.583|0.333|0.23485|12|5|0.0034919662921348|0.073035543071161|150|2024-06-30|-0.22749|2022-03-06|0.29314|2020-04-12
2025-01-05 14:09:37|WEEKLY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|19.169948437405|14|1.0097142217359|0.1259|1|2|0.04894|21.86|-0.19672|15|-0.19672132718382|15|28.35|-0.05264|0.05517|0.041816576974672|0.011760106582852|135.78583807508|96.913562833261|60.386740744854|0.647|0.412|0.1874|17|6|2.5050505050505E-6|0.058516282828283|51.590000152588|2016-02-07|-0.22063|2024-07-28|0.43448|2018-02-11
2025-01-05 14:09:39|WEEKLY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|-24.211697480332|43|1.2988989820916||0|0|0.11111|20|0.1658|45|0.16580315489312|45|35.5|0.17492|0.24026|0.010545745042763|-0.078141371116335|93.882205926576|79.0307478|200.50799325455|0.5|0.333|0.26915|6|3|0.0041930588235294|0.080259137254902|35.913997650146|2021-08-08|-0.17939|2020-03-15|0.27805|2023-12-03
2025-01-05 14:09:39|WEEKLY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|-127.57419559047|17|7.0663792659183||0|0|-0.13052|119.1|-0.16656|22|-0.16656019398544|22|34|-0.5694|0.26392|-0.9521952021175|0.074744411061423|-763.40632308208|146.30932997107|60.419128062345|0.571|0.429|0.21258|14|4|0.01466506097561|0.079171768292683|1890.0699462891|2017-11-26|-0.85435|2018-04-29|7.95696|2017-12-31
2025-01-05 14:09:40|WEEKLY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|-122.36412203219|30|6.7777371284553|0.2279|-1|1|0.2279|106.55|0.6239|34|0.62389999762711|34|21.05|0.09078|0.18663|0.054841562636268|0.11422349776358|144.77682644225|195.02088219583|52.039073529552|0.65|0.4|0.15057|20|4|0.0011419111111111|0.061777155555556|225|2015-04-26|-0.26042|2016-01-10|0.28276|2016-11-20
2025-01-05 14:09:41|WEEKLY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|-73.929182727798|21|3.9862547038986|0.1713|-1|1|0.17126|63.15|0.70336|54|0.70336015254229|54|62.21|0.19546|0.25433|0.25711692159483|0.3864136353783|332.12544042148|402.55676112254|656.4449301156|0.5|0.357|0.20754|14|7|0.00296911335578|0.067356217732884|94.800003051758|2024-06-02|-0.23038|2010-05-16|0.20261|2020-11-08
2025-01-05 14:09:42|WEEKLY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|14.589937229112|48|1.8107151710047||0|0|0.15799|19.13|-0.36642|18|-0.21944366800356|11|34|0.0144|0.14054|0.18094901504506|0.15047168173609|149.65442304515|127.66221605836|45.032955195177|0.667|0.444|0.33252|9|5|0.0012183002832861|0.11793138810198|192|2021-01-10|-0.26495|2023-03-26|0.38717|2024-10-27
2025-01-05 14:09:43|WEEKLY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|1.4464979771615|57|0.065943886173513|0.4877|1|2|0.45133|1.64|-0.18016|15|0.51603495299836|98|35.67|0.0222|0.05778|0.019819587642351|0.10324142127836|97.359386673346|121.17464725813|146.46008998619|0.667|0.333|0.20887|9|5|0.0017936074270557|0.057370769230769|1.6799999475479|2024-10-20|-0.17937|2020-03-22|0.20105|2020-04-12
2025-01-05 14:09:44|WEEKLY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|2.4735947763598|19|0.12380171101372||0|0|0.13462|2.832|-0.28131|11|0.053691182101826|30|27.65|0.00558|0.07452|0.015237308332628|0.024189925592641|83.775113101861|107.72694339196|36.980935230968|0.521|0.324|0.20911|71|22|0.0011025138818778|0.072160201918223|8.3500003814697|1990-06-10|-0.36094|2020-03-15|0.45946|2020-03-22
2025-01-05 14:09:45|WEEKLY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|-20.529593955002|19|0.6265311275991||0|0|0.25952|18.66|0|8|0|8|16.69|0.02821|0.24896|0.13502393227437|0.25170788294429|234.98251936948|283.14291255655|158.53865014171|0.5|0.313|0.07987|16|3|0.0032834035087719|0.020390245614035|28.799999237061|2024-06-16|-0.373|2020-03-22|0.20255|2020-06-14
2025-01-05 14:09:46|WEEKLY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|10.633353152215|5|0.58969510190047|0.0274|1|2|0.01061|12.38|-0.03927|47|-0.039272724498402|47|26.41|-0.01129|0.04941|-0.045056931709349|0.0023370931224638|57.049301696066|97.170670858234|184.77612637125|0.588|0.353|0.1727|17|7|0.002263885209713|0.058428741721854|26.89999961853|2021-08-01|-0.18475|2022-05-01|0.16534|2019-11-03
2025-01-05 14:09:47|WEEKLY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|-118.67058945954|13|5.3327543298623||0|0|-0.03364|110.6|-0.19777|9|-0.19777401969141|9|32.76|-0.00644|0.07884|0.06318520848266|0.12173631529428|116.7495098282|258.21245697977|1579.9999782017|0.524|0.405|0.25894|42|17|0.004061765129683|0.088124149855908|136.60000610352|2024-05-26|-0.24213|2012-05-13|0.48571|1998-09-13
2025-01-05 14:09:49|WEEKLY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|-7.5646437983001|87|0.57379513439311|0.5759|-1|1|0.57591|6.62|0.05779|51|-0.056999969482422|9|35.17|-0.03161|0.00151|-0.052649681126743|-0.053695841860731|57.883233615102|69.441993436416|20.784928748103|0.667|0.417|-0.14503|12|7|-0.0018414763779528|0.069708937007874|478.97299194336|2018-05-13|-0.18177|2022-03-06|0.22692|2020-05-31
2025-01-05 14:09:50|WEEKLY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|-18.93119715193|2|0.23435926002003|-0.0158|-1|2|-0.02314|18.57|0.02176|3|0.021763346716549|3|30.52|0.05949|0.11348|0.13413208806155|0.16466959388083|453.11528625614|338.3695448036|169.37249289724|0.429|0.286|0.13555|42|10|0.0012627513639906|0.052700724863601|26.479999542236|2000-03-19|-0.2057|2009-03-08|0.26118|2000-02-13
2025-01-05 14:09:51|WEEKLY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|-226.81408792375|11|15.576947681266||0|0|-0.03561|186.1|1.50635|117|1.5063480413418|117|38.8|0.10777|0.2072|0.14547521226098|0.24418656898446|103.43582981904|137.79868886008|281.75624149129|0.5|0.4|0.25587|10|3|0.00432391959799|0.084259020100503|255.39999389648|2024-07-28|-0.23734|2020-03-22|0.26107|2024-04-28
2025-01-05 14:09:51|WEEKLY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-19.817825767183|38|1.298744967568||0|0|0.00977|18.24|-0.24663|18|-0.2466257872591|18|38.13|-0.05817|-0.02086|-0.053103413153447|0.068965041404796|58.901364717823|105.25333064805|217.1428642792|0.75|0.375|0.28586|8|6|0.0038329824561403|0.084664298245614|27.770685195923|2023-06-18|-0.17008|2020-04-05|0.42857|2020-03-29
2025-01-05 14:09:52|WEEKLY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|-2.4533653848291|3|0.066509610203527||0|0|-0.03296|2.288|-0.05116|31|-0.051155067912438|31|21.35|-0.03388|-0.00479|-0.013579952774763|-0.017640103511834|84.685728053147|87.844154551472|88.33977539128|0.55|0.35|0.07526|20|8|-3.1468531468532E-5|0.02365006993007|3.0599999427795|2022-05-29|-0.16058|2020-03-15|0.13942|2020-03-29
2025-01-05 14:09:54|WEEKLY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|-24.750699508069|4|0.77343892249175|0|-1|1|0|22.6|0.00698|29|0.0069777074710722|29|28.78|-0.02694|0.00842|-0.019784553662253|0.015614637169967|38.693987315489|130.43172449652|196.52174244756|0.617|0.417|0.11423|60|24|0.0010462369942197|0.04412261849711|43.729999542236|2007-04-15|-0.29459|2020-03-15|0.41935|2020-11-15
2025-01-05 14:09:55|WEEKLY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-25.440079336814|15|1.279523553089|0.2081|-1|1|0.20808|22.53|0.07873|23|0.078732304683163|23|16.16|-0.01086|0.04897|0.055098016729389|0.073089017636244|161.11068508901|180.37874234646|213.55450501728|0.4|0.36|0.08267|25|1|0.0024223923444976|0.033759641148325|32|2024-09-15|-0.17084|2020-03-15|0.11621|2021-09-05
2025-01-05 14:09:56|WEEKLY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-123.81276068401|40|43.796528541304||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|0.0010393676814988|0.065924590163934|208.5|2024-12-22|-0.40479|2024-04-07|0.09539|2022-01-16
2025-01-05 14:09:56|WEEKLY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|7.2247494837783|2|0.19341686099298|0.0173|1|2|0.01425|7.83|-0.03177|16|-0.031766201224314|16|33.31|0.0422|0.08373|0.080896293011435|0.11345000626996|161.60471711283|162.08525564654|130.49999872843|0.538|0.385|0.11383|13|5|0.0011137788018433|0.036670253456221|10.60000038147|2018-05-27|-0.13143|2020-03-15|0.13394|2020-11-22
2025-01-05 14:09:57|WEEKLY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|66.15383383935|4|2.3987228164894||0|0|-0.00129|73.28|-0.134|9|0.080029896727555|13|20.19|0.01819|0.05791|0.068395518866917|0.11078726858026|164.64297534273|213.79210945128|181.3861287415|0.524|0.429|0.1377|21|6|0.0021728103044496|0.045723138173302|82.5|2024-04-21|-0.15672|2018-02-04|0.18042|2022-07-17
2025-01-05 14:09:59|WEEKLY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|-3.7028559965501|4|0.096401528338018||0|0|-0.0279|3.5|0.05427|33|0.054267971489989|33|30.29|0.00161|0.04044|0.038649711579849|0.039269541691338|125.16377965952|114.72918817623|101.74418435411|0.643|0.429|0.10636|14|5|0.00051939110070258|0.037706978922717|5.4499998092651|2019-12-01|-0.17275|2020-03-15|0.1021|2022-03-27
2025-01-05 14:10:00|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
2025-01-05 14:10:01|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
2025-01-05 14:10:02|WEEKLY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|988.64233597255|8|117.11922134248|0.2338|1|1|0.23384|1393|-0.2482|11|-0.28554502369668|6|36.45|-0.02251|0.20744|0.16229105220246|0.3435344353479|117.63740285045|197.24378640696|123.82222222222|0.727|0.455|0.26315|11|7|0.050632034313725|0.07864512254902|2880|2022-08-21|-0.95|2017-05-14|21.0155|2017-06-18
2025-01-05 14:10:02|WEEKLY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-3.9390713220356|11|0.31310401435268||0|0|0.18456|3.358|-0.21711|25|-0.21711029442427|25|49|0.06205|0.16646|0.0090890054242072|0.0090890054242072|96.131612062468|96.131612062468|44.713714217214|0.5|0.5|0.20571|6|3|-0.0015324013157895|0.064502631578947|14.25|2021-10-31|-0.20127|2020-03-15|0.19286|2020-08-09
2025-01-05 14:10:04|WEEKLY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|77.5374383609|9|1.1775204446413||0|0|1.30149|81.07|-0.15853|3|-0.15852582874338|3|19.34|-0.30563|0.43586|0.65209983212992|0.99149866198461|708.35821760162|2892.9067186926|5629.8608662078|0.517|0.379|0.2437|29|6|0.029237434094903|0.076196660808436|158.75|2020-10-18|-0.34615|2020-03-15|13.17085|2016-02-28
2025-01-05 14:10:05|WEEKLY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|40.516659233354|5|4.4687920772911||0|0|-0.1334|46.58|-0.45546|4|-0.10435923665738|23|40.18|0.28404|0.50955|0.98852764472611|1.5783796667124|514.5509064228|568.22031627156|1293.8889740279|0.455|0.273|0.34719|11|3|0.0087306502242152|0.11194228699552|159|2021-09-26|-0.35044|2022-07-17|0.38173|2020-06-28
2025-01-05 14:10:06|WEEKLY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|-391.83821921937|3|20.787064520695||0|0|-0.03096|333|-0.02003|53|-0.02002768755466|53|5.81|-1.26904|1.30691|3.4275035191051|4.3467285741384|5307111225.4874|21440541022.849|555000.01240518|0.696|0.55|0.05166|362|16|0.22131793726236|0.050446877376426|650.13000488281|2010-05-02|-0.34214|1997-04-20|460.83333|1986-01-12
2025-01-05 14:10:07|WEEKLY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|-249.39201994264|13|9.9221799067786|0.0044|-1|1|0.00444|224|-0.08537|25|-0.085365853658537|25|38.14|0.01266|0.05213|0.11053366033608|0.10264086916645|155.57579839075|132.03949324179|106.41330166271|0.571|0.429|0.19984|14|9|0.0016669230769231|0.07169195970696|411|2016-09-18|-0.40057|2020-03-22|0.39639|2020-03-29
2025-01-05 14:10:07|WEEKLY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|140.88415401637|57|14.504234907664|0.2151|1|1|0.21511|148|0.26891|41|-0.28497851457719|23|32.68|0.01844|0.08634|0.0317619768844|0.046998912206745|125.77757547569|139.78179224823|504.25893722795|0.645|0.452|0.20723|31|14|0.0028111506080449|0.069407754911132|377.29998779297|2016-10-09|-0.35815|2016-10-23|0.21837|2007-08-26
2025-01-05 14:10:09|WEEKLY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|-282.554234026|18|25.363353848003|0.011|-1|1|0.01099|225|-0.1993|14|-0.19930251537516|14|32.8|-0.09028|0.07587|0.28221181541901|0.6837418126562|156.47689633841|205.5228753|96.774193548387|0.4|0.2|0.30037|10|3|0.0025148115942029|0.098976115942029|900|2021-01-17|-0.47826|2023-11-26|0.25581|2024-09-22
2025-01-05 14:10:10|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
2025-01-05 14:10:11|WEEKLY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|-6.5879912716322|18|0.2628974062852|0.1316|-1|1|0.13158|5.94|0.23218|92|0.60576340610544|66|35.95|0.08884|0.15234|0.19248398638082|0.2449535567473|767.92291961207|884.18481102192|54.296163483147|0.455|0.364|0.16348|44|13|0.0014553658536585|0.056607542213884|141.44999694824|2017-05-14|-0.90013|2017-07-16|0.27524|2008-11-02
2025-01-05 14:10:12|WEEKLY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|1368.9444485082|77|96.989783323803|0.7973|1|2|0.72619|1450|-0.1875|12|-0.1875|12|32.38|0.01772|0.12585|0.15180070573206|0.22312367696716|254.10900953682|597.22050271827|1132.8125|0.489|0.404|0.20629|47|13|0.0027924405506884|0.066439887359199|1704|2024-09-08|-0.36809|2020-03-22|0.22388|2001-02-11
2025-01-05 14:10:13|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
2025-01-05 14:10:14|WEEKLY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|-160.10617349114|22|8.5426839696624|0.0535|-1|1|0.05348|141.6|-0.03856|35|-0.038560409798496|35|47.32|0.25916|0.34209|0.42198896590393|0.70971537792819|696.91997942753|1811.8603948721|94.823548092979|0.5|0.321|0.26766|28|12|0.0020266790490342|0.085735973254086|399|2021-11-28|-0.31224|2008-10-12|0.5|2003-09-21
2025-01-05 14:10:15|WEEKLY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|-427.10758169277|18|17.45727450783|0.0549|-1|1|0.05492|370|-0.07323|6|-0.073227063211752|6|12.79|-0.03345|0.02412|-0.011461608655815|0.035298709914046|71.814029334811|130.13683049787|278.40482843678|0.625|0.417|0.11432|24|7|0.0044794135802469|0.038228765432099|465.5|2024-08-25|-0.21622|2020-03-15|0.30331|2020-05-17
2025-01-05 14:10:16|WEEKLY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|-3.3900570706102|23|0.13419733216861||0|0|-0.03862|3.227|0.03873|36|0.038728236693733|36|9.45|0.01465|0.06948|0.027866938662215|0.098543880195719|123.92179938002|712.23033726663|12.866313458736|0.524|0.333|0.11667|84|13|-9.96568627451E-5|0.04526824754902|23.877000808716|2007-12-09|-0.36535|2020-03-15|0.48953|2012-09-16
2025-01-05 14:10:17|WEEKLY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-10.683203427576|64|0.72846099394046|0.5585|-1|1|0.55845|9.14|||0.038728236693733|36|53.5|0.22539|0.24639|0|0|100|100|20.772728053006|0|0|0.25575|2|1|-0.0078737058823529|0.081354117647059|48.439998626709|2021-12-19|-0.24783|2022-03-06|0.11241|2022-11-13
2025-01-05 14:10:18|WEEKLY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|27.250683711903|15|4.5849529886211|0.1078|1|2|-0.15091|37.36|-0.41886|10|-0.41885854789902|10|24.29|-0.05258|0.09645|0.14511614455816|0.32351633310174|34.428004309249|132.99408889815|579.2248327928|0.714|0.429|0.46494|21|14|0.0090435877862595|0.14017347328244|455|2021-01-31|-0.3488|2015-11-15|0.92771|2015-10-18
2025-01-05 14:10:19|WEEKLY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|-193.36862394633|17|9.55620645623|0.1151|-1|1|0.11505|164.6|-0.10145|23|-0.10144927536232|23|36.54|0.10628|0.19754|0.316715431904|0.40327530708031|6710.8911956177|5450.0601217595|2532.3077862079|0.481|0.365|0.17605|52|16|0.0029703288100209|0.057025882045929|284.5|2022-01-09|-0.55033|2013-03-24|0.48571|1992-12-06
2025-01-05 14:10:20|WEEKLY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|446.89413588318|110|17.056759235046|1.1646|1|2|1.09452|487.5|-0.10619|9|-0.10618701191419|9|14.62|-0.05172|0.01112|-0.02395025776758|0.069395492736295|66.434806574028|139.46242712612|306.60377358491|0.524|0.286|0.11203|21|3|0.0034569711538462|0.039469254807692|504|2025-01-05|-0.20457|2020-03-15|0.15722|2017-09-03
2025-01-05 14:10:21|WEEKLY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|705.25487834396|130|87.204734601467|5.3748|1|1|5.37483|711.75|-0.18961|10|-0.18961298897465|10|18.07|-0.15697|0.53471|-0.10229968529328|-0.09042936551892|57.022546644168|67.0679902192|722.58883248731|0.333|0.267|0.1875|15|2|0.029937925|0.078775575|1122.8000488281|2018-02-11|-0.91706|2018-08-12|9.79615|2018-02-11
2025-01-05 14:10:22|WEEKLY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|172.67032320454|61|6.9022024818213|0.6113|1|2|0.54689|186.4|-0.1498|13|-0.14980118735359|13|24.73|-0.03201|0.07157|0.032323014918325|0.066263896748762|93.959545290223|118.22677264291|160.68964991076|0.533|0.467|0.18777|15|3|0.0024448259860789|0.058850324825986|197.19999694824|2024-11-17|-0.22803|2020-03-22|0.2589|2020-07-19
2025-01-05 14:10:22|WEEKLY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-7.2330036967571|66|0.44360245091458||0|0|0.30695|6.48|-0.41745|16|-0.41744543140663|16|27|-0.29028|-0.21213|-0.27611159859043|-0.07348215179896|7.7223538006114|66.572015522513|128.29142481413|0.667|0.5|0.5566|6|4|0.00604|0.13669885462555|34.950000762939|2021-11-14|-0.22254|2024-03-24|0.5951|2020-10-11
2025-01-05 14:10:24|WEEKLY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|156.65964248041|41|7.5877680431664|0.3174|1|2|0.26301|177.2|-0.23667|5|-0.078391564951218|14|35.11|0.0435|0.10327|0.021129925769985|0.1329246873732|97.302657120358|153.25673158421|175.44554153291|0.667|0.444|0.16184|9|5|0.0023069662921348|0.053554971910112|291|2022-01-02|-0.17057|2020-03-15|0.12712|2020-04-12
2025-01-05 14:10:25|WEEKLY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|-87.840445425802|8|3.1885003416665|-0.0074|-1|1|-0.00738|79.13|0.01284|13|0.012835928235339|13|26.31|0.00682|0.07663|0.020364905493433|0.072398588887502|103.2615105951|127.13333734916|131.8833287557|0.313|0.25|0.10753|16|4|0.0014525|0.047654135514019|120.19999694824|2022-01-09|-0.25157|2020-03-15|0.12188|2023-04-16
2025-01-05 14:10:25|WEEKLY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-223.85264679149|11|9.145793427096|0.0631|-1|1|0.06315|199.55|-0.01272|15|-0.012719400707931|15|15.76|-0.03694|0.00343|-0.022918176399988|0.028930996642402|66.608909827321|122.44706987576|130.85246101755|0.48|0.36|0.11301|25|6|0.0014822772277228|0.044808762376238|251.5|2024-10-06|-0.16238|2020-03-15|0.15695|2023-04-16
2025-01-05 14:10:26|WEEKLY|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|21.481537230274|61|0.31053884999127|0.7864|1|2|0.71516|22.4|-0.04147|24|-0.18465540516617|9|17.89|0.01761|0.07514|0.027931118889788|0.045075192416324|119.74879116261|130.11062781181|481.72041202421|0.357|0.286|0.08554|28|4|0.0035535294117647|0.031188823529412|27.450000762939|2020-03-08|-0.31051|2020-03-15|0.16253|2024-05-26
2025-01-05 14:10:27|WEEKLY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|35.1005390769|21|1.5566289059696|0.0186|1|1|0.01861|39.675|-0.09819|42|-0.098192022844398|42|26.67|-0.01338|0.05152|0.051594332852184|0.051594332852184|122.37596542071|122.37596542071|95.833327958358|0.4|0.4|0.13748|15|4|0.0011118095238095|0.055237952380952|62.299999237061|2019-12-01|-0.2026|2020-03-15|0.23981|2020-11-15
2025-01-05 14:10:29|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
2025-01-05 14:10:30|WEEKLY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-6.208414132348|22|0.63613806001056|0.6078|-1|1|0.60777|4.142|-0.00659|30|-0.0065851076265865|30|49.5|0.03503|0.14604|0.069280069806958|-0.01053689954077|95.180549742498|70.722484244903|7.2794377632493|0.7|0.5|0.19923|10|7|-0.0034682364341085|0.073371860465116|87.116256713867|2018-08-12|-0.48245|2019-03-17|0.20247|2020-07-05
2025-01-05 14:10:30|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
2025-01-05 14:10:31|WEEKLY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|-64.155899523832|30|1.8150929210257||0|0|0.05431|59.2|-0.00792|32|-0.0079239304610295|32|40.21|-0.00965|0.02357|0.013683456084608|0.056229302420556|116.36720870182|186.51710484356|208.89202697317|0.706|0.382|0.104|34|17|0.00089195558739255|0.035513173352436|89.099998474121|2019-12-01|-0.20161|2020-03-15|0.17203|2020-04-12
2025-01-05 14:10:32|WEEKLY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|16.859652207453|13|1.0732765526082||0|0|-0.18561|17.55|-0.2143|41|-0.21430437738238|41|21.93|0.02102|0.10591|0.13454633043004|0.13454633043004|155.53033246399|155.53033246399|58.509747444665|0.333|0.333|0.19482|15|4|0.00058885630498534|0.063348211143695|44.060001373291|2022-05-01|-0.32586|2018-10-28|0.2374|2022-07-24
2025-01-05 14:10:34|WEEKLY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-2.3282682115825|52|0.12302082519212||0|0|0.52163|1.99|-0.15129|15|-0.1512879808151|15|31.5|-0.03439|0.06155|-0.038786677518034|-0.10991417237766|57.584755218818|39.391108204932|7.2475643316399|0.643|0.5|0.17719|14|4|-0.0039990853658537|0.057047764227642|27.270000457764|2015-04-19|-0.30459|2018-12-09|0.40966|2020-08-09
2025-01-05 14:10:34|WEEKLY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|-249.2062668191|13|18.018755097741|0.0578|-1|1|0.05784|192.2|-0.34493|16|-0.34492753623188|16|38.9|0.06883|0.15053|-0.0048217451039569|0.10353213735054|22.985653854057|121.58664933677|208.66354974993|0.575|0.325|0.2071|40|19|0.0021369005102041|0.08277481505102|373.99990844727|2018-08-05|-0.2584|2023-09-10|0.52358|2001-01-14
2025-01-05 14:10:35|WEEKLY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|156.52829897538|25|12.277260723661|-0.0965|1|1|-0.09649|164.8|-0.27674|11|-0.276740237691|11|47.78|-0.00216|0.10786|0.057572919985113|0.054709512813249|107.31724165432|100.38749301172|93.239039916129|0.556|0.444|0.25062|9|5|0.001163127753304|0.084104185022026|376|2020-02-23|-0.24655|2020-03-29|0.37077|2020-04-12
2025-01-05 14:10:36|WEEKLY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|37.094179767182|110|2.6671614849767||0|0|1.16919|42.95|0.60792|62|-0.13398511335228|22|35|0.4691|0.62823|0.23696784691732|-0.13398511335228|139.24747992|86.601|857.11148226868|0.286|0.143|0.22079|7|1|0.00766|0.079286412429379|64.099998474121|2021-08-15|-0.20398|2020-03-15|0.2749|2021-02-14
2025-01-05 14:10:37|WEEKLY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|-19.99137708774|18|1.1679130233253||0|0|0.15094|17.1|0.25749|42|0.2574915274268|42|33.8|0.13716|0.19577|0.15986471584275|0.21455085342277|1454.3618557527|1466.6367373276|391.30436680279|0.56|0.4|0.21957|50|18|0.0028213649677797|0.070698752196837|63.680000305176|2011-04-10|-0.44165|2020-03-15|0.85401|2016-06-19
2025-01-05 14:10:39|WEEKLY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|-3.602051956557|3|0.10661558601343||0|0|-0.0304|3.39|-0.06346|5|-0.063462549365031|5|30.69|-0.0019|0.01881|-0.013963536907991|-0.02093828254139|84.563296264777|83.700635331926|49.458005835191|0.563|0.438|0.11643|16|5|-0.00095239350912779|0.036513468559838|7.9000000953674|2015-08-02|-0.14423|2020-03-01|0.15412|2020-11-29
2025-01-05 14:10:40|WEEKLY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|419.6179198389|56|32.151985383978|0.654|1|1|0.65404|502|0.12626|49|0.12626262626263|49|34.29|0.0198|0.08861|0.23173848834247|0.38859996349491|308.53170738241|488.78479168884|2522.6131136834|0.529|0.353|0.26661|17|8|0.0068599529780564|0.088714435736677|547|2024-07-21|-0.28889|2020-03-22|0.27004|2024-07-14
2025-01-05 14:10:40|WEEKLY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|-88.271113100203|3|3.6213340826487||0|0|-0.01682|78.6|-0.15978|51|-0.15978257552437|51|62.17|0.09502|0.12508|0.16107272067958|0.083984243400325|166.52523489632|119.60098459882|77.699728042705|0.667|0.5|0.17631|6|3|-0.00013090666666667|0.050444666666667|178|2022-04-10|-0.19805|2020-03-22|0.14563|2023-11-05
2025-01-05 14:10:41|WEEKLY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|320.87786685376|51|26.12404438208||0|0|0.91218|405|2.13857|60|2.1385684303139|60|45.73|0.35863|0.62142|0.88475312151648|0.88475312151648|721.88011899284|721.88011899284|261.29032258065|0.455|0.455|0.27638|11|1|0.0052170886075949|0.10902045207957|870.65191650391|2021-05-30|-0.43404|2015-05-31|0.50435|2020-12-06
2025-01-05 14:10:42|WEEKLY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|-6.1535756910932|7|0.40157273784554||0|0|0.03101|5|-0.28205|6|-0.011898422066303|18|19.25|-0.13905|-0.08736|-0.15520395947709|-0.1298344967537|34.252589950036|47.708879378836|50.403225418804|0.5|0.417|0.26229|12|4|-0.00086316455696203|0.088069240506329|17.670000076294|2021-02-21|-0.33414|2022-11-13|0.23993|2024-05-19
2025-01-05 14:10:43|WEEKLY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|8.8112852896717|41|0.22127887177378||0|0|-0.05689|9.45|-0.1219|31|-0.12190473647345|31|36|-0.00414|0.05499|-0.017065523461382|0.0010104338561923|71.667643254498|89.396808536492|105.84676672057|0.524|0.333|0.13843|21|8|0.00055751256281407|0.041557085427136|13.39999961853|2021-08-08|-0.2147|2020-03-15|0.13472|2011-12-25
2025-01-05 14:10:44|WEEKLY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|72.178759915498|4|3.5570795195409|0.6513|1|2|0.00363|82.9|-0.68485|7|0.037740135318058|42|25.53|-0.03503|0.05181|-0.0056074048136373|0.065041782047845|53.09016169474|142.87166213191|220.71352101928|0.6|0.467|0.06665|15|4|0.0028164766839378|0.024406632124352|84.300003051758|2024-12-15|-0.12|2020-03-01|0.71726|2024-12-15
2025-01-05 14:10:45|WEEKLY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|165.08043906864|144|10.924145851966|0.4811|1|1|0.48107|187.8|-0.25794|5|2.0825688287445|98|34.22|0.03019|0.11711|0.21133053869209|0.33898727092031|443.12978234303|455.74930607201|19.487392411843|0.556|0.296|0.29805|27|14|0.001649259606373|0.099391040299906|1886.7299804688|2007-02-18|-0.48036|2008-10-19|0.91425|2011-11-13
2025-01-05 14:10:46|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
2025-01-05 14:10:47|WEEKLY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|-36.995723157382|7|1.4236177314755||0|0|-0.07009|34.35|0.00156|52|0.001560038634969|52|29.43|0.03353|0.06407|-0.016505841860782|-0.024583666739694|82.531802312077|82.392673318855|9.621309599224|0.643|0.5|0.14293|14|6|-0.0015073923444976|0.047086531100478|365.7200012207|2016-10-09|-0.89963|2016-12-04|0.13218|2020-03-29
2025-01-05 14:10:48|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
2025-01-05 14:10:49|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
2025-01-05 14:10:50|WEEKLY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|-18.598719297969|2|0.67961559865585||0|0|0.00239|16.69|0.18206|98|0.18205683409391|98|28.17|-0.00664|0.0652|-0.026378594862895|-0.020661514107703|74.871727297775|81.972685576009|40.284818757225|0.444|0.333|0.15989|18|4|-0.00014360236220472|0.057093838582677|43.860000610352|2015-07-26|-0.51809|2015-12-06|0.30281|2015-12-20
2025-01-05 14:10:51|WEEKLY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-17.501277080155|76|1.2073831412125|0.6424|-1|1|0.64237|14.13|-0.03575|17|-0.035750576660415|17|30.64|0.16923|0.22922|0.28168686885399|0.39146200014403|566.65679320075|549.01248015693|157.18338108335|0.643|0.429|0.21176|14|6|0.0029898214285714|0.076416646825397|53.299999237061|2018-06-17|-0.32511|2020-03-15|0.29037|2017-03-05
2025-01-05 14:10:52|WEEKLY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|151.82665984529|53|7.2676730797126|0.3298|1|2|0.28505|165.9|-0.17049|11|-0.1704893159898|11|32.68|-0.01691|0.05539|0.037577885208385|0.10053954207365|118.17586148909|321.70656109072|1864.0449551377|0.617|0.426|0.17152|47|21|0.0027715428211587|0.055865554156171|195.5|2021-10-03|-0.49711|2013-11-10|0.19048|1997-08-17
2025-01-05 14:10:53|WEEKLY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-92.776284654049|66|18.643897721228||0|0|0.8088|84.7|-0.25671|39|-0.25671140939597|39|5.78|-0.23757|0.3801|0.81661179322504|1.0907963938848|4398461265.9394|104851974626.52|846999.98841457|0.729|0.553|0.07285|347|23|0.051941729468599|0.050155304347826|1220|2021-12-12|-0.5|1984-01-01|96.75|1986-01-12
2025-01-05 14:10:55|WEEKLY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-40.441280678769|115|2.2033837306084||0|0|0.40333|35.8|0.01748|45|0.017481733254243|45|38.4|-0.10152|0.00157|-0.13638967317404|-0.090299621370774|53.924536627421|74.343806528554|94.708994602203|0.4|0.3|0.2273|10|2|0.0011176706827309|0.067944076305221|94.699996948242|2020-02-23|-0.36102|2020-03-22|0.14146|2016-10-02
2025-01-05 14:10:55|WEEKLY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|-10.344497397619|30|0.82649920883374|0.5344|-1|1|0.53436|7.725|-0.12736|26|-0.12735518298235|26|32.13|0.07721|0.16187|0.086753454847669|0.17664240172923|146.04660309402|201.79810595791|229.2965271846|0.563|0.375|0.20904|16|5|0.0028851012891344|0.071849834254144|44.060001373291|2021-09-05|-0.23872|2020-03-15|0.25148|2020-10-18
2025-01-05 14:10:56|WEEKLY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|-12.266791053128|23|0.62559690326856|0.1334|-1|1|0.13345|10.26|0.10037|27|0.10037173798632|27|35|0.04696|0.12614|0.089397593219367|0.097332377089063|500.92152424662|311.95975345804|23.909397203675|0.589|0.411|0.18905|56|20|0.0005485721493441|0.059726972754793|47.50899887085|1987-04-12|-0.33607|2009-03-01|0.53846|2020-04-12
2025-01-05 14:10:57|WEEKLY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|2039.9478833236|39|152.51060518599|0.1832|1|2|0.06075|2270|-0.12165|46|-0.12165450121654|46|33.27|-0.11739|-0.00326|0.18740050136138|0.23886104584033|180.94198306909|175.15825740943|908|0.364|0.273|0.2668|11|2|0.0073435643564356|0.087220024752475|2630|2024-08-04|-0.32979|2020-04-05|0.26357|2020-05-24
2025-01-05 14:10:59|WEEKLY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|6.3834859869424|4|0.35189485889354||0|0|-0.03698|7.2925|-0.09667|20|0.1338259502135|33|29.71|-0.03919|-0.00831|-0.043472386214174|-0.02834616520749|49.045162839661|70.795463613582|61.696279250047|0.706|0.412|6.0E-5|17|10|0.00042972440944882|0.062563110236221|1005.3099975586|2017-12-03|-0.29348|2020-03-15|0.39879|2020-11-15
2025-01-05 14:11:00|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
2025-01-05 14:11:01|WEEKLY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|38.722120961727|58|1.8834674315182||0|0|0.649|45.1|0.21364|43|0.21363641758491|43|41.1|0.04371|0.09672|0.072658032162474|0.10740336815369|232.55807182824|238.36598417669|121.89188776789|0.581|0.387|0.14079|31|10|0.00079257700976709|0.048590030052592|89|2006-04-30|-0.2623|2020-03-15|0.19153|2010-03-28
2025-01-05 14:11:01|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
2025-01-05 14:11:02|WEEKLY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|-8.1115339199982|46|0.96404009970635|0.0519|-1|1|0.05185|6.4|-0.20297|16|-0.20297254628966|16|41.82|0.61936|0.89172|1.0976594977858|1.3923664569632|21135.594194644|9285.975933455|256.0000038147|0.682|0.5|0.46974|22|10|0.0096570259067358|0.17223879792746|38.5|2021-01-10|-0.69444|2018-01-21|1.5|2009-02-15
2025-01-05 14:11:04|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
2025-01-05 14:11:05|WEEKLY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|-59.921474308907|7|2.6389419112023||0|0|0.04814|52.4|-0.05736|49|-0.05736305139194|49|49.21|0.17126|0.28305|0.31651474997121|0.42799105252013|518.3341114173|537.59618264133|90.344830217033|0.571|0.429|0.18441|14|6|0.0018224892086331|0.057501208633094|120.25|2017-05-21|-0.75216|2018-12-09|0.16534|2022-11-13
2025-01-05 14:11:06|WEEKLY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|9.2726250856155|13|0.47579157454989|0.0095|1|1|0.00952|10.6|-0.17581|17|0.13757967053042|38|34.56|0.01207|0.09145|0.027129532647846|0.1108682832489|65.975042960865|387.57033353674|91.870343936052|0.544|0.316|0.18539|57|20|0.0011506962663976|0.061992769929364|12.64999961853|2007-05-27|-0.30681|2001-09-23|0.32412|1993-01-24
2025-01-05 14:11:07|WEEKLY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|163.6283332211|86|9.4238894349267||0|0|1.058|191.6|-0.0379|75|-0.037899837083455|75|31.85|-0.00355|0.03048|-0.025066556940147|-0.075683410225293|77.817294285524|67.014015132536|202.80927563432|0.615|0.385|0.16402|13|7|0.002331503006012|0.06111496993988|197.80000305176|2024-12-15|-0.24554|2020-03-15|0.24|2020-04-12
2025-01-05 14:11:07|WEEKLY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|10.020524750717|12|0.70346747453213|-0.0089|1|1|-0.00891|11.12|-0.08487|12|-0.08486905571169|12|42.86|0.04315|0.23216|0.16960234031777|0.20731118255279|96.064037869385|97.839584888627|53.053436885867|0.517|0.414|0.22037|29|11|0.0016724561403509|0.070264960127592|37.959999084473|2007-05-13|-0.74783|2011-03-27|0.3717|2001-10-28
2025-01-05 14:11:09|WEEKLY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|-29.102837805885|30|1.05927920505|0.0835|-1|1|0.08348|25.8|0.15155|27|0.15154532820201|27|36.19|0.07635|0.13442|0.13729489448151|0.19027369272516|2192.955565397|2413.1602568278|108.22147261715|0.63|0.426|0.1642|54|24|0.0010953605648008|0.058371129601614|108.98999786377|2007-06-03|-0.51673|2012-03-11|0.23031|2015-08-02
2025-01-05 14:11:10|WEEKLY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-8.7755436321432|30|0.25066312016055|0.1269|-1|1|0.12691|7.98|-0.06188|11|-0.061879244996131|11|20.95|0.00064|0.04722|0.029142732850386|0.037069053747493|124.11356669011|129.58057097974|89.261749369471|0.526|0.474|0.0802|19|3|0.00017173302107728|0.031033817330211|13.180000305176|2017-06-25|-0.15483|2016-11-06|0.09952|2021-01-03
2025-01-05 14:11:11|WEEKLY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|-63.383018743099|15|5.1899060043994|0.2929|-1|1|0.29293|49|-0.16783|25|-0.02985070609687|22|46.5|0.01278|0.1041|-0.098841436964519|-0.02985070609687|80.73297255|97.015|36.704119850187|0.25|0.125|0.23088|8|3|-0.0010182901554404|0.086862849740933|390|2021-09-12|-0.34392|2023-09-24|0.19886|2023-10-08
2025-01-05 14:11:11|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
2025-01-05 14:11:12|WEEKLY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|-127.44188539868|10|7.2472948785802||0|0|0.06783|107.2|-0.17671|6|-0.17671299217972|6|46|0.08615|0.15346|0.11383651797023|0.19487653821939|123.76982459305|142.14652769323|37.417101901655|0.5|0.375|0.21719|8|2|-0.00073180371352785|0.081150265251989|363|2017-12-31|-0.23485|2020-03-15|0.40927|2020-10-11
2025-01-05 14:11:14|WEEKLY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|7.0361203181336|67|0.44129327179361||0|0|1.17934|8.543|0.22455|27|0.22455299795786|27|25.46|0.18106|0.23858|0.53406201152358|0.58317324807634|627.52185290705|469.13312667802|388.31818345854|0.385|0.308|0.1535|13|3|0.0049184130982368|0.048800730478589|8.5900001525879|2025-01-05|-0.22428|2022-02-27|0.29786|2024-03-10
2025-01-05 14:11:14|WEEKLY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|18.931641562523|50|0.53220816540604||0|0|-0.03323|19.2|0.27819|68|0.27818954013586|68|43.42|-0.09111|0.2393|0.15367057444268|0.6473587383748|-2440.1528472908|962.19818399544|145.76374782134|0.419|0.29|0.1588|31|11|0.0041293835125448|0.042128387096774|70.375999450684|2012-05-06|-0.30716|2008-10-12|6.60504|2012-04-15
2025-01-05 14:11:15|WEEKLY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|-128.37572079803|23|8.8702824691384|-0.2038|-1|1|-0.20377|127.6|0.02415|38|0.024154589371981|38|26.71|0.0682|0.12169|0.12516890006928|0.2557999201339|132.63149449418|209.13194382433|161.51898541028|0.643|0.429|0.29602|14|7|0.0036683080808081|0.095253207070707|224.39999389648|2021-04-18|-0.24154|2018-11-25|0.28571|2023-11-12
2025-01-05 14:11:16|WEEKLY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|1842.5529818026|6|162.15462542196||0|0|-0.12033|2120|0.30667|75|0.30666666666667|75|25.66|-0.02598|0.08964|0.075300571314473|0.14308615004417|241.04767972332|582.25970386428|1487.7192982456|0.686|0.514|0.16341|35|12|0.0045192801771872|0.062450210409745|3650|2018-09-23|-0.36027|2019-06-30|0.38696|2012-03-04
2025-01-05 14:11:17|WEEKLY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|-72.497561349377|4|2.9991871164591|0.0467|-1|1|0.04669|63.3|-0.04362|28|-0.043624177397245|28|49.9|0.08824|0.13809|0.15659526844988|0.22042076191235|207.5000223272|198.52246202237|62.211301461485|0.3|0.2|0.14501|20|5|0.00051684315684316|0.050655104895105|125.5|2006-11-12|-0.31944|2008-11-16|0.42857|2009-02-08
2025-01-05 14:11:19|WEEKLY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-11.405272362698|67|0.49455474076155||0|0|0.17|9.96|-0.03382|37|-0.033816431055875|37|43.32|0.01719|0.06441|0.011359217699212|0.060351293046467|101.36439160829|144.74695354042|153.23076981765|0.591|0.318|0.1692|22|10|0.0010552011776251|0.054887114818449|26.979999542236|2018-09-23|-0.14568|2020-03-15|0.20492|2020-11-15
2025-01-05 14:11:20|WEEKLY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|37.036055359888|17|3.3886888229683|0.0445|1|1|0.04447|45.8|0.54794|112|0.1073059553609|81|36.06|0.23488|0.33873|0.40392992518085|0.52209608784181|1763.0094846634|1636.874452923|90.038725922475|0.606|0.455|0.1734|33|12|0.0012269900497512|0.06213872305141|123|2021-09-12|-0.36619|2002-03-31|0.58333|2009-01-11
2025-01-05 14:11:20|WEEKLY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|-283.2809452267|14|15.534283568009|-0.0125|-1|1|-0.0125|243|0.2|56|0.2|56|31.48|0.12232|0.18583|0.15005665018193|0.26315065460254|391.77203144257|861.90046097824|40.5|0.606|0.424|0.15875|33|14|0.0017586501901141|0.073720570342205|1137.5|2007-07-29|-0.38298|2008-10-19|0.84615|2009-12-27
2025-01-05 14:11:21|WEEKLY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|-275.72157608998|7|20.57385869666|0.0207|-1|1|0.02074|212.5|0.17703|49|0.17702861377101|49|50.67|0.22322|0.34502|0.24247493238654|0.36106767446307|597.64571510443|764.92405127166|1748.9712483275|0.611|0.444|0.27166|18|8|0.0051146078431373|0.094353104575163|503.5|2021-08-15|-0.27953|2022-10-30|0.295|2010-01-10
2025-01-05 14:11:22|WEEKLY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|3.8550771148378|62|0.27863727047942|1.0769|1|2|1.00363|4.42|0.68297|65|0.68297143636299|65|32.13|0.13822|0.23428|0.34292373370376|0.38839934835745|29405.999737223|14389.963108482|2243.6548963628|0.492|0.397|0.1434|63|11|0.0028388585131894|0.060432824940048|18.426000595093|2007-06-03|-0.37268|2014-07-13|0.33517|2020-11-29
2025-01-05 14:11:24|WEEKLY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|-112.82805790311|70|5.3383261144923||0|0|0.48666|98.92|0.08502|24|0.085022468050623|24|14.45|0.00115|0.18259|0.058532790569357|0.11506455330264|118.81199572693|174.03196784404|196.73826684673|0.5|0.4|0.15186|20|3|0.012707430167598|0.054837346368715|252.19999694824|2023-02-12|-0.8666|2023-06-18|2.84646|2024-01-14
2025-01-05 14:11:25|WEEKLY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|-33.445179789242|2|0.79105363159674||0|0|-0.01948|31.4|0.11765|54|0.11764640270395|54|35.33|-0.03221|-0|-0.015797521047133|-0.0028229457745407|86.369173968796|95.292349583826|111.9988600537|0.583|0.5|0.0961|12|2|0.00055623529411765|0.032097552941176|38.299999237061|2019-08-18|-0.18038|2020-03-15|0.10775|2020-04-12
2025-01-05 14:11:26|WEEKLY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|-0.89165750853244|12|0.056097247338366||0|0|0.08343|0.758|-0.2363|39|-0.23630369834873|39|34.26|-0.09202|0.00972|-0.037763742764306|0.0053765826128509|22.003823226577|73.359825849142|15.356564751416|0.632|0.368|0.2732|38|19|0.0010300304645849|0.086112102056359|17.443000793457|2000-03-12|-0.60636|2017-04-30|0.49659|2000-06-04
2025-01-05 14:11:27|WEEKLY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-84.842423011227|30|4.6422176748235||0|0|0.24898|73.3|-0.11249|35|0.046436318818726|22|24.5|0.03441|0.07728|0.081319439596204|0.16321952342865|195.89461665665|224.31906136512|105.92486457273|0.688|0.375|0.12845|16|7|0.001107648456057|0.044446128266033|133.60000610352|2022-01-09|-0.29868|2020-03-22|0.19415|2020-03-29
2025-01-05 14:11:27|WEEKLY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-163.39434179314|53|10.498113422421|0.2896|-1|1|0.28959|131|-0.03958|61|-0.039583365122477|61|39.31|0.01253|0.1005|0.041598267177829|0.074739030686718|90.463674011457|131.8017063344|49.52741020794|0.5|0.423|0.23171|26|9|0.00087602420856611|0.072484553072626|563.51000976562|2015-08-09|-0.35971|2020-03-22|0.48431|2020-05-10
2025-01-05 14:11:29|WEEKLY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|1240.7368649809|64|80.674381594909|0.7405|1|1|0.74048|1462|-0.37746|37|-0.37745516652434|37|4.82|0.01692|0.0443|0.03155043998766|0.064551860664844|40349.823477184|576050.65496804|1702.9703272979|0.58|0.361|0.0449|440|16|0.0026137305224565|0.050717813932172|4650|2020-12-06|-0.52263|2021-11-14|0.56774|2001-10-28
2025-01-05 14:11:30|WEEKLY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-20.143937651647|11|2.8434742626335||0|0|-0.21285|18.12|-0.27651|26|-0.27651332414666|26|38.3|0.08406|0.35987|0.15585345336841|0.06618779350128|150.34775295515|95.929976653568|308.42554619972|0.5|0.3|0.38691|10|3|0.0067898218829516|0.1223334605598|111|2021-09-12|-0.34617|2024-10-27|0.44003|2024-04-28
2025-01-05 14:11:31|WEEKLY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|-28.767912079523|20|2.9954762532316||0|0|0.30924|20.55|-0.47807|35|-0.4780701754386|35|43.9|0.04635|0.11625|-0.007021356493675|0.020700585799823|68.973652705982|80.730424413289|20.296295542776|0.6|0.5|0.24299|10|5|-0.0014269868995633|0.088900458515284|299.5|2020-02-23|-0.40476|2022-10-09|0.24225|2020-04-12
2025-01-05 14:11:32|WEEKLY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|-93.320854692586|8|3.3212564077758|0.0517|-1|1|0.05169|84.4|-0.13142|8|-0.13141525820426|8|54.1|-0.01986|0.00419|0.030611012443241|0.0075767224289384|116.56759148653|100.19710107403|83.564357946415|0.7|0.4|0.14724|10|7|0.00017357664233577|0.04681503649635|347.94000244141|2016-07-17|-0.17325|2020-03-22|0.26812|2020-11-15
2025-01-05 14:11:32|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
2025-01-05 14:11:34|WEEKLY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|192.80590569937|36|27.039316168928|-0.083|1|2|-0.25283|198|-0.31139|18|-0.31139240506329|18|43.31|0.49812|0.62341|0.66728492129176|1.2225149891378|794.45825968764|1253.0978318373|122.98136645963|0.692|0.385|0.28918|13|6|0.0033940301003345|0.10479284280936|3470|2021-01-24|-0.54805|2023-01-15|0.39535|2017-08-27
2025-01-05 14:11:35|WEEKLY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|141.57904455503|106|5.1203192954592||0|0|0.29818|157.34|0.42888|102|0.42888406918175|102|41.29|0.06385|0.08397|0.12498919401603|0.16304475514011|153.19898079601|151.55911121269|198.6614278206|0.571|0.429|0.12724|7|3|0.0020468020304569|0.037175228426396|159.05999755859|2024-11-03|-0.13565|2020-03-22|0.09756|2024-03-17
2025-01-05 14:11:35|WEEKLY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-0.92640313158977|46|0.024824658406473||0|0|0.11003|0.914|-0.00581|9|-0.0058092818524559|9|25.71|-0.01123|0.02948|-0.059919874745202|-0.0087172054800101|67.028330265487|95.852912054303|77.457628419981|0.429|0.286|0.0911|14|3|-0.00010901234567901|0.033508320987654|1.8200000524521|2019-12-15|-0.17391|2020-03-15|0.10399|2020-04-12
2025-01-05 14:11:36|WEEKLY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|265.51783748899|14|8.9071508195151|0.2027|1|1|0.2027|289.25|-0.03441|12|2.3995982429823|102|31.46|0.24975|0.32702|0.30042674950764|0.46529630823203|239.84539033645|306.31337507137|379.49356516336|0.538|0.385|0.13666|13|6|0.0046312085308057|0.048365165876777|298|2024-12-08|-0.24749|2020-03-15|0.4156|2020-05-10
2025-01-05 14:11:37|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
2025-01-05 14:11:38|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
2025-01-05 14:11:39|WEEKLY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|77.485284985499|60|7.0323346299973||0|0|-0.11065|86|-0.36479|36|-0.36479127097547|36|34.68|0.0696|0.16654|0.25780264708094|0.44511788390533|221.48955377607|509.98501976488|982.85714285714|0.579|0.421|0.23935|19|9|0.005071991643454|0.079809192200557|295|2021-09-05|-0.59722|2022-03-06|0.38621|2022-03-13
2025-01-05 14:11:40|WEEKLY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|252.15057791611|26|8.9396931784319|0.0392|1|1|0.03918|265.25|-0.11856|7|-0.11856200952535|7|11.96|-0.04225|0.0526|0.081155567246441|0.10778752681683|200.70417482332|263.54002235293|482.27272727273|0.464|0.429|0.12054|28|4|0.00565025|0.043466611111111|398.75|2022-08-28|-0.16966|2020-03-01|0.24401|2019-02-10
2025-01-05 14:11:40|WEEKLY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|-1.9468265354825|3|0.083942180878353|-0.0077|-1|1|-0.00767|1.707|-0.014|18|-0.014002711845351|18|36.14|0.02835|0.09644|0.0011292469563182|0.0011292469563182|95.198603064592|95.198603064592|31.206582863623|0.429|0.429|0.15236|14|3|-0.0013011614173228|0.048875|7.1300001144409|2017-12-10|-0.20859|2020-03-15|0.33663|2020-06-07
2025-01-05 14:11:41|WEEKLY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|-75.704331485238|6|2.9568592624216|-0.064|-1|1|-0.06399|68.95|0.53657|53|0.53656659496496|53|26.63|-0.0264|0.04923|0.00099715632556193|0.0413978653916|85.116504073328|106.53012437368|88.397431984926|0.375|0.313|0.19923|16|3|0.0018931786542923|0.073125104408353|118.80000305176|2018-01-07|-0.38088|2020-03-15|0.49074|2020-04-12
2025-01-05 14:11:43|WEEKLY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|2.2434104106366|35|0.16911210460912|0.2365|1|1|0.23645|2.51|0.56992|138|-0.083495203342341|20|31.83|0.04454|0.10992|0.03047108510768|0.081935620645316|80.312116271701|177.46102676756|222.12389389867|0.532|0.34|0.19145|47|16|0.0016625490196078|0.064541183006536|20.780000686646|2007-04-29|-0.25752|2008-07-27|0.24138|2009-07-26
2025-01-05 14:11:44|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
2025-01-05 14:11:45|WEEKLY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|233.75711641602|43|17.362143639816|0.1435|1|1|0.14348|263|-0.32766|27|-0.13178367814814|16|37.84|0.47299|0.57939|1.0415764791181|1.4301341105683|424.02294129247|912.80692433401|1519.3530220348|0.474|0.368|0.27216|19|8|0.005752247043364|0.095240788436268|300|2024-07-21|-0.26411|2011-12-18|0.37396|2011-12-11
2025-01-05 14:11:45|WEEKLY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-243.00697998823|62|15.604385359763|0.325|-1|1|0.32503|227.6|-0.15298|5|-0.15297662135843|5|17|-0.73023|0.40832|-0.064812999189784|0.02584067821742|32.819824472248|109.29617888663|240.33792337703|0.6|0.4|0.23609|20|6|0.030730872817955|0.065794463840399|1520.2099609375|2018-01-28|-0.92508|2018-08-12|11.68074|2018-01-07
2025-01-05 14:11:46|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
2025-01-05 14:11:48|WEEKLY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|127.85813766314|20|5.6046670609119|0.14|1|2|0.09216|135.1|-0.00813|23|-0.06578540218128|30|24.18|0.04229|0.11141|0.090785447648281|0.13446933575998|129.52486383394|124.39917510249|82.087741281106|0.471|0.294|0.17601|17|5|0.00098011627906977|0.056278813953488|190|2017-01-29|-0.24276|2020-03-22|0.2252|2020-04-12
2025-01-05 14:11:48|WEEKLY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|3.668043910099|57|0.34604862664149|0.3023|1|2|0.27323|4.166|-0.09262|39|-0.092622637771192|39|12.42|-0.00398|0.06991|0.066696211166645|0.14098794497975|371.00346707624|711.39752260218|21.3959208347|0.478|0.284|0.11371|67|8|0.00098498873873874|0.063715078828829|18.843999862671|2007-11-18|-0.61258|2017-11-26|1.82294|2018-05-06
2025-01-05 14:11:49|WEEKLY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|122.74381784983|37|7.2353930328041|0.2049|1|1|0.20494|146.28|0.09021|31|0.86183580503329|71|39.64|-0.56139|0.3774|-1.4092997679546|0.3490934087151|-921.06091067934|155.7149884|44.140012514602|0.364|0.182|0.33914|11|3|0.015762923728814|0.062591822033898|570.88000488281|2018-02-11|-0.89381|2018-04-29|7.82349|2018-02-11
2025-01-05 14:11:50|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
2025-01-05 14:11:51|WEEKLY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|1604.9392128596|27|131.6801417062||0|0|0.29241|1874|-0.16343|33|-0.16342857142857|33|21.92|-0.00248|0.12567|0.092339280958953|0.16105247945978|370.18235454568|1479.1891762117|3569.5238095238|0.642|0.509|0.1674|53|15|0.0048133501683502|0.064342205387205|4800|2018-07-08|-0.31554|2023-10-29|0.47309|2009-08-09
2025-01-05 14:11:53|WEEKLY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-10.892320336503|51|2.0474401121678||0|0|0.64855|4.85|-0.21143|27|-0.21142856052944|27|47.5|2.96186|3.3525|4.6617106789203|9.0413664726918|2000.7075035715|1521.47957512|38.799999237061|0.667|0.333|0.71194|6|3|0.01670847761194|0.25076235820896|340.5299987793|2021-02-21|-0.62687|2022-12-18|2.56061|2021-01-10
2025-01-05 14:11:53|WEEKLY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|-372.73331862875|9|33.965055966287||0|0|0.1774|287.5|-0.15869|25|-0.16073478760046|19|30.97|-0.05794|0.01606|-0.01874800684051|0.04125893475436|49.698830572776|120.32160125498|140.58679706601|0.531|0.344|0.2312|32|13|0.001581011011011|0.073767347347347|610|2021-10-03|-0.24157|2024-12-15|0.18217|2010-09-05
2025-01-05 14:11:54|WEEKLY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-217.83710708802|7|13.612369029341|0.0546|-1|1|0.0546|176.6|-0.24525|21|-0.24525251292219|21|6.65|-0.77692|0.84254|2.4740523399973|3.5060931737862|11744019183.63|210539901183.86|1766000.1005088|0.638|0.453|0.07588|307|22|0.12100506835937|0.049619487304688|540|2020-02-16|-0.34091|1987-11-08|241.00001|1986-01-05
2025-01-05 14:11:55|WEEKLY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|-5.1316452069908|8|0.44479359518973||0|0|-0.06156|3.932|0.13183|21|-0.026604039412522|31|53.09|0.24306|0.31009|0.41498837999875|0.5794528888878|805.17754699263|439.08320603292|16.611744440748|0.409|0.227|0.25159|22|7|0.00029609361702128|0.080015063829787|110.40000152588|2015-12-06|-0.53784|2019-01-20|0.31299|2024-03-24
2025-01-05 14:11:56|WEEKLY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|54.380300158573|62|4.8565668681222|0.9589|1|1|0.9589|66.25|0.07898|34|0.14377925297483|55|37.83|-0.29545|-0.03157|-0.3620764804244|-0.41965907525443|0.13119447523489|0.76000323630957|3.5333333333333|0.652|0.304|0.77255|23|13|0.017896186895811|0.15997139634801|1875|2006-01-01|-0.72727|2012-09-02|6|2012-12-16
2025-01-05 14:11:58|WEEKLY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|0.023909410212709|14|0.024265865774923||0|0|-0.77818|0.0366|0.618|33|-0.31184227243195|9|41.13|0.54566|0.73017|0.54671752519326|0.7455983996108|6402.8635569245|854.57683774551|0.27981652423404|0.677|0.355|0.51138|31|15|0.0028285636645963|0.15156290372671|136.39999389648|2015-12-13|-0.64291|2019-04-07|0.79348|2024-10-06
2025-01-05 14:11:59|WEEKLY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|-126.95649978919|24|6.5869506996962||0|0|0.13928|110|-0.13649|26|-0.1364864658665|26|35.8|-0.00423|0.06623|-0.043927453075654|-0.031549922307914|51.588470592651|75.143683890165|129.41176470588|0.65|0.4|0.17266|20|9|0.0011355209742896|0.057123748308525|260|2022-01-16|-0.19318|2024-07-28|0.17628|2022-11-13
2025-01-05 14:12:00|WEEKLY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|4.6067419051335|103|0.2389774084328|0.6186|1|2|0.5731|5.38|0.62503|35|0.62502617311841|35|26.93|0.05628|0.13455|0.099432990882198|0.099432990882198|149.23693781588|149.23693781588|52.0279297845|0.4|0.4|0.12445|15|2|-0.00025298418972332|0.045558577075099|10.484999656677|2015-04-19|-0.29266|2017-11-05|0.1683|2024-12-22
2025-01-05 14:12:00|WEEKLY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|-350.49258546798|6|24.870860195057||0|0|0.05017|274.5|0.09056|82|0.090560669421101|82|4.99|-0.2201|0.31152|0.86708759222721|1.3348202368922|88937472540.472|100603027455.97|66951.220096186|0.615|0.399|0.05762|434|19|0.051949157070474|0.059306761860893|2113.6398925781|2000-11-12|-0.42579|2012-12-16|106.55384|1986-01-05
2025-01-05 14:12:01|WEEKLY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-26.124854501804|18|1.6161609622981|0.0432|-1|1|0.0432|24.14|-0.36418|17|-0.36418171701006|17|18.67|-0.38153|0.55315|0.99258013385902|1.1691801935942|370.29131274775|396.89094380132|2081.0344900232|0.389|0.333|0.24316|18|4|0.032940169971671|0.082296402266289|38.090724945068|2022-12-04|-0.2695|2016-06-26|9.84746|2019-03-17
2025-01-05 14:12:03|WEEKLY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|0.89221102267946|18|0.023042998037343|-0.0297|1|1|-0.02973|0.93|-0.06731|9|-0.067307654344504|9|25.11|0.02763|0.06726|0.034657019675042|0.07175188294907|117.08798857546|142.5559991536|62.529414588867|0.632|0.421|0.12383|19|7|-0.00019714574898785|0.038479574898785|1.4759999513626|2015-04-19|-0.29908|2016-07-24|0.14815|2020-11-15
2025-01-05 14:12:04|WEEKLY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|33.397386521359|87|1.7588289777519|0.8833|1|2|0.76966|37.8|-0.30658|11|-0.30658373247466|11|38.29|0.00447|0.06102|0.0020060642678925|0.107406280923|73.47814940415|107.14067949454|121.93548140987|0.571|0.429|0.33211|7|3|0.0021139548022599|0.075989265536723|108.40000152588|2020-09-06|-0.25996|2022-12-25|0.43659|2022-11-06
2025-01-05 14:12:05|WEEKLY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-11.898370697074|63|0.37966011243335||0|0|0.284|11.32|0.1767|38|-0.10602243236877|4|20.28|0.00161|0.04645|0.024211317540339|0.060200302828851|110.06184917089|123.1829941584|33.650415874584|0.5|0.278|0.11611|18|6|-0.0016232084309133|0.041606018735363|45.979999542236|2018-07-22|-0.24154|2020-03-22|0.23583|2020-11-15
2025-01-05 14:12:06|WEEKLY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|69.402451748989|35|4.0766948724042|0.0207|1|2|-0.00339|73.6|-0.18287|38|-0.18287040246203|38|42.47|0.09025|0.14382|0.26780642365459|0.24687171676903|501.09909510545|259.97632774752|55.757574601607|0.6|0.4|0.20605|15|5|0.0021066616989568|0.063076497764531|354.5|2018-02-25|-0.90054|2019-03-10|0.22927|2021-05-02
2025-01-05 14:12:06|WEEKLY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|-160.85301446366|2|8.551005838471|0.0281|-1|1|0.02806|131.6|0.05919|53|-0.1794856152864|3|5.35|0.0114|0.0327|0.03420232347888|0.056450876630192|63462.079444575|159643.87972364|232.45956199847|0.664|0.428|0.03434|402|16|0.0017123162790698|0.051191702325581|456.76800537109|2005-03-13|-0.47002|2007-11-11|0.81347|2009-03-15
2025-01-05 14:12:08|WEEKLY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-25.946294967794|154|2.209084608587|0.8494|-1|1|0.8494|25.3|0.16652|24|0.16652144366683|24|25.5|-0.25889|0.05523|-0.075163279508725|0.034167689855866|15.755435779994|41.661208366371|25.111661773757|0.5|0.417|0.28985|12|4|0.00079108932461874|0.093424618736383|298|2017-04-16|-0.79807|2019-03-31|0.28902|2021-08-15
2025-01-05 14:12:09|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
2025-01-05 14:12:10|WEEKLY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|-3.1110132221877|73|0.14122391626001||0|0|0.20728|2.83|-0.12466|11|-0.12465766345933|11|47.63|0.00336|0.08168|0.081548569243071|0.16256623555079|121.6435871451|145.07285288623|102.90908813477|0.5|0.375|0.18415|8|3|0.00081055187637969|0.058306688741722|5.3099999427795|2018-06-24|-0.20827|2020-03-15|0.11952|2020-02-09
2025-01-05 14:12:11|WEEKLY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-2.1191361534369|24|0.087676763206559|0.0519|-1|1|0.05185|1.92|-0.2444|33|-0.24440296831124|33|26|0.02329|0.10315|0.048922740815716|0.12980715317997|91.842760576408|566.13481225767|412.90321340174|0.608|0.378|0.16954|74|30|0.00247583461736|0.060445582948125|8|2017-06-04|-0.51201|2012-03-25|0.46589|2001-01-21
2025-01-05 14:12:12|WEEKLY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|146.15954437413|50|8.2733407901593|-0.0046|1|2|-0.03694|151.2|||-0.24440296831124|33|143|0.37187|0.39227|0|0|100|100|60.492097937313|0|0|0.28804|1|0|-0.0016938541666667|0.080872291666667|284|2021-06-06|-0.19682|2022-07-31|0.13778|2022-05-29
2025-01-05 14:12:13|WEEKLY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-43.571185536246|6|4.0053554853977||0|0|-0.05849|33.3|-0.36827|2|-0.36827310107546|2|44.17|0.17664|0.3089|0.77674893214988|0.77674893214988|220.15999951345|220.15999951345|91.584154780185|0.25|0.25|0.28649|12|2|0.0025253271028037|0.097714990654205|55.200000762939|2024-07-21|-0.40587|2020-03-15|0.58382|2020-07-19
2025-01-05 14:12:14|WEEKLY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-2.8662230893308|64|0.15511694921058||0|0|0.32414|2.475|-0.08453|37|-0.084527759116594|37|34.1|-0.04912|0.02112|0.14257708207518|0.047685504095484|171.27744013324|112.52410430922|46.261681285068|0.5|0.4|0.19787|10|3|-0.00076185643564356|0.070653589108911|7.6199998855591|2018-06-10|-0.21198|2020-03-15|0.22982|2019-11-10
2025-01-05 14:12:15|WEEKLY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|53.926252838291|12|4.416930472611|-0.0378|1|1|-0.03781|62.35|-0.21195|9|-0.21194926136971|9|28|-0.03252|0.03504|0.018285541033139|0.025048575965211|104.30775622948|107.4296622134|97.543805163019|0.533|0.467|0.19197|15|6|0.0014516009280742|0.067338723897912|155.80000305176|2022-07-17|-0.27621|2022-10-02|0.24978|2019-11-10
2025-01-05 14:12:16|WEEKLY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|121.45661448401|59|4.6330161125598|0.2756|1|1|0.27557|134.7|0.13496|36|0.13495663401474|36|24.67|0.04162|0.13578|0.11445371736359|0.13301056213082|223.08732060663|213.99130415823|108.62902979697|0.6|0.467|0.12153|15|2|0.0013134345794393|0.044936518691589|136.80000305176|2024-12-15|-0.18173|2020-03-15|0.34378|2020-05-31
2025-01-05 14:12:16|WEEKLY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|11.829606804732|2|0.45013116681464|0.0321|1|2|0.01531|13.26|-0.10866|21|-0.036006589561606|9|16|-0.0204|0.04115|0.095086860411976|0.14738355940122|184.63416221206|210.28601367232|288.26088051715|0.348|0.261|0.12974|23|4|0.0039676693766938|0.045131869918699|13.60000038147|2024-07-28|-0.15928|2022-03-06|0.23726|2017-08-06
2025-01-05 14:12:18|WEEKLY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|202.59304899192|57|15.543983160735|0.9886|1|2|0.55612|244|-0.22309|31|-0.16046286939352|18|32.92|-0.02155|0.09246|0.0040621295334284|0.049389909014751|70.258129857995|97.584924922281|110.407239819|0.769|0.462|0.3029|13|5|0.0032869008264463|0.10721078512397|650|2018-05-13|-0.3036|2020-03-22|0.52005|2020-03-29
2025-01-05 14:12:19|WEEKLY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|151.20912623613|8|9.0572618239861||0|0|0.07944|178|-0.15073|10|0.27761207369817|39|23.94|0.03357|0.08713|0.030957980565679|0.18126853551678|94.785373991063|226.31231966745|244.60630508626|0.588|0.353|0.16883|17|7|0.0037544202898551|0.061507560386473|181|2024-12-22|-0.3366|2020-03-15|0.2964|2020-04-12
2025-01-05 14:12:20|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
2025-01-05 14:12:20|WEEKLY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|-21.350393456861|12|0.74411797602303|0.0739|-1|1|0.07387|19.495|-0.1064|18|-0.10640498684954|18|19.6|0.04894|0.08181|0.097096415149089|0.08252062667063|236.04616737176|163.56722477883|74.408397982986|0.55|0.4|0.12397|20|8|0.00022136476426799|0.039597071960298|41.900001525879|2017-07-23|-0.20334|2020-03-15|0.164|2021-01-10
2025-01-05 14:12:21|WEEKLY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|-12.43940487054|30|0.52410194770325||0|0|0.05435|11.31|-0.1021|12|-0.10210207866639|12|26.61|0.01225|0.05321|0.016783805115386|0.014402664371708|105.82023147235|96.858401535208|56.564140759748|0.778|0.444|0.15395|18|10|-0.00040937007874016|0.044936377952756|23.930000305176|2018-02-25|-0.14389|2022-10-09|0.17627|2020-05-31
2025-01-05 14:12:23|WEEKLY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|-69.592027179132|6|2.9268165152259|-0.1275|-1|1|-0.12752|67.2|0.06619|29|0.066189567929247|29|31.5|-0.0873|-0.01855|-0.038544090460875|-0.072309773966142|63.200900450952|67.227262862212|127.12825609594|0.643|0.357|0.1966|14|7|0.0014640358744395|0.065586659192825|94|2021-05-02|-0.18113|2020-03-15|0.23452|2020-06-07
2025-01-05 14:12:24|WEEKLY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-87.665464493854|120|3.8845726379645|0.1883|-1|1|0.1883|77.7|0.08893|146|0.066189567929247|29|73.83|-0.03999|-0.01341|0.0075027116301322|0|100.84254051|100|74.1553711142|0.333|0|0.09488|6|3|-0.00017887900355872|0.039502918149466|123.26999664307|2018-07-22|-0.20504|2024-01-21|0.15461|2024-03-31
2025-01-05 14:12:24|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
2025-01-05 14:12:25|WEEKLY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|-8.7671822053511|11|0.35634423613899|-0.0357|-1|1|-0.03569|8.27|-0.02902|41|-0.029016286574542|41|24.86|-0.0469|0.03205|-0.042372345291636|-0.058675117506808|55.766175969319|56.194509310729|47.015351825037|0.476|0.381|0.15229|21|6|-0.00014800751879699|0.053890770676692|34.877998352051|2016-02-21|-0.27615|2019-05-12|0.32556|2018-07-08
2025-01-05 14:12:26|WEEKLY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-9.3006600941395|185|0.56752884422557||0|0|0.90909|8.48|0.50456|45|0.50456042298401|45|24.7|0.0967|0.12806|0.11962243291957|0.11962243291957|162.7621585151|162.7621585151|7.9111851376921|0.5|0.5|0.11869|10|1|-0.0039098607888631|0.062393178654292|160|2017-06-04|-0.37823|2024-02-11|0.26895|2020-06-07
2025-01-05 14:12:28|WEEKLY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|-3.8427268229714|31|0.13091625948287||0|0|0.00273|3.656|-0.08202|24|-0.082022488765864|24|31.46|0.01595|0.06583|0.04636228048018|0.067817907233645|201.23525709414|236.94599811931|350.86369528185|0.521|0.396|0.15608|48|15|0.0014799285714286|0.051555168831169|6.0549998283386|2018-06-17|-0.22147|2020-03-15|0.2|2001-10-28
2025-01-05 14:12:29|WEEKLY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|459.30240408485|39|32.980042190449|-0.0468|1|1|-0.04682|509|0.27045|69|0.43018867924528|60|43.73|0.06024|0.10323|0.15577951227249|0.28571951518421|228.24712080157|249.74069077202|273.6559139785|0.733|0.4|0.2381|15|12|0.0023805331412104|0.074448126801153|951|2021-07-11|-0.17073|2020-03-22|0.20951|2024-04-14
2025-01-05 14:12:29|WEEKLY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|-6.0047084950274|38|0.37372847322856||0|0|0.09474|5.16|-0.18571|11|-0.18571431296212|11|30.78|-0.06811|0.05047|-0.033700684179597|0.0071306727143309|29.259879191815|82.290993040524|33.967479774835|0.688|0.438|0.25612|32|13|0.0013309001956947|0.091170880626223|56.326000213623|2007-11-04|-0.36603|2009-11-01|0.42531|2009-06-14
2025-01-05 14:12:30|WEEKLY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|13.566976688361|17|0.42567978499928|-0.0535|1|1|-0.05355|14.14|-0.07792|47|-0.025566685870011|36|31.83|0.01184|0.04138|0.011241747396265|0.021244157779622|115.68630084472|159.74022462835|21.120240459838|0.692|0.446|0.10902|65|30|-0.00019897362110312|0.03734539088729|102.68000030518|2007-04-15|-0.31497|2020-03-15|0.3025|2020-04-12
2025-01-05 14:12:31|WEEKLY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|-0.99803314138079|6|0.039544375501157||0|0|0.0538|0.8794|-0.12973|2|-0.038099743558307|2|10.53|-0.05769|0.10034|0.08141153871672|0.12395833737348|615.50910904785|1053.0124622015|67.64615747181|0.562|0.397|0.14273|73|8|0.0069067312661499|0.048250284237726|16.39999961853|2005-06-26|-0.76829|2005-07-03|0.71186|2009-03-29
2025-01-05 14:12:33|WEEKLY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|30.309612915798|17|1.2850413097306||0|0|-0.00456|32.75|-0.02032|28|-0.020317981310679|28|24.18|-0.06448|-0.00977|-0.025252145446964|-0.050812204151368|66.066908016796|62.471160383802|89.0914077676|0.706|0.471|0.15775|17|9|0.00091901639344262|0.050161475409836|47.119998931885|2018-07-15|-0.27943|2020-03-22|0.34843|2020-03-29
2025-01-05 14:12:34|WEEKLY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|-22.582440172593|7|1.1874799049432||0|0|0.12166|19.06|-0.16054|5|-0.16054156894733|5|36.59|0.01025|0.06686|0.047845658486147|0.07500997028133|167.8330769488|245.02181070641|222.32590187467|0.556|0.426|0.15487|54|20|0.0011472048435923|0.051558572149344|70.083999633789|1998-06-21|-0.19672|2020-03-15|0.27213|2016-02-21
2025-01-05 14:12:35|WEEKLY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|-62.115391422842|2|4.8569643264129||0|0|-0.03795|47.725|-0.21216|17|-0.24179471366085|27|20.96|0.04354|0.10378|0.025172453962736|0.066883119642724|127.6935596046|372.87019874583|89.205604624525|0.6|0.4|0.13973|70|17|0.0014696934604905|0.067718617166213|914|2021-04-25|-0.47912|2022-06-26|0.48315|2022-10-23
2025-01-05 14:12:36|WEEKLY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|0.72044562254559|4|0.071851455654664|0.0931|1|1|0.09306|0.9455|0.02673|32|0.026726045636708|32|45.86|0.21401|0.34528|0.32301492517573|0.48552019807384|688.712594|736.36018668274|1.062359568778|0.621|0.379|0.35681|29|13|0.0030579294823706|0.12632705926482|320|2000-03-12|-0.78448|2001-08-19|2|2001-09-16
2025-01-05 14:12:37|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
2025-01-05 14:12:39|WEEKLY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|-154.6263792535|31|13.907913852344||0|0|0.48433|116.8|-0.46575|13|0.27177702602297|40|26.08|-0.22043|-0.07174|-0.042844525921144|0.091835015308572|39.5460619821|104.74711183448|171.76471037023|0.583|0.417|0.2749|12|5|0.0039139358600583|0.1008143148688|329|2024-02-11|-0.40811|2024-10-27|0.30174|2020-06-07
2025-01-05 14:12:40|WEEKLY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|22.981501793908|29|0.22304938553367|0.3123|1|2|0.0323|23.65|-0.00971|13|-0.0097051258470376|13|19.05|-0.05624|0.01658|-0.058809502461908|-0.047863525364377|49.319199102708|66.200888099002|44.454885863471|0.524|0.381|0.14398|21|5|-0.00049128504672897|0.046195490654206|69.400001525879|2018-08-05|-0.36941|2024-01-21|0.38345|2024-06-23
2025-01-05 14:12:40|WEEKLY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|83.213902322029|62|5.1943469386889|1.3244|1|2|1.21935|98.85|-0.11461|39|-0.083333305832825|43|31.27|-0.06994|-0.0066|-0.030889707945178|-0.11962360529034|84.284440866027|77.37519803|132.67666757634|0.364|0.182|0.20856|11|4|0.0018771358024691|0.073292444444444|102.80000305176|2024-12-15|-0.31304|2020-03-15|0.18355|2022-11-06
2025-01-05 14:12:41|WEEKLY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|-687.23237757785|7|39.168467751417|-0.0271|-1|1|-0.02707|588|0.01238|28|0.01237842617153|28|14.26|-0.02254|0.11573|0.093282153852711|0.16057571482543|169.29650844883|303.70998606167|628.87700534759|0.652|0.522|0.14237|23|8|0.0087262574850299|0.05374622754491|714|2024-08-25|-0.42505|2019-01-20|1.10908|2024-01-14
2025-01-05 14:12:42|WEEKLY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|-122.4527755943|8|4.9558319916443|-0.0109|-1|1|-0.01089|111.4|0.00182|39|0.0018181540749289|39|29.22|0.06485|0.11459|0.11615837859689|0.19974187005627|1092.2047236202|1992.0091884764|1177.5898633897|0.619|0.397|0.11897|63|23|0.0021881547619048|0.045958062770563|181.80000305176|2021-08-08|-0.57414|2011-03-06|0.32699|2009-04-19
2025-01-05 14:12:44|WEEKLY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-124.74476963516|8|8.1684313483112||0|0|-0.0019|105.2|-0.2354|30|-0.23540490318643|30|38.93|0.15514|0.24928|-0.0097041977641118|0.057318703353832|75.485329544578|104.97742483383|274.67362674631|0.429|0.286|0.32896|14|4|0.0045171014492754|0.10325471014493|547|2021-04-11|-0.35405|2021-08-08|0.34667|2015-11-08
2025-01-05 14:12:44|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
2025-01-05 14:12:45|WEEKLY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-3.3033236168917|97|0.63010787642981|0.9582|-1|1|0.95822|1.358|-0.04412|15|-0.044117647058823|15|29.4|-0.13931|-0.0514|-0.17480116353159|-0.15967792500272|35.483554485853|46.401321397462|2.6497561757157|0.5|0.4|0.24966|10|5|-0.0058743333333333|0.089384846153846|73.650001525879|2017-10-22|-0.67408|2024-11-10|0.36585|2024-12-08
2025-01-05 14:12:46|WEEKLY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|4.9702529710747|12|0.16620703498359||0|0|-0.01077|5.51|-0.13906|16|-0.055984550475561|13|20.33|-0.00883|0.19285|0.22402927982844|0.3459097332041|258.15489250474|350.3603032795|153.48190419544|0.533|0.4|0.35493|15|4|0.0020383860759494|0.021975727848101|6.0500001907349|2020-09-20|-0.16835|2020-03-15|0.22547|2018-07-22
2025-01-05 14:12:46|WEEKLY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-146.89453225604|149|9.7371765947065||0|0|0.7717|116.8|-0.01819|67|-0.01819300428996|67|41.25|-0.06098|0.00092|-0.017097750022071|-0.01819300428996|96.610104|98.181|18.058969884907|0.25|0.125|0.13461|8|2|-0.0024574476987448|0.062723765690377|774.03997802734|2020-02-23|-0.27938|2020-03-22|0.2294|2024-03-31
2025-01-05 14:12:48|WEEKLY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|202.58433398561|79|20.303499979836|0.3869|1|2|0.30422|213.5|||-0.01819300428996|67|126|0.61378|0.63681|0|0|100|100|50.371592998835|0|0|0.34931|1|0|-0.0010092156862745|0.10218009803922|499.95001220703|2021-02-28|-0.2336|2022-12-11|0.29462|2022-11-13
2025-01-05 14:12:49|WEEKLY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|-24.104147432483|24|2.0113825792197||0|0|0.32694|18.24|-0.01284|15|-0.012843905370282|15|59.67|0.33178|0.44331|0.47230872910783|0.68654337298465|355.08056476234|287.45189998|196.34014904215|0.417|0.25|0.26207|12|2|0.002635250338295|0.086922692828146|131.60000610352|2021-08-22|-0.30238|2023-06-25|0.26727|2012-05-06
2025-01-05 14:12:50|WEEKLY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.8392963746691|164|3.9007900157751||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|0.0083778727634195|0.095247713717694|10.060000419617|2019-09-15|-0.33558|2023-10-29|3.94333|2019-04-28
2025-01-05 14:12:50|WEEKLY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|14.500282384725|65|0.7665726020033||0|0|0.56215|16.84|-0.10767|97|0.057185550487299|71|113.67|0.12316|0.16051|-0.025241662510218|0.057185550487299|94.33623527|105.719|106.10872616793|0.667|0.333|0.20237|3|2|0.00082496296296296|0.060132098765432|18.0927734375|2017-07-30|-0.23092|2020-03-15|0.16093|2020-06-07
2025-01-05 14:12:51|WEEKLY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-7.6912550579771|9|1.6520849946891||0|0|0.64874|1.45|0.32935|71|-0.11747766564686|26|19.05|-0.87925|0.67089|1.0111261218116|1.574788991799|61.227520555944|105.75780496302|135.51401650503|0.45|0.3|0.38661|20|5|0.04326501285347|0.10966033419023|24.989999771118|2022-08-21|-0.89331|2019-04-07|9.20755|2017-12-17
2025-01-05 14:12:53|WEEKLY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|12.933358281081|13|0.4776487435483|0.0419|1|1|0.04191|14.17|0.04775|36|0.047750458376199|36|19.67|-0.02778|0.07776|-0.028596072667303|-0.072653937926389|30.502717343386|24.195688184155|28.059406091671|0.524|0.381|0.11954|21|8|-0.00070072941176471|0.039850235294118|82.449996948242|2020-10-11|-0.76778|2021-11-14|0.21402|2020-10-04
2025-01-05 14:12:54|WEEKLY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-157.69873657529|115|12.990595825706||0|0|0.50471|147.1|-0.24235|11|-0.24234693877551|11|40.05|0.11586|0.26238|0.17467227103578|0.48850558114132|70.100570365786|616.04290070665|137.04629212103|0.636|0.318|0.36439|22|10|0.0037869447236181|0.11959673366834|454|2022-09-04|-0.35228|2010-08-22|1.14027|2017-12-03
2025-01-05 14:12:55|WEEKLY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|-102.11275255319|17|4.4763995723304||0|0|0.03157|95.1|0.12462|96|0.12461607670811|96|43.9|0.02682|0.05526|-0.0074669780672684|0.081567545043827|74.533781867304|154.51741433299|196.08247108066|0.65|0.35|0.18159|20|10|0.0017031431767338|0.062099944071588|149|2015-12-13|-0.28192|2020-03-15|0.18206|2009-08-02
2025-01-05 14:12:55|WEEKLY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|4.8375954491195|1|0.1983014788132||-1|0|0|5.5|-0.11811|22|0.020539413607051|36|22.53|0.02294|0.06851|0.057791235374127|0.10662452021805|158.45322274164|199.91768052901|179.73856545252|0.684|0.474|0.16|19|8|0.0024799065420561|0.048278785046729|9.1599998474121|2018-07-15|-0.28105|2020-03-15|0.24228|2018-05-20
2025-01-05 14:12:56|WEEKLY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|93.768729730047|97|6.4698680066014|0.3781|1|1|0.37811|102.6|0.73552|104|1.9040604585295|41|42.73|0.06951|0.23066|0.10638361866293|0.20381523214301|-15.573288990706|103.73872931224|28.901408020879|0.818|0.455|0.39702|11|7|0.00064185512367491|0.11668568904594|444.5|2021-01-17|-0.37106|2015-03-01|0.46218|2019-11-24
2025-01-05 14:12:58|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
2025-01-05 14:12:59|WEEKLY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|10.219677557851|42|0.28816554877379|0.0737|1|1|0.07366|10.64|-0.07952|6|0.1702530290823|4|15.84|-0.01953|0.19718|0.25645063893102|0.42915555661925|378.64511507196|418.30691050885|257.62711981821|0.421|0.263|0.18912|19|4|0.0038194444444444|0.023719590643275|11.300000190735|2024-12-01|-0.14665|2020-03-15|0.30163|2024-01-14
2025-01-05 14:12:59|WEEKLY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|169.27043765736|15|13.243187447546|0.2602|1|2|0.21497|214.2|0.4744|90|0.4744040032883|90|48.22|0.2177|0.29991|0.67383869740306|0.80462340757303|674.83217431879|526.60375059992|393.02751733622|0.444|0.333|0.26139|9|1|0.0047343080357143|0.088555022321429|321.60000610352|2020-10-18|-0.25468|2021-02-28|0.27666|2018-05-20
2025-01-05 14:13:00|WEEKLY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-2.703576737296|155|0.28347694312981||0|0|0.89617|2.48|-0.3201|13|-0.32009679753297|13|25|-0.06089|-0.01155|-0.32009679753297|-0.32009679753297|67.99|67.99|5.6595162855887|0.5|0.5|0.32245|2|1|-0.010434117647059|0.12810411764706|51|2021-02-21|-0.22397|2023-10-08|0.30915|2022-03-27
2025-01-05 14:13:01|WEEKLY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|1.4165035268507|22|0.48200532353038||0|0|-0.44079|2.125|-0.4936|25|-0.49360340053021|25|20.06|0.40872|0.64492|0.83633441163967|1.2273175670929|5.3139909185813|131.31200895829|0.67460317460317|0.676|0.479|0.23206|71|16|0.0039256470588235|0.16392417301038|315|1996-10-13|-0.4386|2022-03-06|1.76364|2024-06-09
2025-01-05 14:13:03|WEEKLY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|-2.6091940620085|66|0.1582547162385||0|0|0.6441|2.342|-0.23661|37|-0.23661154940142|37|28.82|-0.10241|0.53086|0.45203500761155|0.78413761204195|539.81915779232|641.19578470887|23.871165412193|0.597|0.339|0.29785|62|24|0.015131506479482|0.067531830453564|28.185541152954|2020-06-14|-0.81307|2016-09-04|14.27715|2019-03-24
2025-01-05 14:13:04|WEEKLY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-190.17567669293|18|11.464704045477|0.082|-1|1|0.08199|159|-0.05839|50|0.08175532174119|126|51.79|0.01098|0.0915|0.017187329886424|0.10411474734683|101.61937177624|159.06466321567|163.9175257732|0.714|0.357|0.23121|14|6|0.001835269541779|0.082586819407008|345.5|2018-03-18|-0.16084|2020-03-15|0.35433|2012-02-05
2025-01-05 14:13:04|WEEKLY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|-32.694488634609|33|1.7969625517362||0|0|0.20529|31.55|-0.15685|7|-0.15684862159227|7|21.89|0.01988|0.07623|0.045846267093436|0.060549458197257|125.73363499579|131.29667512065|53.968525027638|0.389|0.333|0.18269|18|4|0.00048828638497653|0.06007617370892|111.30000305176|2018-05-27|-0.41169|2020-03-15|0.37|2020-03-29
2025-01-05 14:13:05|WEEKLY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-3.415679951668|23|0.28620393877037||0|0|0.45335|2.695|0.78589|55|0.78588872835197|55|47.13|0.09319|0.20733|0.2680649377451|0.28511431585034|229.0554230494|188.22553910644|35.648147534932|0.5|0.375|0.18265|8|1|-0.0013178195488722|0.067209523809524|18.030000686646|2021-08-15|-0.28258|2024-12-22|0.25391|2020-11-15
2025-01-05 14:13:06|WEEKLY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|7.4919280949047|5|0.3110240319434|0.2239|1|2|0.13963|8.57|0.30936|36|0.30936221951641|36|15.83|-0.04142|0.12258|0.091498283286667|0.19420394780456|158.15742481107|399.61359387036|306.07142288466|0.458|0.375|0.14324|24|3|0.0056663020833333|0.05415921875|9.829999923706|2022-01-09|-0.32341|2020-03-15|0.34711|2020-11-15
2025-01-05 14:13:08|WEEKLY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-0.93636741174786|124|0.079354669765949|0.774|-1|1|0.77399|0.73|0.00513|27|0.020238075909677|41|31.89|0.03256|0.09864|0.083902354202758|0.08865298341595|281.65523703646|207.62760679051|3.6156513113612|0.737|0.474|0.2129|38|20|-0.00075995505617978|0.076337041198502|26.670000076294|2000-08-13|-0.29818|2011-08-07|0.38384|2009-08-09
2025-01-05 14:13:09|WEEKLY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|-3.1233843306196|10|0.099461467381733||0|0|0.125|2.8|-0.05893|6|-0.05892951914678|6|22.7|0.03894|0.09698|0.088883928966356|0.07257399180517|488.90804863338|250.7546497491|79.545453621829|0.575|0.4|0.09903|40|9|0.00044083969465649|0.042236226826608|10|2013-07-28|-0.25275|2008-11-30|0.2931|2009-01-11
2025-01-05 14:13:10|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
2025-01-05 14:13:10|WEEKLY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|2.3900801712181|27|0.23697657125832|0.2774|1|2|0.18379|2.995|-0.29249|6|-0.29249475244432|6|31.78|-0.11019|0.02339|-0.04176461943233|-0.025416429737659|18.558266528104|30.0391680759|31.74182438182|0.486|0.378|0.24814|37|13|0.00087774542429285|0.074444392678869|13.385899543762|2018-09-23|-0.446|2012-01-15|0.37573|2006-06-18
2025-01-05 14:13:11|WEEKLY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|-2.4123013339652|44|0.11410555295032|0.2293|-1|1|0.22934|2.164|0.12975|37|0.44823379075561|28|20.56|-1.66291|1.64174|-2.6486644062223|0.08648290668393|-4980.7009170142|144.3431358325|129.58084370912|0.611|0.333|0.2697|18|7|0.071471525423729|0.037057409200969|79.349998474121|2019-08-25|-0.96333|2019-09-08|29.99609|2019-08-25
2025-01-05 14:13:13|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
2025-01-05 14:13:14|WEEKLY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|-8.6428969629966|9|1.079453914582|-0.0608|-1|1|-0.06084|6.8|0.11548|46|0.11547941466086|46|30.8|0.05144|0.08507|0.13083769253041|0.017037950720429|208.04384771053|105.95054948461|22.702515263181|0.7|0.4|0.25313|10|6|-0.0011406962025316|0.091043955696202|38|2020-02-23|-0.44961|2023-05-14|0.43552|2023-10-01
2025-01-05 14:13:15|WEEKLY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-8.4530448984898|30|0.35226496298436||0|0|0.31036|7.455|-0.06302|26|-0.063021829298555|26|32.08|0.3852|0.47657|0.54681785590278|0.61351241142749|1947.2131230673|1091.0393697723|53.249999455043|0.667|0.5|0.12677|12|3|0.00045451690821256|0.043651062801932|53.400001525879|2018-03-25|-0.26585|2019-06-30|0.31901|2020-06-07
2025-01-05 14:13:16|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
2025-01-05 14:13:16|WEEKLY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|46.864522783072|62|1.8715705646961|0.5918|1|2|0.47238|53.3|0.17263|44|0.17262753496001|44|28.31|0.02623|0.06464|0.081482798133418|0.018426898173857|182.57656421809|106.0966334985|64.216866550675|0.692|0.385|0.16171|13|6|0.00011123543123543|0.055544125874126|109|2017-06-25|-0.22075|2019-06-23|0.1811|2020-07-26
2025-01-05 14:13:18|WEEKLY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-11.034261558729|85|0.58077836462186|0.4004|-1|1|0.40038|9.39|0.1828|28|0.18279687520971|28|59.43|0.09627|0.15184|0.29360794077897|0.43548146159302|370.0648321561|365.72387369784|196.48463539617|0.429|0.286|0.14374|14|5|0.0013372379912664|0.053294956331878|18.959999084473|2021-08-29|-0.16075|2009-03-08|0.19048|2019-11-17
2025-01-05 14:13:19|WEEKLY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-305.20306221671|75|15.735918665014||0|0|0.24636|258.5|0.12092|26|0.12091503267974|26|41.59|-0.49224|0.7876|1.1971266542553|1.5490083863281|9327.3232697181|11211.709526471|167.33558204903|0.5|0.382|0.34448|34|12|0.014747358870968|0.097099549731183|632|2021-11-14|-0.63385|1999-03-07|18.81651|2014-03-30
2025-01-05 14:13:20|WEEKLY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|71.044002448671|8|7.8199576658983|0.1017|1|2|0.03944|89.6|0.04435|21|-0.17723709554774|16|38.47|0.09762|0.2091|0.26374858035829|0.53724787343873|214.20918016287|639.24394080573|1866.6665607029|0.684|0.421|0.23936|19|9|0.005319945799458|0.073639159891599|228.5|2022-03-27|-0.26895|2020-03-15|0.26012|2013-11-17
2025-01-05 14:13:21|WEEKLY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|-331.02808284769|1|26.176027615898||1|0|0|246|0.93795|51|0.93795300805638|51|58.13|0.44242|0.64611|0.59702892430493|0.6552681867408|632.57939053374|463.74408243986|102.5|0.625|0.5|0.27136|8|2|0.0021798924731183|0.10245810752688|559|2021-04-11|-0.44721|2016-12-11|0.3685|2020-06-14
2025-01-05 14:13:22|WEEKLY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|-13.262450438238|28|1.9301563799951|-0.0727|-1|1|-0.07273|11.8|-0.66172|17|-0.66172340189525|17|18.38|-0.13504|0.05759|-0.11232427934456|-0.0066084373865499|10.44288691676|40.664254482073|9.8333334922791|0.625|0.438|0.45713|16|6|0.00047492211838007|0.16234803738318|1220|2021-05-30|-0.37313|2022-07-03|1.03571|2024-02-18
2025-01-05 14:13:23|WEEKLY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|8.1912078957899|35|0.34397381034406|0.0065|1|2|-0.02123|8.76|-0.13579|13|0.38033404877188|67|46.57|0.05565|0.11545|0.049934591083258|0.095692898410447|117.40656220771|123.68597812984|82.555980939423|0.714|0.429|0.1733|7|4|0.00035313888888889|0.059547527777778|11.254487037659|2018-05-20|-0.24408|2020-03-15|0.25733|2022-03-27
2025-01-05 14:13:24|WEEKLY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|3.6029916531282|14|0.19113310522428|0.2921|1|2|0.16864|3.95|-0.31297|6|0.29833492590571|4|6.97|0.01342|0.13386|0.17019947857967|0.30539394764534|4336.9366649882|16854.886531489|349.55752781875|0.5|0.329|0.14631|76|6|0.0097362246777164|0.043234788213628|8.6899995803833|2021-01-24|-0.67504|2008-12-14|1.38056|2010-01-17
2025-01-05 14:13:25|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
2025-01-05 14:13:26|WEEKLY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|2.8926034989688|44|0.37543139529368|1.3978|1|2|1.11189|3.02|-0.32099|10|-0.32098824870902|10|23.56|-0.18766|0.63292|1.8989376403729|2.7509500534648|3258.9734790881|2721.5984701784|2745.4545429916|0.333|0.222|0.33626|18|3|0.023738779443255|0.10355173447537|6.5149998664856|2021-07-18|-0.66667|2014-06-08|5.13333|2016-02-28
2025-01-05 14:13:27|WEEKLY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|102.79151889215|60|6.4796988014336|0.5518|1|1|0.55181|119.8|-0.05509|36|-0.055089114807847|36|48.78|0.0279|0.09415|0.05964951725006|0.05964951725006|115.23627076016|115.23627076016|130.74321362297|0.444|0.444|0.21697|9|3|0.0015601004016064|0.069928393574297|157|2017-08-20|-0.25092|2019-02-03|0.16447|2017-03-26
2025-01-05 14:13:28|WEEKLY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|-10689.989712215|29|692.45490407167||0|0|0.07872|8660|0.16071|92|0.16071428571429|92|11.66|0.03635|0.06881|0.065027007197897|0.08616191947156|1071.8100192462|1931.0912269675|8882.0512820513|0.729|0.615|0.06596|96|8|0.005009904097646|0.051755483870968|12250|2024-05-19|-0.24592|2014-07-20|0.29032|2020-05-31
2025-01-05 14:13:29|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
2025-01-05 14:13:30|WEEKLY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-4.8863634700435|7|0.19510902270251||0|0|0.17727|4.307|0.009|11|0.0090007907941188|11|17.44|-0.01268|0.17644|0.17151696485098|0.22073759590183|310.72187830393|426.50526169674|87.010107599513|0.556|0.5|0.20636|18|0|0.00159871875|0.02795675|16.579999923706|2021-08-15|-0.19816|2023-05-28|0.51515|2019-12-01
2025-01-05 14:13:31|WEEKLY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.54350541591447|60|0.021538536835249|0.4181|1|1|0.41805|0.597|-0.09209|33|0.030639554663117|55|34.98|0.09534|0.15922|0.1162697972412|0.19747305734303|192.30879808639|353.25066622151|35.466048616824|0.545|0.364|0.19808|55|19|0.00078505799293999|0.067885138678769|3.8599998950958|2000-03-05|-0.27385|2001-09-16|0.49963|2000-02-13
2025-01-05 14:13:32|WEEKLY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|-37.569333232886|23|1.9192011764225||0|0|0.10946|32.95|-0.09535|34|-0.095354556977492|34|40.33|0.08284|0.11451|0.19442914744328|0.30044765273903|153.06672335008|174.65993056595|215.64137001809|0.667|0.5|0.21007|6|3|0.0039873484848485|0.070389810606061|46.299999237061|2024-05-19|-0.22289|2022-03-06|0.13333|2020-04-05
2025-01-05 14:13:34|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
2025-01-05 14:13:35|WEEKLY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|-22.746869523288|6|1.9190610286478|0.1421|-1|1|0.14213|16.9|-0.37784|21|-0.054865185783969|13|32.63|-0.04564|0.01628|0.12387709253711|0.10505343527491|123.71682941169|119.55610961|62.208462348241|0.5|0.25|0.30811|8|4|0.00082187969924812|0.11518488721805|96.300003051758|2021-11-21|-0.24|2022-06-05|0.23382|2021-06-06
2025-01-05 14:13:35|WEEKLY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|-4.8004475949765|29|0.16038424129966||0|0|0.00661|4.51|0.45981|83|0.45980711093019|83|34.29|0.03211|0.09443|0.070865408501186|0.0041760384259126|146.19270299051|88.762258464205|29.456141096139|0.643|0.5|0.16202|14|4|-0.0014104724409449|0.0516|15.85000038147|2015-07-26|-0.16105|2020-11-01|0.23041|2020-10-25
2025-01-05 14:13:36|WEEKLY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|-2198.6323078309|11|136.5324696202||0|0|-0.14327|1955|0.0221|47|0.02210038285243|47|37.25|0.06907|0.15652|0.16046659954397|0.28379250784667|218.79260145292|416.62557958381|1692.6406926407|0.563|0.438|0.21444|16|3|0.0063411551155116|0.076795214521452|2850|2019-09-08|-0.29412|2020-03-22|0.38889|2020-04-12
2025-01-05 14:13:37|WEEKLY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|-63.945586342198|23|3.2186765130111|0.1198|-1|1|0.11981|55.1|0.01294|36|0.012944971633281|36|37.34|-0.01113|0.08801|-0.013570611916515|0.029328572187102|26.639007923224|84.126963800181|248.19818279513|0.632|0.368|0.17778|38|15|0.0018061623872311|0.058197349063151|136.69999694824|2017-05-07|-0.65198|2012-04-08|0.19945|2020-08-16
2025-01-05 14:13:39|WEEKLY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|-237.8558020695|37|17.746739247559||0|0|0.36792|185.2|0.68779|35|0.68778795909309|35|58.81|0.60273|0.74629|0.82536525328937|1.3540677987469|5866.3383181077|7739.6146015346|2849.2307222806|0.813|0.5|0.30977|16|11|0.0058202251791197|0.095689989764586|494.5|2021-09-12|-0.23896|2020-03-15|0.57647|2014-05-25
2025-01-05 14:13:40|WEEKLY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|-17.818737633912|17|2.3062458461814||0|0|0.45204|10.74|-0.16949|38|-0.16949152268407|38|35.22|0.14087|0.28849|0.40052591727578|0.45738243916534|3149.8815254524|1521.797737724|2.5577334250913|0.528|0.389|0.34381|36|13|0.0023286682242991|0.12991687694704|825.24298095703|2000-09-17|-0.41858|2023-03-12|1.31844|2003-05-11
2025-01-05 14:13:41|WEEKLY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|137.60407906776|3|22.881973644079|-0.0038|1|1|-0.00376|212|0.14538|62|1.2677594998119|63|34.09|-0.23127|0.22998|0.31999759516903|0.48620757535654|272.19864476049|358.14275054042|721.08844473039|0.636|0.455|0.37203|11|5|0.014848514588859|0.12309058355438|392|2023-06-18|-0.35672|2019-03-24|2.66972|2018-07-08
2025-01-05 14:13:41|WEEKLY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|2.6254420916855|1|0.16251931453347||-1|0|0|3.21|-0.09444|17|-0.089130415627996|23|33|0.10125|0.17625|0.13909086529546|0.26849956265288|203.12535622637|301.48683834787|165.46391461174|0.692|0.462|0.20464|13|6|0.0026959207459207|0.075793006993007|38.849998474121|2019-10-13|-0.32308|2020-03-15|0.27805|2020-11-15
2025-01-05 14:13:42|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
2025-01-05 14:13:44|WEEKLY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|97.380135628929|13|11.074017938625||0|0|-0.08065|125.4|-0.23746|18|-0.23745819397993|18|41.69|0.96281|1.10811|1.9636154370018|2.2881713212139|733.36323394815|546.94313560764|67.783784608583|0.462|0.385|0.27048|13|5|0.01919119133574|0.10404306859206|3106.1589355469|2016-09-11|-0.40198|2019-04-07|12.08246|2016-02-07
2025-01-05 14:13:45|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
2025-01-05 14:13:46|WEEKLY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-155.61212569974|18|12.487274099147||0|0|0.15044|134.4|-0.02646|18|-0.026461557241586|18|23.46|-0.09063|-0.00476|-0.040358054485595|0.020168676174681|31.71846470888|87.961869425466|268.79998779297|0.583|0.417|0.27312|24|10|0.0038806724137931|0.095306827586207|225|2024-06-02|-0.25529|2020-03-08|0.23952|2020-11-29
2025-01-05 14:13:46|WEEKLY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|0.49511758352408|15|0.029356807731501|0.0146|1|2|-0.04244|0.564|-0.02624|30|-0.026461557241586|18|43.67|-0.03044|0.00735|0.065612610762752|0|112.70882496|100|28.191528219862|0.222|0|0.21102|9|2|-0.0020157493857494|0.069189017199017|2.8610529899597|2017-11-12|-0.27955|2020-03-15|0.2547|2020-06-07
2025-01-05 14:13:47|WEEKLY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|11.599344230353|1|0.18021870432321||0|0|0|12.14|-0.03751|5|-0.037508606287353|5|14.38|0.05057|0.12662|0.10607927614252|0.156513160721|224.26043867571|246.74542432|49.897247765686|0.524|0.381|0.08869|21|1|-0.00052894039735099|0.037336854304636|40.400001525879|2021-05-02|-0.29352|2024-01-14|0.50808|2020-08-09
2025-01-05 14:13:49|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
2025-01-05 14:13:50|WEEKLY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|-119.04296724417|10|8.2128905547208|0.1031|-1|1|0.10311|95.25|-0.09601|7|-0.096013293052128|7|19.4|0.05853|0.14894|0.092158696733623|0.1401070399586|215.96286301104|276.38509557913|398.53557121461|0.65|0.45|0.1787|20|7|0.0058792947103275|0.061861032745592|140.69999694824|2024-09-29|-0.25377|2020-03-15|0.392|2024-01-14
2025-01-05 14:13:51|WEEKLY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-6.6886088833276|98|0.38758265927623||0|0|0.33629|5.98|-0.37387|12|-0.37387074260477|12|40.67|0.18519|0.29702|0.10421121759983|-0.37387074260477|99.07192377|62.613|57.777775832548|0.333|0.167|0.32728|6|2|0.00042032258064516|0.07801926686217|47.450000762939|2021-08-08|-0.31176|2020-03-01|0.28913|2022-11-13
2025-01-05 14:13:52|WEEKLY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|-43.777303040301|9|4.8923847789833||0|0|-0.20899|39.8|-0.49306|3|-0.37700864554673|22|37.25|0.50425|0.70114|0.92128436370699|1.9726994247862|227.72928219382|2067.0056260266|679.18085887809|0.55|0.3|0.36758|20|7|0.0067182071713147|0.12621754316069|349.39999389648|2018-10-07|-0.38583|2019-12-15|0.52817|2016-11-13
2025-01-05 14:13:52|WEEKLY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|10.229641263833|39|0.85919859496334||0|0|0.39525|12.92|0.02114|55|0.20523961709163|19|27.65|-0.03442|0.03413|-0.012534052845659|-0.085916352715481|70.714852075831|46.548950572893|31.685615757915|0.647|0.412|0.22802|17|8|-0.00060096456692913|0.066445551181102|47.857498168945|2015-06-28|-0.24346|2020-03-15|0.2641|2022-11-13
2025-01-05 14:13:54|WEEKLY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|5.9080120391167|27|0.31899599014003|0.4099|1|1|0.40992|6.934|5.53446|1|5.5344626172423|1|21.05|-0.40923|0.35249|-0.082152864741033|0.81181747000345|-2538.4729010927|842.24278528281|1612.5581162604|0.684|0.421|0.26941|19|9|0.022945938967136|0.066976690140845|6.9679999351502|2025-01-05|-0.19444|2020-03-08|8.64286|2024-06-23
2025-01-05 14:13:55|WEEKLY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|-2.0411658909903|29|0.19634977063494||0|0|0.0406|1.654|0.01448|33|0.014479269189025|33|30.2|-0.04573|0.15429|0.21817572676605|0.36731437115694|38.180876063545|148.39808580591|13.886323641234|0.533|0.367|0.36471|30|9|0.0022591541755889|0.1128770235546|41.950000762939|2015-11-08|-0.29799|2020-03-15|1.95614|2023-11-05
2025-01-05 14:13:56|WEEKLY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|301.98011426494|97|28.150399973866|0.3772|1|1|0.37725|368|0.18537|96|0.6048398631518|49|31.57|-0.06644|0.01638|0.00073095040006519|0.25969832025915|58.903838670654|187.15027328754|487.09461963607|0.857|0.429|0.3463|7|4|0.0068583911671924|0.10440766561514|496|2021-02-28|-0.26667|2020-03-15|0.21632|2021-02-21
2025-01-05 14:13:56|WEEKLY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-0.99475137106567|74|0.30153378955851|0.998|-1|1|0.99804|0.0907|-0.35145|9|-0.3514539038407|9|31|0.06178|0.15616|-0.072180388778739|0.1000447681479|29.73458207694|96.329518697321|0.003534009517654|0.6|0.4|0.29228|10|4|-0.0089079895561358|0.13648762402089|2658.1499023438|2017-07-23|-0.89643|2018-01-14|1.97731|2024-09-22
2025-01-05 14:13:57|WEEKLY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|21.786674678737|99|1.5581268308148|1.0482|1|1|1.04825|23.35|||-0.3514539038407|9|121|0.7957|0.79667|0|0|100|100|41.845879391986|0|0|0.65153|1|1|-0.00072118721461188|0.11633187214612|62.819999694824|2021-02-21|-0.36157|2022-08-21|0.29619|2023-02-19
2025-01-05 14:13:59|WEEKLY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|42.045768907824|27|8.7265030267745|-0.1527|1|2|-0.23304|52|0.27872|20|0.021474279588319|50|26.49|-0.00436|0.1816|0.17150516480367|0.29941466116487|-269.93703791604|852.56803942712|0.95412844036697|0.659|0.415|0.31567|41|13|0.001675035971223|0.10968035971223|5450|2003-09-21|-0.55556|2005-10-16|2.2|2006-04-16
2025-01-05 14:13:59|WEEKLY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|19.863673305|112|1.0426759903111||0|0|0.50035|21.2|0.13153|37|-0.25112395144824|3|48.09|0.17051|0.22424|0.22781886421445|0.353824259688|569.18855986227|536.77811021293|322.18846517857|0.565|0.348|0.19818|23|8|0.0019236072308956|0.063377239112572|49.669998168945|2017-10-15|-0.21269|2020-03-15|0.20214|2018-11-04
2025-01-05 14:14:00|WEEKLY|06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|-14.168355290701|17|0.78611829036133|0.2665|-1|2|0.25354|11.6|-0.05417|7|-0.054168806462473|7|18.52|0.01386|0.10892|0.038167548322759|0.099121019173294|117.07619135505|194.31552362063|126.7759657386|0.552|0.379|0.17221|29|6|0.0025303435804702|0.065683508137432|92.371002197266|2015-11-08|-0.2965|2017-07-09|0.40213|2012-11-11
2025-01-05 14:14:01|WEEKLY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|-36.425198733091|8|3.2854483703423||0|0|-0.20862|35.05|-0.02859|15|-0.028590360302829|15|24.05|0.00337|0.17218|0.20781988406162|0.32857347438638|464.5621954352|547.76264887195|1947.2222314205|0.6|0.4|0.24975|20|6|0.0089119262295082|0.085401004098361|45|2021-01-10|-0.31771|2018-07-01|0.56863|2020-12-20
2025-01-05 14:14:02|WEEKLY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-1005.841852633|65|47.925627551818||0|0|0.13433|870|0.11765|37|0.29512364912205|67|62.58|0.0758|0.14711|0.31890248971859|0.36921634744235|292.31742917966|261.54648519632|189.13043478261|0.417|0.333|0.16374|12|2|0.0013216932515337|0.052053165644172|1890|2019-05-19|-0.1951|2020-03-22|0.2982|2020-11-15
2025-01-05 14:14:04|WEEKLY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|105.8518774521|43|11.364796142107|2.0306|1|2|1.76074|135|-0.29048|36|-0.29047617836604|36|57|0.17191|0.2866|-0.29047617836604|-0.29047617836604|70.952|70.952|30.681818181818|0.2|0.2|0.52258|5|1|0.0022275535168196|0.14689137614679|441.33999633789|2018-10-07|-0.34795|2018-12-23|1.09091|2020-04-19
2025-01-05 14:14:04|WEEKLY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|-154.8054836362|11|8.7814814362675|0.0942|-1|1|0.09423|128.8|0.54659|70|1.7199221244423|62|41.8|0.19794|0.36912|0.30948700396312|0.41422583861863|184.40896073378|157.267950336|87.027029089025|0.5|0.3|0.36825|10|4|0.0035856074766355|0.12533065420561|513|2021-09-05|-0.43921|2017-12-17|0.39964|2020-03-29
2025-01-05 14:14:05|WEEKLY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-4.3860370657138|30|0.36803091551715||0|0|0.15226|4.12|-0.19403|25|-0.19402985664757|25|33.57|0.14825|0.2646|0.43068838713268|0.5399044673695|295.5691007989|381.18766143348|321.87499825377|0.5|0.429|0.20335|14|2|0.0036941883767535|0.068683246492986|17.040000915527|2021-09-05|-0.17694|2017-02-26|0.28957|2017-02-12
2025-01-05 14:14:06|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
2025-01-05 14:14:06|WEEKLY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|35.035629284422|93|4.5631236990159|2.9763|1|1|2.97628|50.3|0.08111|19|0.081112933035133|19|26|-0.09426|0.03675|-0.14466013671457|0.11891757299198|12.608785004414|139.41901806828|291.59419847571|0.778|0.444|0.57674|9|6|0.011174785276074|0.17321524539877|143|2021-02-21|-0.38619|2020-07-19|0.80357|2019-11-24
2025-01-05 14:14:08|WEEKLY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|2.6588252014854|6|0.051018533590014|0.1116|1|2|-0.04553|2.725|-0.07736|12|0.15790555325788|16|20.91|0.04699|0.25045|0.044965771480907|0.12467546548749|118.14990264475|137.96795940353|102.05991860551|0.455|0.273|0.41147|11|4|0.00092097872340426|0.012141744680851|4.0900001525879|2021-05-02|-0.16939|2018-03-11|0.19588|2022-10-30
2025-01-05 14:14:09|WEEKLY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|7.8428126183389|41|0.22294670588187|0.1696|1|2|0.1385|8.22|-0.26445|32|0.23326131684912|29|40.38|-0.02116|0.00643|-0.023742830551893|0.0094050551055413|61.940000470954|93.363779472567|116.59574531404|0.769|0.462|0.24933|13|8|0.00099644247787611|0.057174247787611|41.840000152588|2023-01-29|-0.2263|2020-03-15|0.22946|2020-11-15
2025-01-05 14:14:10|WEEKLY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|188.44151076398|31|9.4982180570836|0.2643|1|1|0.26428|208.1|-0.19189|13|0.74544996599462|43|28.64|0.07307|0.13196|0.082664580822098|0.23964097575273|140.70048003211|260.30839961509|155.88015438466|0.571|0.357|0.18126|14|5|0.0021897215777262|0.053543712296984|223.80003356934|2024-12-15|-0.1954|2018-03-18|0.18493|2019-12-08
2025-01-05 14:14:10|WEEKLY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-1.7163908339779|87|0.038796936712006||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|-0.0028390825688073|0.10005871559633|15.10000038147|2021-01-10|-0.28938|2021-02-28|0.29921|2021-01-03
2025-01-05 14:14:11|WEEKLY|06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP|9.8795927011637|60|0.11013577899444|0.3425|1|1|0.34254|10.21|0.05175|42|-0.067382852049845|18|37.67|-0.04332|0.0181|0.030587469252455|0.14210832901643|105.43564771297|144.92587220955|205.43260501331|0.667|0.333|0.18427|9|5|0.0027892964824121|0.058435|11.75|2018-02-04|-0.26289|2020-03-22|0.3817|2021-03-14
2025-01-05 14:14:13|WEEKLY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|38.463238432008|59|2.59220772304|1.0059|1|2|0.91007|45|0.25769|43|0.25768670314439|43|36.8|0.14218|0.19219|0.35955544184331|0.12323979534541|227.84955349693|124.35912951|49.74487601396|0.6|0.4|0.35435|5|2|-0.00025590909090909|0.10906867768595|116.47911071777|2021-02-28|-0.26847|2021-10-17|0.21053|2023-05-07
2025-01-05 14:14:13|WEEKLY|06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|330.65517364168|16|14.281608786105|1.713|1|2|1.62456|374|0.13897|21|-0.07647517623106|19|35.18|0.0287|0.11897|-0.063342539696213|-0.07647517623106|78.623497101677|92.352|180.24096385542|0.273|0.091|0.25697|11|2|0.0053533333333333|0.085803134328358|540|2021-10-31|-0.42585|2022-07-24|1.70111|2023-11-19
2025-01-05 14:14:14|WEEKLY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-49.683857547435|14|5.3807429750514||0|0|0.21888|38.9|9.94286|297|9.9428569248744|297|134.25|2.60396|2.86389|9.9428569248744|9.9428569248744|1094.286|1094.286|123.49206833612|0.25|0.25|0.35994|4|1|0.0025434909090909|0.11315529090909|209|2021-05-23|-0.24388|2024-02-25|0.44578|2020-03-22
2025-01-05 14:14:15|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
2025-01-05 14:14:16|WEEKLY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|-337.13858194394|26|17.907417124863||0|0|0.31069|296|0.33701|26|0.33700970251297|26|26.07|0.07621|0.17868|0.23958143149713|0.30554264249789|378.98752036857|487.2244267771|284.61538461538|0.571|0.5|0.1041|14|1|0.0036000256410256|0.042339333333333|514|2024-05-19|-0.1256|2020-03-22|0.2695|2024-01-14
2025-01-05 14:14:17|WEEKLY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-16.890645520116|48|1.1811786530413||0|0|0.19512|14.52|-0.31589|15|-0.31589438933132|15|29.08|-0.05787|0.02066|-0.0046505399502073|0.18466139417945|44.969767442079|143.91257985463|214.47563513548|0.667|0.417|0.27084|12|4|0.0035439141414141|0.083469722222222|49.900001525879|2021-04-18|-0.24361|2024-02-11|0.36058|2020-03-29
2025-01-05 14:14:18|WEEKLY|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|-24.35179779452|4|0.96848528435755||0|0|-0.03382|21.4|-0.01032|97|-0.010317748822837|97|30.22|-0.01917|0.02575|-0.019583805388612|-0.016188517200878|44.489477610091|60.172502802145|46.592639835273|0.516|0.375|0.09681|64|18|0.00010912235415591|0.037416520392359|81.550003051758|2007-02-25|-0.22429|2009-03-08|0.21664|2020-04-12
2025-01-05 14:14:19|WEEKLY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|5.4685919317854|61|0.4141360112941|1.1718|1|1|1.17184|6.648|0.87369|160|0.074053162802204|35|53.43|0.08592|0.13024|0.12760619270216|-0.0051519559762851|267.70515705825|68.513058350845|0.00099022764787616|0.696|0.391|0.29445|23|13|-0.0050150737005431|0.091685740884406|930094.5625|2007-05-27|-0.93456|2017-10-29|0.58002|2016-10-23
2025-01-05 14:14:20|WEEKLY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|17.488044462807|15|2.0695891387424||0|0|0.13095|23.75|0.36747|80|3.2705168248152|21|55|0.92571|1.13824|1.8189933594345|3.2705168248152|583.98079844|427.052|44.819775896801|0.4|0.2|0.37311|5|2|0.0021227335640138|0.10491525951557|111|2021-02-14|-0.67711|2019-06-30|0.7551|2020-11-29
2025-01-05 14:14:21|WEEKLY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|-176.81681588231|15|17.136461815061||0|0|-0.17241|153|-0.16346|21|-0.16346153846154|21|28.45|0.08577|0.15728|0.16391776126046|0.23451640712031|418.14428662661|1919.2694099388|263.28922207379|0.566|0.434|0.18773|53|18|0.0034147043363995|0.068288337713535|798|2020-02-02|-0.6139|2022-01-30|0.74359|2008-04-06
2025-01-05 14:14:22|WEEKLY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|38.083989378425|4|3.1435729250458||0|0|-0.06166|45.65|-0.21743|7|-0.21743299086073|7|35.05|0.03617|0.11938|0.24200891720355|0.41380126629747|249.92987136868|426.76537461524|933.53788900381|0.476|0.333|0.19291|21|7|0.0041779431664411|0.070827699594046|97.900001525879|2022-01-09|-0.22917|2020-03-15|0.21329|2021-08-29
2025-01-05 14:14:23|WEEKLY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|-0.1707652510682|8|0.015229576497652||0|0|0.03448|0.14|-0.21622|33|-0.21621624887038|33|31.92|-0.08202|-0.01497|-0.15866078467939|-0.080458439156644|24.474166058122|58.737704850968|19.178081772345|0.583|0.417|0.37136|12|6|-0.00053128205128205|0.12097430769231|0.94999998807907|2017-07-23|-0.19481|2023-04-23|0.36667|2024-07-21
2025-01-05 14:14:24|WEEKLY|06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP|58.625553154349|24|0.71360047666432|0.5711|1|2|0.53914|60.95|-0.27944|15|-0.24953835722894|28|35.22|0.09683|0.17441|0.32718988235654|0.63050363811733|135.75835718777|188.4067353|160.39473884984|0.333|0.222|0.28059|9|2|0.0035490588235294|0.082475882352941|116.40000152588|2018-02-04|-0.27964|2018-11-11|0.43667|2022-05-08
2025-01-05 14:14:25|WEEKLY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|41.92839022535|61|3.4482838681876||0|0|0.12395|46.7|0.25041|34|0.25040604284915|34|60|0.86229|1.12162|2.3728323111714|2.3728323111714|687.13280566|687.13280566|440.79977589366|0.4|0.4|0.25387|5|0|0.0055454444444444|0.082869805555556|156.68338012695|2021-01-10|-0.17081|2020-03-22|0.15873|2020-04-12
2025-01-05 14:14:25|WEEKLY|06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP|-40.435532611901|7|3.1093171677796||0|0|-0.18058|36.48|0.73115|67|0.7311476298326|67|36.8|0.05462|0.09544|0.22321578945228|0.29484191117125|192.59082709975|190.99790457559|83.535610423217|0.4|0.3|0.25113|10|4|0.0011889304812834|0.081537406417112|100.37000274658|2015-12-13|-0.29488|2020-01-26|0.48691|2015-11-08
2025-01-05 14:14:27|WEEKLY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|24.844989798014|13|2.412049714255|-0.0437|1|1|-0.04367|31.75|0.00453|27|0.0045317538258258|27|30.33|-0.30989|1.10094|1.6359845340659|2.2882157749996|1028.327736218|5949.7644372757|661.45830704934|0.593|0.444|0.35402|27|9|0.057224139590854|0.10014628158845|127.40899658203|2011-10-23|-0.7681|2011-05-22|46.1703|2011-09-25
2025-01-05 14:14:28|WEEKLY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|0.012806146480762|26|0.0013181560447435|0.5504|1|1|0.55039|0.02|0.02562|2|0.025620417764217|2|25.32|-0.10795|0.08936|0.095035327906452|-0.10741002700524|157.90774485888|49.098942767803|0.26260848289481|0.579|0.316|0.18758|19|5|0.0040057707509881|0.084073735177866|7.6950001716614|2015-04-19|-0.55896|2019-11-03|1|2021-10-03
2025-01-05 14:14:29|WEEKLY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|318.99724205487|62|24.934253665629||0|0|1.62944|400.2|-0.33158|2|1.2119888410696|74|36.89|0.07817|0.33589|0.37259267280445|0.54863671345651|224.80146612661|336.31768368184|1329.568130017|0.556|0.444|0.35969|9|3|0.0095659541984733|0.10655694656489|402|2025-01-05|-0.5229|2021-09-12|0.51316|2022-05-22
2025-01-05 14:14:30|WEEKLY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-107.47575438994|64|10.991918129979|0.4941|-1|1|0.49409|77|-0.00782|25|-0.0078226662059189|25|29.19|0.31341|0.39679|0.55610129468906|0.73210572230189|2545.9124620315|4121.8347500158|85.555555555556|0.548|0.429|0.18182|42|14|0.0016978588052754|0.07523546935609|475|2018-09-23|-0.41304|2002-06-23|0.35294|2002-03-03
2025-01-05 14:14:31|WEEKLY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-5.5507721782602|9|0.17548164966336||0|0|0.09169|5.0275|-0.10278|13|-0.10278268279362|13|16.54|-0.04496|0.01952|-0.034197411175585|-0.023205616588394|51.215253508612|64.021684650004|26.971568225372|0.5|0.375|0.16622|24|6|-0.0016761975308642|0.041993950617284|34.189998626709|2017-11-05|-0.21899|2020-03-15|0.19632|2020-11-15
2025-01-05 14:14:32|WEEKLY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|-56.577331830949|8|2.8557793576726||0|0|-0.01449|49|-0.15263|15|-0.15263159233227|15|38.17|0.05774|0.11764|0.16948301643226|0.15904685721641|148.34891022118|124.62524801|62.982002670876|0.5|0.333|0.18268|6|2|-0.0012073305084746|0.064106737288136|155|2021-08-15|-0.0939|2022-10-02|0.16295|2021-03-21
2025-01-05 14:14:33|WEEKLY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-9.8301868565139|61|0.47162466502355|0.1573|-1|1|0.15734|9.64|0.13129|42|0.1312931849886|42|34.4|0.05418|0.13362|0.055528179768203|0.10046893762458|112.62167807202|211.10938857654|95.920399605663|0.575|0.375|0.21786|40|17|0.0016246796657382|0.07423967270195|26.139999389648|2014-04-06|-0.30368|2000-05-28|0.30345|1999-01-24
2025-01-05 14:14:34|WEEKLY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-30.473332142903|18|6.5411107460903|0.8406|-1|1|0.84063|10.55|0.8609|161|-0.36978828666944|15|43.17|0.13126|0.19433|0.10853643158634|-0.18168173106979|127.96874775515|52.458155056944|0.55070104735059|0.583|0.25|0.32516|12|7|-0.0048848411214953|0.10453842990654|3491.5900878906|2016-10-02|-0.7751|2024-11-10|0.81227|2020-04-05
2025-01-05 14:14:35|WEEKLY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|-4.983684885324|8|0.25706167612506|-0.0047|-1|1|-0.00465|4.32|0.07021|31|0.070211405206339|31|43.38|0.0499|0.11136|0.19811128428657|-0.0097862305724049|192.19203708297|97.41265462|29.793104632147|0.5|0.25|0.24108|8|3|-0.0019843220338983|0.072286412429378|18.700000762939|2018-09-16|-0.28642|2020-03-22|0.31282|2020-06-07
2025-01-05 14:14:35|WEEKLY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-8.5291153229559|10|0.96637181564452|0.1605|-1|1|0.16049|5.44|-0.22989|22|-0.2298881165777|22|25.25|-0.30223|-0.15677|-0.25149156619816|-0.31181238885425|12.663635109414|21.688272346522|14.129870278495|0.75|0.5|0.5345|8|4|-0.0036357345971564|0.15636047393365|87.980003356934|2021-01-10|-0.25645|2021-05-09|0.64529|2021-01-10
2025-01-05 14:14:37|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
2025-01-05 14:14:38|WEEKLY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|-27.91631543942|19|1.749894631826||0|0|0.07463|24.8|-0.12344|14|-0.12344381404586|14|29.5|-0.1411|-0.09875|-0.18969345173031|-0.1702376604952|34.226861258507|56.966193072392|101.76445787041|0.625|0.375|0.28839|8|4|0.0026457086614173|0.09625062992126|34.099998474121|2024-06-09|-0.36793|2020-03-15|0.33238|2020-04-05
2025-01-05 14:14:39|WEEKLY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|32.704270784515|4|0.99857665947487||0|0|-0.01788|35.7|-0.02149|3|-0.02149312667141|3|13.07|-0.00475|0.05382|0.071329055911073|0.064472046907772|195.72377226869|161.12419123934|88.366335184595|0.407|0.333|0.08458|27|6|0.00097558988764045|0.030798679775281|76.099998474121|2020-01-26|-0.25417|2017-12-17|0.56769|2018-06-03
2025-01-05 14:14:39|WEEKLY|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|25.474915219715|98|0.17502826009508||0|0|0.41304|26|0.68103|92|0.68103442747726|92|33.2|0.03094|0.08397|0.25486699343558|0.25486699343558|139.3069561|139.3069561|269.56971245213|0.4|0.4|0.22507|5|2|0.0043907224334601|0.054786273764259|26.35000038147|2024-04-28|-0.13559|2022-09-25|0.16216|2024-04-28
2025-01-05 14:14:40|WEEKLY|06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP|-176.47895304669|7|15.729817658298||0|0|-0.03309|153|-0.18645|35|-0.18644799936033|35|25.83|-0.00251|0.09015|0.054244810781618|0.0482941025493|140.70950608006|122.5485125898|109.31694245542|0.667|0.5|0.17349|12|3|0.0018851898734177|0.056697025316456|277.75|2021-08-22|-0.32682|2022-10-02|0.2239|2022-11-06
2025-01-05 14:14:42|WEEKLY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|12.725113988136|26|1.2916287977779|-0.003|1|1|-0.00296|16.85|-0.06331|43|-0.063307486635646|43|49|0.26145|0.58118|-0.063307486635646|-0.063307486635646|93.669|93.669|171.93877605635|0.143|0.143|0.47749|7|1|0.0078148097826087|0.15534989130435|132.5|2020-12-27|-0.54954|2018-09-16|0.77455|2019-06-23
2025-01-05 14:14:43|WEEKLY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|79.894992294513|111|2.1006616282163|1.1299|1|2|1.06111|85|-0.04786|18|-0.047861796151363|18|20.31|-0.02216|0.04561|-0.0082075809988678|0.010974149560051|93.880478036135|104.79135379307|134.0693974042|0.462|0.385|0.08972|13|1|0.0016390374331551|0.036582112299465|88.199996948242|2024-09-15|-0.17132|2020-03-15|0.24525|2024-01-14
2025-01-05 14:14:43|WEEKLY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|32.874694922979|53|4.024398743669|0.4005|1|2|0.13036|34.25|0.05137|16|0.051372855128207|16|34.2|-0.09087|0.01176|0.051372855128207|0.051372855128207|105.137|105.137|37.398994666089|0.2|0.2|0.34583|5|1|-0.0012660089686099|0.12367156950673|178.89999389648|2021-01-10|-0.18738|2023-09-17|0.40056|2022-05-15
2025-01-05 14:14:44|WEEKLY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|0.10207339025755|16|0.10909324693274|-0.0909|1|1|-0.09091|0.4|-0.54028|9|-0.54028056447733|9|62|0.10535|0.225|-0.54028056447733|-0.54028056447733|45.972|45.972|0.4545454613187|0.333|0.333|0.58681|3|2|-0.016831393034826|0.22678631840796|105.59999847412|2021-05-16|-0.47264|2021-07-11|1|2025-01-05
2025-01-05 14:14:45|WEEKLY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|-2.4028490542344|42|0.25067987046322|0.072|-1|1|0.072|2.32|-0.23134|9|-0.23134423634693|9|33.17|-0.0117|0.05209|0.2794327840935|-0.23134423634693|137.60628186|76.866|18.383517862766|0.333|0.167|0.34391|6|2|-0.0042239583333333|0.12208016666667|29.479999542236|2021-01-10|-0.20244|2024-02-25|0.39003|2024-11-10
2025-01-05 14:14:46|WEEKLY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|-1.8227363552126|7|0.087020889683745|0.0061|-1|1|0.00609|1.632|0.60195|98|0.60195121769676|98|45.56|0.04501|0.19804|0.3023822323828|0.25056621819957|284.93048780605|171.12017236669|83.692304080759|0.444|0.389|0.3177|18|6|0.0023288498789346|0.098766694915254|3.329999923706|2018-04-01|-0.37534|2020-03-15|0.78689|2018-03-25
2025-01-05 14:14:47|WEEKLY|06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|476.96728375342|48|54.699296005548||0|0|-0.02015|535|-0.05363|16|0.61734693877551|50|25.86|0.17402|0.37146|0.20461842456747|0.25999116284029|529.98411078511|487.87651221746|9.7436242657578|0.471|0.333|0.30205|51|13|0.0038755563689605|0.12256837481698|27893.08984375|1997-02-23|-0.76874|2001-04-15|0.75|2006-11-12
2025-01-05 14:14:48|WEEKLY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-2.2009561019458|120|0.21778682343118||0|0|0.8401|1.568|-0.01658|12|-0.01658211253995|12|48.5|0.40181|0.67947|0.6277179474745|0.65521880566647|713.65465493097|290.44799922608|3.5395033543934|0.833|0.5|0.313|6|3|0.0017369024390244|0.14935987804878|209|2018-07-15|-0.77891|2021-10-24|1.45611|2021-11-21
2025-01-05 14:14:49|WEEKLY|06144|101072|/equities/sjec-corporati|CHINA_A50|-14.446634806485|1|1.4022115195099||0|0|0|9.41|0.7257|15|0.72570072488377|15|39.94|0.18975|0.38918|0.48021317533452|0.68761632989739|900.49018652506|833.94549852821|156.99032221034|0.563|0.375|0.28937|16|6|0.0035222535211268|0.089576212832551|66.5|2018-01-07|-0.30991|2015-07-05|0.6115|2017-11-19
2025-01-05 14:14:50|WEEKLY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|4.5698979446889|101|0.23336734541253|0.7517|1|1|0.7517|5.15|-0.1039|22|-0.10389608479527|22|37.65|-0.03805|0.01237|-0.014920349910758|-0.0024290553541437|90.659949866396|96.951107213478|191.44981359922|0.294|0.235|0.09897|17|4|0.0012315405405405|0.035730351351351|5.4400000572205|2025-01-05|-0.10327|2015-06-21|0.1614|2014-12-07
2025-01-05 14:14:52|WEEKLY|06146|100727|/equities/anhui-conch|CHINA_A50|21.780690183223|15|1.4557646494032|-0.0318|1|1|-0.03182|23.43|0.02757|49|-0.16796392068325|11|41.74|0.01229|0.09731|0.014353791338869|0.069619158869631|99.454037368913|122.66994776939|206.7961205909|0.474|0.211|0.21442|19|6|0.0020720074349442|0.071194076827757|63.560001373291|2020-08-02|-0.17663|2011-09-11|0.21792|2024-09-29
2025-01-05 14:14:53|WEEKLY|06147|101062|/equities/beijing-bank|CHINA_A50|5.226193204204|14|0.28960227480207||0|0|0.01199|5.91|0.0166|33|0.016597493953714|33|41.16|0.00134|0.06067|-0.034788457012538|-0.045331720354761|73.714506090335|70.946868740758|63.69907226956|0.421|0.368|0.13304|19|5|8.8792452830188E-5|0.046481044025157|13.611000061035|2010-01-03|-0.31475|2011-09-18|0.15499|2010-10-17
2025-01-05 14:14:54|WEEKLY|06148|9217|/equities/bank-of-china|CHINA_A50|4.7532002867433|49|0.2330399292358|0.25|1|1|0.25|5.35|0.16511|27|0.16510902339295|27|42.6|0.00861|0.04271|0.11943994054007|0.26648308114836|167.82113183638|159.37073646|173.139160299|0.333|0.133|0.11219|15|6|0.0012139446870451|0.036284788937409|5.960000038147|2015-07-12|-0.11178|2015-08-02|0.23991|2015-07-12
2025-01-05 14:14:54|WEEKLY|06149|101079|/equities/bank-of-comm|CHINA_A50|6.5893524254659|2|0.37519429429473|-0.0363|1|1|-0.03632|7.43|-0.13382|16|0.42857139994975|88|37.81|-0.02569|0.02242|0.097269740571232|0.14526399816965|202.51270935415|187.96087865715|120.91130758992|0.476|0.286|0.13379|21|9|0.00083637735849057|0.043395094339623|9.9479999542236|2009-08-02|-0.14736|2015-06-21|0.20542|2014-11-30
2025-01-05 14:14:55|WEEKLY|06150|100290|/equities/baoshan-steel|CHINA_A50|5.8234793520456|14|0.38217355885489||0|0|-0.00865|6.88|-0.1377|7|-0.084084077418882|25|33.48|0.00564|0.05273|0.0073617873348937|0.0049786635826206|86.875189602168|88.954688862578|112.05212156428|0.609|0.348|0.1998|23|10|0.0010904214559387|0.063813780332056|12.069999694824|2021-09-19|-0.15912|2015-07-05|0.18777|2015-07-12
2025-01-05 14:14:57|WEEKLY|06151|101143|/equities/cn-citic-bank|CHINA_A50|5.806974233658|14|0.4130003020193||0|0|-0.03138|6.79|-0.0199|31|-0.019900556918895|31|27.17|-0.08756|-0.02571|-0.039854381147391|-0.044752625782364|45.023949409589|50.628545411261|147.35243607091|0.517|0.379|0.16892|29|12|0.0013829088639201|0.057150324594257|10.5|2015-07-12|-0.17481|2015-08-02|0.33516|2014-02-16
2025-01-05 14:14:58|WEEKLY|06152|101119|/equities/cn-commu-cons|CHINA_A50|8.5386274855518|15|0.84918049457098|0.1172|1|1|0.11718|9.82|-0.17513|3|-0.13924046257048|28|33.79|0.11443|0.18642|0.19913857056094|0.31880670552191|221.17920324726|273.27424405753|147.44744624341|0.632|0.421|0.22299|19|8|0.0023690853658537|0.074825182926829|24.459999084473|2015-05-03|-0.20149|2015-06-21|0.44225|2014-12-14
2025-01-05 14:14:59|WEEKLY|06153|101137|/equities/constr-bank|CHINA_A50|7.6035514984465|12|0.38343464392613||0|0|0.01925|8.47|-0.16713|5|0.040935632562121|32|34.91|-0.02611|0.01659|-0.0074265928242275|0.036678156429632|78.870518006418|118.23448033438|224.31144639004|0.478|0.348|0.13566|23|8|0.001519914004914|0.044159950859951|9.8800001144409|2018-01-28|-0.13006|2013-06-23|0.21277|2014-12-07
2025-01-05 14:15:00|WEEKLY|06154|101122|/equities/everbright-ban|CHINA_A50|3.2783548238329|49|0.18054840953973|0.1853|1|1|0.1853|3.71|0.0259|27|0.025899700670075|27|36.05|-0.00986|0.04273|0.056206249169596|0.033292902600333|155.89581785487|109.53137806655|100.81521659906|0.632|0.474|0.14428|19|7|0.00070317871759891|0.047151336971351|6.5|2015-06-14|-0.1463|2015-06-21|0.30199|2010-10-17
2025-01-05 14:15:01|WEEKLY|06155|101099|/equities/china-life-ss|CHINA_A50|36.727682771651|46|3.2777675256758|0.2463|1|1|0.24628|39.32|0.079|54|0.078998231695325|54|40.42|0.01862|0.09286|0.17835808939391|0.21858993249454|369.68892261659|280.67942228704|168.10603129911|0.474|0.316|0.20733|19|5|0.0018671340713407|0.067991316113161|52.159999847412|2020-10-25|-0.16305|2015-08-23|0.31243|2014-11-30
2025-01-05 14:15:03|WEEKLY|06156|100303|/equities/merchants-bank|CHINA_A50|33.785479081329|15|1.7781739193015|0.085|1|1|0.08504|38.66|-0.14016|3|-0.0047770579730119|29|34.52|-0.02193|0.01581|-0.022017314644041|0.036454628607046|57.148378031028|112.5391287089|378.68548569106|0.652|0.348|0.18297|23|12|0.002428452970297|0.058226596534654|58.919998168945|2021-06-06|-0.12409|2022-07-17|0.16986|2015-04-19
2025-01-05 14:15:04|WEEKLY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|9.0121626706211|34|1.0349151152259||0|0|-0.14123|9.79|0.04841|42|-0.08041744325877|75|38.55|-0.0963|0.00043|-0.048345693995156|-0.073437830160524|72.913713769197|72.80420629787|46.931925577197|0.545|0.364|0.21712|11|2|-0.00032365426695842|0.075937855579869|27.39999961853|2018-02-11|-0.21474|2018-02-11|0.18458|2016-11-27
2025-01-05 14:15:04|WEEKLY|06158|100287|/equities/minsheng-bank|CHINA_A50|3.5138854083869|15|0.20533440418681|0.0526|1|1|0.05263|4|0.04331|9|0.043311745636136|9|37.24|-0.00822|0.03823|0.012957861942702|0.042550158265767|104.33922421444|128.60314486098|79.223611987322|0.524|0.381|0.12354|21|7|0.00029971105527638|0.045677474874372|9.9250001907349|2013-02-10|-0.16703|2015-06-21|0.241|2014-12-07
2025-01-05 14:15:05|WEEKLY|06159|101097|/equities/china-pacific|CHINA_A50|31.15021584322|35|2.6147434644899||0|0|0.14467|31.65|-0.03378|27|-0.033783827701201|27|31.36|-0.09434|-0.051|-0.099794150657032|-0.098052060234522|27.020460959893|35.08848042451|250.39555980115|0.44|0.36|0.21878|25|10|0.0023016992665037|0.071548618581907|49.119998931885|2017-11-26|-0.15543|2015-06-21|0.18656|2022-11-06
2025-01-05 14:15:06|WEEKLY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|6.0729407753928|46|0.30825754223392|0.0929|1|2|0.0314|6.57|-0.15608|15|0.21098901052836|108|49.38|0.04786|0.08299|0.041890193112428|0.11112717848962|119.46311924343|134.74752271479|108.41584544055|0.462|0.231|0.13624|13|5|0.00067090247452693|0.048383056768559|9.2700004577637|2015-05-03|-0.15385|2018-02-11|0.21707|2014-12-07
2025-01-05 14:15:08|WEEKLY|06161|101083|/equities/cn-railway-grp|CHINA_A50|5.4328554120109|15|0.40212404516562|-0.005|1|1|-0.00495|6.03|-0.11927|24|-0.11926601491144|24|37.19|0.19518|0.25086|0.51268462194806|0.57995335260333|519.59075956903|321.42002832635|100.16611675936|0.429|0.333|0.1927|21|9|0.0013314591194969|0.063495446540881|24|2015-06-14|-0.2215|2015-07-05|0.41732|2015-04-19
2025-01-05 14:15:09|WEEKLY|06162|101064|/equities/cn-railway-con|CHINA_A50|7.6925476426921|15|0.58354641739882|0.0585|1|1|0.05854|8.68|0.11757|37|0.11757273364298|37|29.44|0.00048|0.0712|-0.062859833529629|-0.043491438484973|33.646947897424|66.664362584348|94.041178067845|0.481|0.296|0.19716|27|11|0.0011841409147095|0.062721508034611|28.180000305176|2015-05-03|-0.26175|2015-06-21|0.40029|2015-07-12
2025-01-05 14:15:10|WEEKLY|06163|8575|/equities/china-shenhua|CHINA_A50|-44.183324380781|18|2.5319162708993|-0.1059|-1|1|-0.10594|42.07|0.85629|151|0.85629361324207|151|46.43|0.0384|0.10653|0.13995839325387|0.12872467492876|237.24699528061|172.7590382475|162.68367634138|0.643|0.5|0.1673|14|6|0.0016212743628186|0.058606356821589|47.5|2024-10-13|-0.17837|2015-06-21|0.28246|2015-07-12
2025-01-05 14:15:11|WEEKLY|06164|101103|/equities/china-state-co-ss|CHINA_A50|5.2169479652873|15|0.33110581093812|0.0405|1|2|-0.00345|5.78|-0.15538|3|0.084812586544295|95|40.79|0.08503|0.13987|0.015745731828822|0.040733227461821|102.1071470463|114.76412835795|84.379566281445|0.474|0.316|0.17474|19|6|0.00077898605830165|0.057829822560203|8.9399995803833|2015-05-10|-0.31369|2013-04-28|0.28306|2015-07-12
2025-01-05 14:15:12|WEEKLY|06165|100310|/equities/united-network|CHINA_A50|4.6202973899239|46|0.36453443886484||0|0|0.01235|4.92|0.1843|53|0.18429765542419|53|43.59|0.08366|0.11689|0.18620748756137|0.18340212284185|364.92160333928|227.06725454759|88.014310232465|0.588|0.412|0.18962|17|8|0.00087687022900763|0.063205687022901|10.739999771118|2015-05-03|-0.21436|2015-06-21|0.2843|2015-04-26
2025-01-05 14:15:14|WEEKLY|06166|944122|/equities/vanke-a|CHINA_A50|-9.2787418064377|1|0.68124722430775||1|0|0|7|-0.13632|14|-0.13631846708569|14|37.45|0.01033|0.06795|-0.038613086462735|-0.077382003718605|44.228183039347|48.502169880356|60.606059605222|0.65|0.35|0.23451|20|9|0.00069700934579439|0.07468044058745|42.240001678467|2018-01-28|-0.2325|2016-07-10|0.331|2015-12-06
2025-01-05 14:15:14|WEEKLY|06167|100989|/equities/yangtze-power|CHINA_A50|-30.745572075544|11|1.1144294725696|-0.053|-1|1|-0.05301|29|0.19692|43|0.19692249341331|43|47.75|0.05537|0.08206|0.022170108854094|0.0094353855156112|116.94616697754|101.77206901415|315.90412893178|0.563|0.375|0.12302|16|8|0.0018189534883721|0.040584418604651|32.279998779297|2024-10-13|-0.11154|2009-08-16|0.12186|2021-12-19
2025-01-05 14:15:15|WEEKLY|06168|100299|/equities/citic|CHINA_A50|25.482728601019|15|2.3006736861453|0.3272|1|2|0.09058|26.97|-0.18043|41|0.0096385909850336|45|31.88|-0.04528|0.02101|-0.0094864163855748|0.058206709551714|51.826851637407|114.96077649777|168.77346737133|0.56|0.4|0.20885|25|9|0.002057336621455|0.068372441430333|38.400001525879|2015-04-12|-0.23843|2010-05-09|0.34299|2014-12-07
2025-01-05 14:15:16|WEEKLY|06169|101113|/equities/csr-corp|CHINA_A50|7.0384836014757|47|0.49947053476284|0.3491|1|2|0.32937|7.83|0.00842|23|0.12927752827934|40|43.29|0.19713|0.27156|0.2680496443835|0.37868490172232|422.76140563867|374.73568010895|170.21739317474|0.706|0.471|0.19596|17|8|0.0020439386189258|0.063540498721228|39.470001220703|2015-04-26|-0.19154|2015-08-23|0.61114|2015-04-19
2025-01-05 14:15:17|WEEKLY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|39.868091723429|46|2.9366720129974|0.068|1|1|0.06798|44.3|0.29305|67|-0.22112834330911|15|34.2|-0.0619|0.18841|0.14342610921522|0.093549916745349|150.34146427466|116.26887148576|216.74250708432|0.267|0.2|0.22395|15|4|0.0036896953405018|0.068943261648746|127.9603729248|2021-01-10|-0.43063|2014-09-21|0.73645|2015-02-08
2025-01-05 14:15:19|WEEKLY|06171|1076874|/equities/foxconn|CHINA_A50|18.767909389471|14|2.0708627281562|-0.1842|1|1|-0.1842|20.55|0.01046|28|0.010456826266363|28|35.78|0.0542|0.1288|0.065145051308352|0.15602111089565|111.18899110318|144.91119915017|103.63085888111|0.667|0.444|0.28475|9|6|0.0019522388059701|0.080454089552239|29.469999313354|2024-07-14|-0.17095|2018-06-24|0.29948|2023-03-26
2025-01-05 14:15:20|WEEKLY|06172|944220|/equities/gree-electric-a|CHINA_A50|-49.267678762914|7|2.4727942397701||0|0|-0.10751|45.74|0.14278|40|0.14277808341331|40|46.31|0.08979|0.16341|0.1777176053174|0.24795557732076|330.06078000759|384.35038218399|251.31868000581|0.563|0.438|0.20211|16|7|0.0025558099062918|0.066314605087015|70.559997558594|2020-01-12|-0.51148|2011-12-04|0.20915|2016-11-27
2025-01-05 14:15:21|WEEKLY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|15.705310842617|14|1.1754525101089||0|0|-0.20258|16.06|-0.13061|33|-0.13060812570474|33|50.33|0.06986|0.11997|-0.045882430684658|-0.010910798345648|80.109043294784|94.334718905775|41.223561678442|0.444|0.333|0.20831|9|3|-0.00089478540772532|0.069203712446352|40.534690856934|2015-11-15|-0.16358|2016-08-28|0.19818|2019-03-10
2025-01-05 14:15:21|WEEKLY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|16.906781625987|13|1.115384516455|0.1581|1|2|-0.01237|17.57|-0.28262|24|-0.082671958297689|46|36.23|-0.05069|-0.00531|-0.088745994472822|-0.069328643485878|37.265074132194|64.277624198811|61.909796386159|0.769|0.462|0.14016|13|9|-0.00026020703933747|0.053800848861284|37.299999237061|2015-07-05|-0.14476|2015-08-23|0.21174|2015-11-08
2025-01-05 14:15:22|WEEKLY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|26.590734366091|15|1.8483524052286|-0.029|1|1|-0.02897|28.83|-0.08398|19|-0.083978668819604|19|38.16|-0.00299|0.12398|-0.013981243083429|-0.0093645840492853|46.485058792081|49.512441747219|281.54297429792|0.421|0.316|0.23806|19|5|0.0031421109607578|0.079006116373478|70.480003356934|2021-01-31|-0.54346|2012-03-11|0.34065|2015-05-24
2025-01-05 14:15:24|WEEKLY|06176|101084|/equities/icbc-ss|CHINA_A50|5.9362102207753|48|0.29626327563614|0.2979|1|1|0.29787|6.71|0.03747|18|0.037468137230475|18|39.79|-0.01921|0.02063|0.035936580745505|0.045196160562899|136.27271451246|126.24410275457|166.13022978734|0.579|0.368|0.11248|19|9|0.0010323163138232|0.038419676214197|7.7699999809265|2018-02-11|-0.12105|2018-02-11|0.17021|2015-09-06
2025-01-05 14:15:25|WEEKLY|06177|101060|/equities/ind-bank|CHINA_A50|16.749426630655|15|0.86619923126988|0.0316|1|1|0.03162|18.92|-0.0279|26|-0.19128441386387|24|28.96|-0.06794|-0.02173|-0.017436444512566|0.0036839622179853|64.196383830301|84.221862292859|191.033921012|0.481|0.333|0.1706|27|11|0.0016760175879397|0.056007801507538|28.069999694824|2021-02-21|-0.16968|2009-08-30|0.21877|2015-03-15
2025-01-05 14:15:26|WEEKLY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|25.275700199408|15|1.5497666637755|0.1616|1|2|0.06159|29.3|-0.15349|43|-0.15349155195861|43|33.91|-0.05894|0.0322|-0.0073573558760734|0.12395663365389|61.509932706822|155.82558303044|584.01431290781|0.522|0.261|0.2014|23|10|0.003481725440806|0.069288891687657|51.849998474121|2021-01-10|-0.48096|2010-03-28|0.25569|2024-09-29
2025-01-05 14:15:27|WEEKLY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|43.517152232554|15|2.9718404476013|-0.0477|1|2|-0.08874|44.36|-0.26573|13|-0.18395929953645|15|41.42|0.0287|0.11595|-0.017107232864907|-0.042901265871954|68.971103815515|69.757208370147|317.17432015418|0.526|0.368|0.21702|19|7|0.0026005368289638|0.068934494382022|97.391624450684|2021-01-10|-0.30302|2016-04-03|0.18056|2020-12-20
2025-01-05 14:15:27|WEEKLY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|1404.7054040104|15|82.606991557281|-0.0047|1|2|-0.09465|1475|0.0096|48|-0.079395812512865|42|46.47|0.16248|0.22203|0.30207498255409|0.43866535969885|902.88575820113|1105.3070476707|1473.0555109824|0.647|0.471|0.19565|17|8|0.0042285323383085|0.059278905472637|2627.8798828125|2021-02-21|-0.16256|2022-10-30|0.28901|2024-09-29
2025-01-05 14:15:29|WEEKLY|06181|944533|/equities/midea-group-a|CHINA_A50|64.104631713593|15|4.0646670817057|0.0232|1|1|0.02315|74.69|-0.20661|7|0.16639380527974|84|50.73|0.14145|0.19295|0.28478445514592|0.49985099482047|423.65666673195|462.58521202245|663.3215002059|0.636|0.364|0.21089|11|7|0.004241993006993|0.067528951048951|108|2021-02-14|-0.15676|2015-08-23|0.18634|2016-07-17
2025-01-05 14:15:30|WEEKLY|06182|101073|/equities/new-cn-insuran|CHINA_A50|42.478628511398|15|4.1973623644369|0.3313|1|2|0.09431|46.18|-0.04392|30|-0.043916863294001|30|43.13|-0.01533|0.07708|0.02663571941468|0.080592224749164|90.767279162173|111.62312065503|174.65960428288|0.533|0.333|0.25442|15|6|0.0023699243570348|0.076121724659607|73.050003051758|2017-11-26|-0.17958|2012-09-23|0.3227|2014-11-30
2025-01-05 14:15:31|WEEKLY|06183|101123|/equities/petrochina-ss|CHINA_A50|-9.4389338170985|22|0.46537224644349|-0.0126|-1|1|-0.01259|8.85|0.112|27|0.11199614713549|27|30.46|-0.05165|-0.0061|-0.03798771268359|-0.0039643450415324|44.172583456356|77.44699284048|75.383309659357|0.538|0.385|0.15355|26|9|0.00023646986469865|0.047280602706027|16.549999237061|2009-07-26|-0.18933|2015-08-02|0.23868|2014-12-07
2025-01-05 14:15:32|WEEKLY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|10.479611707917|15|0.52230038289446|0.0384|1|2|-0.0035|11.38|-0.142|14|-0.028908802406976|17|32.96|0.00199|0.06182|0.053941278479534|0.056942311645845|180.3939502786|141.84501093637|109.21305212205|0.696|0.391|0.1875|23|12|0.0012258419689119|0.062161256476684|25.309999465942|2021-02-07|-0.281|2012-03-04|0.24886|2015-04-12
2025-01-05 14:15:33|WEEKLY|06185|101078|/equities/cn-ping-an|CHINA_A50|-61.227075538887|1|3.0590247981594||0|0|0|50.3|-0.05087|47|-0.050874058989311|47|44.5|0.06313|0.11247|0.13111010305031|0.20192049273649|251.38833188413|279.34020517586|148.0282516618|0.556|0.389|0.19261|18|7|0.0016807490636704|0.059409275905119|94.620002746582|2020-12-06|-0.5323|2010-05-23|0.19186|2014-12-07
2025-01-05 14:15:35|WEEKLY|06186|100320|/equities/poly-real-esta|CHINA_A50|8.1491462608627|15|0.82145797477271|-0.1056|1|2|-0.14855|8.54|-0.20989|8|-0.19353874308587|11|41.21|-0.0444|0.04155|0.05208598395018|0.044955606335466|126.55329355721|105.12030464945|121.61777501203|0.474|0.263|0.26728|19|7|0.0017977415307403|0.08259486825596|19.879999160767|2022-04-17|-0.22964|2018-02-11|0.24798|2015-01-04
2025-01-05 14:15:35|WEEKLY|06187|100276|/equities/pudong-dev|CHINA_A50|8.8252422050454|46|0.51324806178085||0|0|0.38187|10.06|-0.03262|24|-0.08765754809535|24|30.28|-0.08514|-0.0089|-0.026881535525176|-0.037129835534696|55.359828020024|59.029033404134|122.50365989363|0.64|0.44|0.16268|25|10|0.00097420199501247|0.049392780548628|16.188999176025|2009-08-09|-0.24065|2014-09-28|0.24448|2013-09-15
2025-01-05 14:15:36|WEEKLY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|37.919213999143|15|2.4111414125097|0.0043|1|2|-0.07568|39.45|-0.15768|23|-0.15767702746267|23|56.92|0.25748|0.39859|0.46977186059981|0.61293932423146|807.40134329354|782.72388111191|122.36351956919|0.615|0.462|0.23184|13|5|0.0026026127320955|0.081864549071618|124.69999694824|2021-02-21|-0.50257|2012-01-01|0.46418|2016-06-19
2025-01-05 14:15:37|WEEKLY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|13.914036161634|14|1.9119878189654||0|0|0.23103|18.01|-0.07416|13|-0.090787696811519|18|31.6|-0.03726|0.01169|0.033059563887048|0.049319410071859|110.82142322059|115.41022861296|259.84705849411|0.56|0.4|0.20591|25|11|0.0023352179327522|0.067905255292653|37.659999847412|2018-03-18|-0.14694|2018-10-14|0.31881|2009-03-08
2025-01-05 14:15:38|WEEKLY|06190|100289|/equities/sh-intl-port|CHINA_A50|5.54367399347|49|0.31102331219242|0.0794|1|1|0.07942|5.98|-0.07157|30|0.066225181770484|14|43.82|-0.02981|0.14247|0.13845968054437|0.21518815643011|208.31705441316|232.55215097494|110.94619976257|0.412|0.294|0.17229|17|6|0.0014523707440101|0.061713581336696|11.090000152588|2015-05-03|-0.28795|2015-07-05|0.60854|2013-09-01
2025-01-05 14:15:40|WEEKLY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|240.33354386335|14|19.544700950084|-0.1165|1|2|-0.1684|243.66|-0.12541|9|1.6681448030855|104|60.8|0.20206|0.23693|0.56226034877463|1.6681448030855|266.96500167569|266.814|273.56012630173|0.6|0.2|0.22493|5|3|0.0044066246056782|0.076406813880126|503.51000976562|2021-02-21|-0.2379|2021-08-22|0.16847|2022-10-02
2025-01-05 14:15:41|WEEKLY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|126.18477235994|15|9.3346985093339|0.0234|1|2|-0.08353|135.4|-0.13472|14|-0.12420702143578|14|39.53|0.13937|0.24183|0.16036312345157|0.19754196248355|208.3006918795|195.3407852888|572.51583966367|0.421|0.316|0.20661|19|3|0.0034378039215686|0.070243790849673|357.19000244141|2021-02-21|-0.18699|2021-02-28|0.33968|2024-09-29
2025-01-05 14:15:42|WEEKLY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|78.29592519282|15|5.3692851372985|-0.0564|1|2|-0.1026|81.78|-0.16336|16|-0.1633582377292|16|36.24|-0.00911|0.06867|-0.010285354017103|0.133788083781|47.152853786678|163.76722000892|223.25961341694|0.524|0.333|0.24329|21|6|0.0023892129032258|0.076209561290323|268.60000610352|2021-01-10|-0.21383|2010-04-18|0.26136|2015-07-12
2025-01-05 14:15:42|WEEKLY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|-63.755893493965|4|4.8283068729855||0|0|-0.20402|58.13|-0.20501|5|-0.20500577732231|5|48.33|0.26533|0.36164|0.28083305995376|0.5778596353923|440.48900429941|2528.725161373|3544.5122911684|0.593|0.37|0.21576|27|10|0.11094198012232|0.082553998470948|225|2017-07-16|-0.99565|1999-09-19|139|1999-09-26
2025-01-05 14:15:43|WEEKLY|06195|13678|/equities/afk-sistema_rts|MOEX|-16.96436210243|27|1.6382729838258||0|0|0.34182|15.125|0.55407|65|0.55406776253761|65|47.94|0.24968|0.32936|0.37850609506877|0.39614493584911|1019.5346408945|616.23766430213|43.968021305527|0.556|0.444|0.26518|18|7|0.001907581552306|0.092381192350956|49|2014-01-26|-0.48171|2008-10-12|1.18671|2014-12-21
2025-01-05 14:15:45|WEEKLY|06196|13720|/equities/transneft-p_rts|MOEX|-1263.369657875|26|114.28230762624||0|0|0.18033|1200|0.46334|67|0.46334475161688|67|37.5|0.08224|0.1659|0.068096121375104|0.21769013136848|89.732434646668|378.94100591838|1000|0.6|0.367|0.21564|30|13|0.0035829304347826|0.07625272173913|2357|2016-01-24|-0.32584|2008-10-26|0.5|2008-11-02
2025-01-05 14:15:46|WEEKLY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-59.356203303749|28|4.2833855368347||0|0|0.20867|56.05|-0.10023|12|-0.1002286492289|12|46.57|0.15695|0.21828|0.19213286417037|0.41005712255213|225.9288658473|311.1978569291|122.21979609919|0.5|0.286|0.17636|14|6|0.001300618556701|0.067287511045655|153.72999572754|2021-09-19|-0.24597|2011-12-11|0.14059|2015-12-20
2025-01-05 14:15:47|WEEKLY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|-84.290170626001|57|5.7469664868375||0|0|0.30327|77.79|0.17081|33|0.17081163760774|33|41.55|0.12004|0.1791|0.15955764219594|0.11294532374004|327.49520647537|166.89293526048|10.987288264905|0.5|0.35|0.18952|20|6|-0.00079581736189402|0.073388590755355|663|2007-12-30|-0.48816|2022-02-27|0.40134|2008-11-02
2025-01-05 14:15:48|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
2025-01-05 14:15:48|WEEKLY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|-0.090487874235369|31|0.0066154260239271||0|0|0.2453|0.0763|-0.01154|60|-0.011536963454115|60|51.19|0.25017|0.34366|0.41962331960322|0.53860293733877|857.46908323121|400.14581352145|21.492959138162|0.563|0.313|0.23745|16|9|0.0010943934040047|0.090461354534747|0.48100000619888|2011-01-30|-0.36806|2008-10-12|0.74194|2008-11-30
2025-01-05 14:15:50|WEEKLY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|109.09522133042|15|9.7193033082688|-0.0841|1|1|-0.08413|128.68|0.56902|145|0.75363104197587|52|35.74|0.02474|0.05486|0.1109282087193|0.11934156145788|331.01671394979|196.07227147513|56.253548710724|0.63|0.333|0.18546|27|17|0.00078489274770174|0.0651517773238|397.64001464844|2021-10-10|-0.34966|2022-07-03|0.54157|2008-11-02
2025-01-05 14:15:51|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
2025-01-05 14:15:52|WEEKLY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|619.81125183047|1|69.529580688672||0|0|0|828.8|-0.25522|21|-0.26966292134831|2|32.26|0.02423|0.12233|-0.041294820319949|-0.044643038889188|27.011611004546|60.270509382322|46.877827363856|0.63|0.296|0.24337|27|12|0.0016178874856487|0.084765442020666|2400|2008-05-25|-0.65165|2008-11-30|0.57277|2009-04-19
2025-01-05 14:15:53|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
2025-01-05 14:15:53|WEEKLY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|-4.205404574609|30|0.19781207040095||0|0|0.01525|3.7455|0.17623|52|0.27705527356178|40|58.21|0.2389|0.37068|0.62122705903828|1.0310787753832|1405.0105898403|760.83852369149|184.50739608502|0.571|0.286|0.23147|14|7|0.0038479383886256|0.088899526066351|10.770000457764|2008-08-03|-0.64767|2008-10-19|0.93103|2008-07-27
2025-01-05 14:15:55|WEEKLY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|-7236.0885115374|31|317.91976187573|0.0317|-1|1|0.03174|7122|0.64608|60|0.64607953068183|60|42.59|0.08241|0.16573|0.10166690235763|0.28894464332362|107.00113357671|678.66018177884|7724.5121862618|0.469|0.313|0.21227|32|7|0.0046973869346734|0.075460358937545|8175|2024-05-05|-0.31373|1998-10-04|0.39557|2008-11-02
2025-01-05 14:15:56|WEEKLY|06207|13693|/equities/magnit_rts|MOEX|-5574.7974667348|31|414.0654303774||0|0|0.29065|5016.5|0.40821|48|0.40821074376438|48|38.71|0.20237|0.28366|0.34425572735635|0.47304991396366|799.54749455666|771.83312755877|687.19178082192|0.583|0.417|0.22422|24|9|0.0033688321167883|0.075824139728884|12944|2015-08-09|-0.36487|2022-02-27|0.26423|2022-04-03
2025-01-05 14:15:57|WEEKLY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|-361.45743719724|62|35.448135878852||0|0|0.47509|303.4|0.10715|20|0.10714738299778|20|41.5|0.06459|0.09242|0.20201842465147|-0.049079636034822|149.9433887701|87.98410335|17.289718797255|0.75|0.5|0.22133|4|2|-0.0041870484581498|0.094091101321586|2448|2020-08-30|-0.47067|2022-02-27|0.87905|2022-04-03
2025-01-05 14:15:57|WEEKLY|06209|13690|/equities/mmk_rts|MOEX|-41.241811692315|23|3.3130748383623||0|0|0.24243|38.14|0.46672|78|0.46671522510381|78|43.5|0.17534|0.24742|0.38445408447345|0.45927757192796|1195.8544728936|1681.8385363602|246.06451219128|0.455|0.409|0.22873|22|7|0.0027593973442288|0.082498426966292|79.775001525879|2021-09-12|-0.34466|2008-10-19|0.50227|2008-11-30
2025-01-05 14:15:58|WEEKLY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|-222.98461064239|20|14.533105600945||0|0|0.05326|194.83|1.12546|83|1.1254603084703|83|49.75|0.14544|0.22439|0.34668343829535|0.58406557759599|337.77197790758|350.70370479953|354.23636696555|0.417|0.25|0.17793|12|4|0.0028915422077922|0.06149176948052|252.58999633789|2024-06-09|-0.28274|2022-02-27|0.15409|2022-04-03
2025-01-05 14:16:00|WEEKLY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|7.9429018858233|6|0.79852935185555|0.3683|1|2|0.31357|9.97|-0.04596|29|-0.045959836166095|29|37.54|-0.03825|0.00387|0.0058561616265828|0.068758556763757|89.733156913255|122.86519328425|274.1270287867|0.615|0.385|0.15116|13|7|0.0024537728194726|0.042417119675456|11.564999580383|2024-12-29|-0.20302|2022-02-27|0.19355|2024-12-22
2025-01-05 14:16:01|WEEKLY|06212|13691|/equities/mts_rts|MOEX|-216.71680882635|31|16.284783780337|0.2744|-1|1|0.27443|205.3|0.0109|15|0.010896814494662|15|33.25|-0.00784|0.03353|-0.0040616867900855|0.019770468280763|72.629941398504|111.55413684617|158.77803418889|0.656|0.406|0.17622|32|17|0.0014979981718464|0.063094835466179|384.29998779297|2008-01-20|-0.29931|2008-10-26|0.44257|2008-11-02
2025-01-05 14:16:02|WEEKLY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|-155.04006681558|31|12.191546302409||0|0|0.2624|144.54|-0.0116|20|-0.011600866824847|20|36|0.07551|0.12714|0.088551283258667|0.17342723232106|219.02954758237|386.34295687326|220.67174547501|0.538|0.385|0.21829|26|13|0.0027104347826087|0.083635134575569|282.45999145508|2021-05-02|-0.33437|2008-10-12|0.70397|2008-11-30
2025-01-05 14:16:03|WEEKLY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-124.67819744086|31|9.3720431324793|0.1949|-1|1|0.19488|112.7|-0.15061|7|-0.15060683777065|7|38.9|0.06057|0.13321|0.20394897653662|0.338486471591|839.22580239181|2061.1987448441|3415.1514720216|0.633|0.433|0.21661|30|14|0.0047051211361738|0.075268947368421|282.20001220703|2021-02-21|-0.41481|2008-10-12|0.72611|2008-11-02
2025-01-05 14:16:04|WEEKLY|06215|13697|/equities/novatek_rts|MOEX|-1013.5430872065|57|74.164106669673||0|0|0.35747|963.8|0.25033|34|0.25033320556127|34|53.89|0.28835|0.39536|0.34714041870893|0.50894490249579|1117.4727787783|935.66199038356|3197.7438862324|0.611|0.389|0.19715|18|6|0.0047462962962963|0.078023177387914|2025.8000488281|2021-09-19|-0.26004|2008-11-23|0.28505|2008-11-02
2025-01-05 14:16:06|WEEKLY|06216|950026|/equities/united-company-rusal-plc`|MOEX|30.346536836634|8|3.0978540383127||0|0|-0.10429|35.515|-0.05952|15|-0.059515966043055|15|45.27|0.05882|0.16904|0.12343976166653|0.15678228547822|163.17350001154|166.98415439257|96.718404708616|0.636|0.455|0.24583|11|5|0.0015180396039604|0.079970316831683|89.25|2022-02-20|-0.25786|2018-04-15|0.30196|2018-04-29
2025-01-05 14:16:06|WEEKLY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|-3591.9198092764|26|334.19791041513|0.1685|-1|1|0.16847|3193.5|1.5476|96|1.5475953565506|96|92|1.02462|1.05176|1.5475953565506|1.5475953565506|254.76|254.76|105.57024793388|0.5|0.5|0.36762|2|2|0.0030446411483254|0.10757842105263|5181|2021-02-14|-0.31969|2022-02-27|0.41024|2022-04-03
2025-01-05 14:16:07|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
2025-01-05 14:16:08|WEEKLY|06219|21406|/equities/phosagro|MOEX|5192.5102509804|2|393.99658300652|0.0617|1|2|-0.00709|6305|-0.10848|25|-0.10847547974414|25|46.07|0.05514|0.12952|0.21828082173238|0.33045010205736|235.58231382127|303.63208852266|508.46774193548|0.533|0.4|0.17298|15|6|0.0030875722543353|0.064439884393064|10097|2022-04-03|-0.14883|2013-08-04|0.38604|2022-03-27
2025-01-05 14:16:08|WEEKLY|06220|13789|/equities/pik_rts|MOEX|-573.22849783531|23|64.70807577049||0|0|0.32993|505.9|-0.06536|24|-0.065362699419229|24|63.07|0.48184|0.54638|0.65401353916986|0.96918551864957|1440.0421536001|1452.9950759419|77.001521141017|0.643|0.429|0.26275|14|8|0.0024929171270718|0.087634928176795|1509.5999755859|2021-09-26|-0.6087|2008-11-23|0.77897|2009-03-22
2025-01-05 14:16:10|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
2025-01-05 14:16:11|WEEKLY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|12411.826919555|11|811.2982551346|-0.0342|1|1|-0.03419|14095|-0.18844|20|0.50223255244969|71|56.06|0.50991|0.68172|1.0167525185984|1.5189266610458|4214.8885011734|4308.4155722594|427.69145473761|0.529|0.353|0.22187|17|7|0.0034656282450675|0.080448141225337|18773|2020-08-09|-0.53757|2006-05-21|0.49433|2014-12-07
2025-01-05 14:16:12|WEEKLY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|141.02170603863|24|29.501108011913|-0.3145|1|1|-0.31446|179.2|-0.53859|9|-0.53859202714165|9|37.2|-0.08593|0.03381|-0.075798839214904|-0.068429530147472|36.069936479545|54.707496056355|13.733904831563|0.467|0.333|0.37194|15|8|-0.00021222030981067|0.11086008605852|2330|2013-12-08|-0.44376|2024-02-25|0.69301|2024-07-28
2025-01-05 14:16:13|WEEKLY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|497.59046898597|3|33.919835533322|0.1417|1|2|0.06523|596.1|-0.06105|23|-0.092367843861022|16|41.35|0.03375|0.08798|0.019512768659007|0.065309063365604|114.72760500489|161.99936832559|295.09899781482|0.652|0.391|0.18793|23|10|0.0025134207764953|0.067513001049318|665.70001220703|2021-10-31|-0.40722|2022-02-27|0.47143|2008-11-02
2025-01-05 14:16:13|WEEKLY|06225|21316|/equities/rosseti-ao|MOEX|-0.68886218442109|13|0.043904059375615||0|0|-0.14979|0.5588|-0.42546|9|-0.42546400056314|9|32.36|0.02696|0.15626|0.1235573689646|0.18239037039061|107.37754378858|151.57192895386|55.991980726796|0.591|0.455|0.26497|22|9|0.0015166850828729|0.093779875690608|5.7909998893738|2011-01-16|-0.32252|2022-02-27|0.36836|2020-06-21
2025-01-05 14:16:15|WEEKLY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|-71.554058428893|27|5.8388365308625||0|0|0.23743|64.3|0.03316|19|0.03316090100257|19|35.95|0.03792|0.15118|0.26615815925438|0.37831261102889|2947.6118942391|1719.985153593|414.83872936618|0.526|0.316|0.25357|38|14|0.0030538146551724|0.080635287356322|350.04998779297|2009-04-19|-0.34372|1998-08-16|0.8|1998-09-06
2025-01-05 14:16:16|WEEKLY|06227|13754|/equities/gidroogk-011d|MOEX|-0.58095031903967|59|0.037419178428337||0|0|0.34338|0.514|-0.0681|32|-0.068095186633865|32|44.5|-0.00243|0.07778|0.05351007726874|0.057340756895028|146.40492702305|140.3966712614|24.018690344527|0.667|0.444|0.19201|18|7|-0.00024257275902212|0.071792980209546|2.1989998817444|2008-06-08|-0.33704|2008-10-12|0.37725|2008-11-30
2025-01-05 14:16:17|WEEKLY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|228.57238335752|2|15.785869772755|-0.0021|1|1|-0.00213|272.25|0.06709|24|1.0203223612674|78|37.59|0.40911|0.49241|0.26451353592807|0.47571538914268|2368.3245139915|6120.4799144327|22687.49909848|0.703|0.405|0.23503|37|17|0.0064234985632184|0.084149691091954|388.10998535156|2021-10-17|-0.53704|1998-08-16|0.58686|2008-11-02
2025-01-05 14:16:18|WEEKLY|06229|13712|/equities/sberbank-p_rts|MOEX|229.10744528416|2|15.714184905281|-0.0051|1|1|-0.00512|272.1|0.06457|24|1.147799855987|82|38.97|0.35563|0.44962|0.5630312974767|0.88500432547641|70192.742386942|218344.46219397|48589.286597331|0.686|0.457|0.24952|35|15|0.0075893919413919|0.084301347985348|357|2021-10-17|-0.5|1998-10-04|0.8|1998-10-11
2025-01-05 14:16:19|WEEKLY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|-1392.5473993627|28|107.79152103586||0|0|0.16854|1288.6|0.87124|79|0.87124161142951|79|35.07|0.07619|0.14086|0.17666851875074|0.20905394389743|654.74730056438|525.23779035289|596.57406277127|0.571|0.429|0.20721|28|13|0.0035936967294351|0.076634558969276|2010.4000244141|2024-06-02|-0.35811|2008-10-12|0.57708|2009-02-08
2025-01-05 14:16:21|WEEKLY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|-28.239326232796|31|1.6741296181439||0|0|0.14118|24.545|0.08566|58|0.085659984631081|58|38.83|-0.02296|0.08038|0.035643275765209|0.069695196192423|63.308486130479|181.53709703068|2.439860842574|0.611|0.444|0.27026|36|17|0.0060228151260504|0.091324796918768|6766|1997-09-21|-0.99907|1998-01-11|3.99776|1997-09-21
2025-01-05 14:16:22|WEEKLY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|49.817862395795|2|3.3748795574401|0.0272|1|1|0.02724|60.715|0.70352|68|0.70352351306489|68|34.15|-0.02888|0.08077|-0.016203191543547|0.069890824733768|22.435806481317|157.8816229002|10.468103474584|0.585|0.341|0.21996|41|19|0.0046494789436117|0.083677644539615|720|1998-01-04|-0.99915|1998-01-11|0.46479|1999-03-21
2025-01-05 14:16:23|WEEKLY|06233|13738|/equities/tatneft-p_rts|MOEX|549.5513954711|2|39.766203544138|0.0373|1|2|0.01668|658.3|0.77116|66|0.77116330807951|66|32.16|0.06088|0.12754|0.087522504462734|0.21683823078774|144.24496210522|517.31026100502|7242.0239465623|0.568|0.351|0.21432|37|15|0.0049091855583543|0.074016078925273|827|2020-01-12|-0.44816|2008-10-19|0.32824|2008-11-02
2025-01-05 14:16:24|WEEKLY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|552.58474139391|2|40.571748799687|0.0509|1|2|0.02514|668.8|0.00229|24|0.81217950499963|66|38.39|0.04551|0.11615|0.19365942327456|0.2711592471032|575.6262216792|854.03946511987|4660.6269687393|0.484|0.387|0.22883|31|10|0.0049330814441646|0.077255272879933|847.09997558594|2018-10-07|-0.4289|2008-10-19|0.45812|2008-11-02
2025-01-05 14:16:25|WEEKLY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|-2840.6139602225|27|189.0489347553|0.1803|-1|1|0.18034|2384.8|-0.05096|48|-0.050963693864225|48|38.33|0.55084|0.65153|0.9303014857741|1.0860354637287|512.23803909474|350.10459920357|196.44151967283|0.667|0.5|0.24748|6|3|0.0051396484375|0.1039958984375|8518.400390625|2021-11-14|-0.36648|2022-02-27|0.2392|2021-01-10
2025-01-05 14:16:26|WEEKLY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|-1.9003764378332|56|0.11517455511569|0.0599|-1|1|0.05986|1.806|-0.08088|28|-0.080882362608885|28|42.7|0.06357|0.1258|0.1320233572133|0.29273650914913|126.79777063448|206.38088465059|68.150940727704|0.5|0.3|0.22401|20|8|0.0013545544554455|0.07682103410341|3.4430000782013|2015-12-06|-0.42274|2008-11-23|0.69697|2008-11-30
2025-01-05 14:16:27|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
2025-01-05 14:16:28|WEEKLY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|-4060.7148548261|7|273.84508987542||0|0|-0.13397|3872.5|0.52284|73|0.52283590684396|73|38.36|0.00034|0.09548|0.16130904461608|0.22517720093793|253.10909873459|272.76882403413|332.97506448839|0.643|0.429|0.23529|14|5|0.0036782320441989|0.078712173112339|6217|2021-11-14|-0.44432|2022-02-27|0.24969|2015-11-01
2025-01-05 14:16:29|WEEKLY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|-7.8889908957333|18|0.57315578966031|0.1361|-1|1|0.13612|6.41|-0.2668|36|-0.26679840314207|36|29.09|0.18569|0.26051|0.45348490027804|0.63051972350319|22941.391270091|78949.470861064|64099.999906884|0.564|0.436|0.1979|55|13|0.0064007359307359|0.074098633271491|61.643047332764|2021-08-08|-0.5|1993-10-24|1|1993-10-17
2025-01-05 14:16:30|WEEKLY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|-13.529430609364|1|0.73161395502355||1|0|0|11.33|-0.10726|20|-0.10726456317772|20|37.71|0.08676|2.55146|0.17815917637255|0.2674251855904|805.47524208503|1050.7515725474|56.877509439317|0.571|0.4|0.1655|35|15|0.058352272727273|0.053534553030303|22.549999237061|1999-11-28|-0.98714|1999-12-05|74.16666|1999-11-28
2025-01-05 14:16:32|WEEKLY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-18.693115661881|21|4.1944346756761||0|0|0.59|5.74|-0.7971|5|-0.79710144927536|5|42.13|-4.53199|-4.31724|0.11890654915317|0.12443765574704|119.20485639624|97.521573631859|31.14487073289|0.583|0.417|0.38841|24|9|0.091221454898157|0.12747912706111|12428.852539062|2020-07-26|-0.7746|2023-01-22|92.78025|2005-04-10
2025-01-05 14:16:33|WEEKLY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-7.8323467406117|33|0.80411555477258|0.482|-1|1|0.48195|5.31|-0.12655|22|-0.12654901812452|22|25.5|-0.06779|-0.03019|-0.048361962904456|-0.027616471062338|56.745999333124|83.505129844165|39.493984123073|0.643|0.357|0.21486|14|7|-0.0012100257069409|0.076642262210797|23.406532287598|2022-04-17|-0.17953|2023-05-07|0.18012|2020-03-22
2025-01-05 14:16:33|WEEKLY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-5.8208363927782|70|0.76525093547642||0|0|0.72568|3.75|0.08149|26|0.081487318433129|26|33.4|0.05781|0.14203|0.11874910844594|0.098264146338527|158.41344262313|144.21958630532|16.311439918808|0.6|0.4|0.30349|10|4|9.0397022332511E-5|0.1198441439206|62.869998931885|2020-02-02|-0.44152|2020-03-22|0.74586|2023-03-12
2025-01-05 14:16:34|WEEKLY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|-11.577850261187|10|0.63330821172039|0.0307|-1|1|0.03071|10.1|-0.1465|11|-0.1465048819694|11|30.18|-0.07922|-0.01129|-0.05407612842458|-0.026293463590608|28.578579897869|63.229989777872|437.22946457379|0.643|0.393|0.23|28|11|0.0031884074941452|0.079078981264637|19.341646194458|2020-07-26|-0.30303|2008-10-26|0.32166|2016-03-06
2025-01-05 14:16:35|WEEKLY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|-33.136674212032|28|1.9555579180896|0.1245|-1|1|0.12453|26.72|0.26492|59|0.26491614936206|59|32|0.15319|0.22369|0.36712859070725|0.69721310218341|292.61490454023|386.77984636886|706.87829406333|0.417|0.25|0.24305|12|4|0.0064709245742092|0.084549659367397|38.143455505371|2024-01-21|-0.27907|2020-03-15|0.29217|2020-04-12
2025-01-05 14:16:37|WEEKLY|06246|1075215|/equities/banco-inter-sa|BOVESPA|-6.5091728020672|41|1.0580575879734|0.8292|-1|1|0.82916|3.41|3.20376|62|3.2037599752466|62|43.5|1.50442|1.8016|3.2599870415464|3.2599870415464|1814.43109496|1814.43109496|342.7817889602|0.5|0.5|0.3425|4|2|0.01034953271028|0.1394726635514|28.93729019165|2021-07-25|-0.22701|2022-02-27|0.33294|2020-03-29
2025-01-05 14:16:38|WEEKLY|06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM|-19.980397148086|40|3.336799119298|0.8267|-1|1|0.8267|10.4|3.25376|63|3.2537587969925|63|28.25|0.56355|0.72479|1.4763433811083|1.4763433811083|297.30804768|297.30804768|73.638050673711|0.5|0.5|0.38035|4|2|0.0029641447368421|0.15311427631579|86.731994628906|2021-07-25|-0.24467|2022-02-27|0.30056|2021-11-07
2025-01-05 14:16:38|WEEKLY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|-7.9930579385715|10|0.56435266208506||0|0|0.22846|6.18|-0.14606|32|-0.14605542311774|32|44.15|0.30113|0.41727|0.40177917903784|0.51507933742523|953.5931561436|584.6449357274|84.657529683112|0.6|0.4|0.28904|20|8|0.0024551457399103|0.095290156950673|24.028833389282|2021-06-20|-0.3738|2010-11-21|0.60746|2019-06-02
2025-01-05 14:16:39|WEEKLY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|33.032033774939|154|1.2856385659308|1.038|1|1|1.03802|35.99|-0.10894|11|-0.10893636993729|11|30.4|-0.06548|-0.01171|-0.042440126764611|0.0037448123932541|64.266027927492|91.103219258114|346.39076505513|0.467|0.333|0.1769|15|5|0.0028148111658456|0.058203497536946|37.75|2024-12-22|-0.21078|2013-05-12|0.19228|2016-03-13
2025-01-05 14:16:40|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
2025-01-05 14:16:42|WEEKLY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-12.301594718268|9|0.59053150281977||0|0|0.14286|10.32|-0.01148|13|-0.011480722128949|13|30.19|0.05425|0.21556|0.10611464873051|0.17112244438873|290.44918531937|627.42637038958|103199.99925497|0.481|0.37|0.20844|54|18|0.0059418131868132|0.073876068376068|20.560646057129|2019-01-20|-0.23812|2020-03-22|1|1993-11-14
2025-01-05 14:16:43|WEEKLY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-13.522738294107|9|0.70424614889835|0.171|-1|1|0.17098|11.2|-0.0141|13|-0.014104764053094|13|31.37|0.03618|0.19449|0.33208577867504|0.58682774914572|282.23818434996|2525.755083983|112000.00059608|0.577|0.385|0.21214|52|21|0.0062001464307505|0.0795620195241|23.21727180481|2019-01-20|-0.24691|1997-11-02|1|1993-11-07
2025-01-05 14:16:44|WEEKLY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-18.963375342062|8|0.86112507587354||0|0|0.09081|16.02|-0.13202|7|-0.13201963047045|7|33.32|0.15288|0.21515|0.1874973605196|0.38168055437574|261.84483091887|1091.580017126|953.57148559118|0.632|0.395|0.24071|38|16|0.003341948153967|0.080895490966222|27.600566864014|2023-01-29|-0.24017|2008-10-12|0.38462|2016-03-06
2025-01-05 14:16:45|WEEKLY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|-26.722463441324|9|0.90582110896095|0.0691|-1|1|0.0691|23.74|0.40805|90|0.408054341939|90|18.69|0.11581|0.1861|0.28020876481266|0.39139605772838|1004.3663290082|16976.228961256|118700.00150871|0.764|0.618|0.17277|89|28|0.0066696947935368|0.085989970077798|29.099615097046|2024-09-08|-0.5|1992-11-01|1|1993-08-01
2025-01-05 14:16:46|WEEKLY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|-3.3680378968539|69|0.34266321551107||0|0|0.36373|2.65|-0.20296|10|-0.20296240481204|10|13.67|-6.3928|2.67694|-0.33546088086912|0.65072304070846|9507.2482355093|1191.9727160101|946.42860145898|0.571|0.333|0.59394|21|1|0.78867594366197|0.087140450704225|107.16000366211|2017-02-05|-0.965|2015-10-18|67.25478|2017-02-05
2025-01-05 14:16:48|WEEKLY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-16.028578158946|35|1.4161926497125||0|0|0.39769|11.48|-0.15706|7|-0.15705515644314|7|20.05|0.93993|1.1401|0.18886684522818|0.23032228002787|58998.988194351|58430.117855347|114799.99798837|0.732|0.585|0.16565|82|19|0.006908557806913|0.091911495828367|60.0166015625|2021-09-19|-0.40314|2020-03-22|1|1993-02-14
2025-01-05 14:16:49|WEEKLY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|22.521080277|82|1.9979671457042|1.7007|1|2|1.60695|24.01|-0.08218|48|-0.082179553494699|48|28.24|0.09441|0.19688|0.17765201321112|0.25584565974557|1795.0070900314|2023.2768647941|1412.3529150247|0.568|0.405|0.14851|37|8|0.0045798223801066|0.073892975133215|70.5|2015-09-13|-0.5082|1998-01-25|0.46341|1999-01-03
2025-01-05 14:16:50|WEEKLY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|-11.987207693635|6|0.60406932657924||0|0|0.08432|10.1|-0.17993|15|-0.17992565878156|15|45.62|0.2734|0.357|0.3264325362985|0.72415833065276|152.48698615472|560.80473792789|1231.7073743376|0.731|0.385|0.22546|26|18|0.0034099412258606|0.074795130142737|19.209999084473|2013-02-17|-0.28552|2020-03-22|0.28261|2003-08-31
2025-01-05 14:16:51|WEEKLY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|10.294104961345|41|0.58060578900125|0.2352|1|1|0.23523|10.84|-0.10804|32|-0.1080403419116|32|29|8.0E-5|0.06522|0.23106756777532|0.41055712124776|2714.9456645188|37495.422405206|108400.00394884|0.745|0.509|0.21898|55|24|0.0064858654434251|0.088912593272171|12.560000419617|2024-11-17|-0.3|1994-05-15|1|1993-11-28
2025-01-05 14:16:52|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
2025-01-05 14:16:54|WEEKLY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-1.5344826658315|48|0.14982756242973||0|0|0.55|1.08|-0.27052|10|-0.27051667987994|10|39.23|0.15941|0.24952|-0.022400642686004|-0.06284601086649|57.423804940355|51.600904532742|25.116278953717|0.5|0.364|0.29725|22|6|0.00079418681318681|0.09596078021978|20.406188964844|2017-10-08|-0.40972|2008-11-02|0.31179|2020-06-07
2025-01-05 14:16:55|WEEKLY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|-10.374369229138|7|0.43645639063924|0.0206|-1|1|0.02065|8.99|-0.17912|17|0.093332641259525|60|40.33|0.00798|0.08271|0.11213569837992|0.25873958186612|300.83305015823|608.02186664027|1498.3332356479|0.5|0.278|0.23476|36|16|0.0035924417009602|0.081730740740741|10.846688270569|2024-09-08|-0.29213|1997-11-02|0.65|1998-09-20
2025-01-05 14:16:56|WEEKLY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-10.585113105345|44|0.83170439705866|0.4922|-1|1|0.49218|8.05|-0.15238|10|-0.15237606524497|10|36.73|0.01702|0.07129|0.012671887156777|0.053738068106244|82.37985021837|123.8097740868|266.55629938995|0.615|0.346|0.25334|26|12|0.0025192585170341|0.083737715430862|24.758001327515|2021-07-25|-0.22851|2007-08-19|0.25114|2009-05-10
2025-01-05 14:16:57|WEEKLY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|-34.537802741103|43|1.0726010154261||0|0|-0.01065|31|0.03318|38|0.033178907691399|38|39|-0.0288|0.04591|-0.0051728792815953|0.05696602687381|69.245384056422|139.81177695344|578.35819454867|0.538|0.385|0.17968|26|10|0.0023879640151515|0.056979128787879|35.837631225586|2024-01-14|-0.27411|2017-12-03|0.14311|2008-04-06
2025-01-05 14:16:58|WEEKLY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-2.4337458043862|2|0.33291526733399||0|0|-0.07143|1.5|-0.44664|5|-0.44664031937159|5|36|0.06155|0.14008|0.17055307577274|0.11998227570473|128.21049870021|62.089211201138|11.013215951568|0.75|0.5|0.30453|16|7|-0.00035403812824957|0.11053847487002|56.672012329102|2018-12-09|-0.46515|2020-03-22|0.56395|2020-03-29
2025-01-05 14:17:00|WEEKLY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-21.257820918449|33|1.4842735377576|0.1609|-1|1|0.16088|16.43|-0.14605|23|-0.14604831564395|23|30.75|-0.00053|0.08024|0.022678025204662|0.14515080610086|30.12050830718|168.36922744725|545.8471879479|0.75|0.375|0.27699|32|20|0.003816968503937|0.09455842519685|27.596452713013|2020-01-26|-0.35889|2008-10-12|0.35378|2008-11-30
2025-01-05 14:17:00|WEEKLY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-7.5186585376393|4|0.53788618874983||0|0|0.10267|5.78|-0.14023|22|-0.14023286336306|22|40.86|0.06628|0.16326|-0.025263592304069|-0.018570467195335|65.873584008303|75.706122264019|118.44262447257|0.455|0.318|0.26637|22|7|0.0019107871396896|0.084266474501109|17.395263671875|2021-05-02|-0.3578|2008-10-19|0.40594|2009-07-05
2025-01-05 14:17:01|WEEKLY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-5.9728918902587|6|0.58929732218422||0|0|0.26|4.07|-0.28385|17|-0.28385415065956|17|42.5|0.06357|0.12577|0.058299980189785|0.096740439734326|155.22815309877|165.30161237298|51.913266485306|0.611|0.389|0.23236|18|8|0.00056261038961039|0.080255480519481|18.484720230103|2020-02-02|-0.30617|2020-03-22|0.29697|2020-04-12
2025-01-05 14:17:02|WEEKLY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|-39.577829660105|9|1.9059430165844|0.0586|-1|1|0.05864|33.55|-0.15691|13|-0.041099579741504|43|36.42|2.91097|15.697|24.727630630863|43.389614714975|21797.780735533|268150.96771731|335499.9998697|0.622|0.356|0.31145|45|20|0.0092198178506375|0.10299396478446|51.59175491333|2022-11-06|-0.40114|2020-03-22|4|1993-06-13
2025-01-05 14:17:03|WEEKLY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|-43.931949461753|9|2.0656496171337|0.071|-1|1|0.07097|37.31|-0.11087|11|-0.11087000496944|11|23.44|1.33929|1.65941|0.067935648190285|0.13981867990885|201.70076547729|2269.7472701127|373100.02207244|0.718|0.549|0.20767|71|25|0.0078300657894737|0.098524013157895|51.616367340088|2022-11-06|-0.34613|2020-03-22|1|1993-01-24
2025-01-05 14:17:05|WEEKLY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|47.066350660393|58|3.2778829860458|1.7579|1|2|1.49694|57.03|-0.38424|30|0.08155412029904|16|30.47|-0.19058|0.70352|0.53797566569813|1.4897146159989|-867.45432947626|1072.7831872252|95050.000090021|0.644|0.4|0.3103|45|17|0.016308130252101|0.084362836134454|58.819999694824|2024-12-08|-0.9093|1995-09-24|6.94444|1994-07-10
2025-01-05 14:17:06|WEEKLY|06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|23.026946424596|13|0.68586919244059|0.046|1|2|0.03392|24.08|0.11504|100|0.1150379059087|100|44.43|-0.06338|0.00557|-0.047630802849441|0.062901817613237|54.928111659276|128.93148667386|839.02442104158|0.429|0.238|0.19537|21|7|0.0030452275132275|0.061823608465609|26|2023-07-23|-0.20433|2020-03-22|0.18541|2018-05-13
2025-01-05 14:17:07|WEEKLY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|-42.696858393055|30|2.1789528485476|0.1982|-1|1|0.19816|35.6|-0.17318|28|-0.1731849772638|28|22.13|-0.0772|-0.02181|-0.043078579662053|0.0093238442167404|33.99147287634|87.014407757261|497.20669319551|0.567|0.367|0.14075|30|10|0.0030934776334776|0.049946681096681|53.675003051758|2024-01-14|-0.17312|2020-03-22|0.2493|2011-06-19
2025-01-05 14:17:08|WEEKLY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|-12.342293695776|8|0.78743122556736||0|0|0.16083|10.07|-0.09335|47|-0.0933532369586|47|49.06|0.12203|0.22227|0.23182991825646|0.2930004204909|460.47792755586|434.30533360341|5.4189310636607|0.667|0.444|0.2534|18|8|-0.00049693258426967|0.095196202247191|205.80000305176|2012-05-13|-0.63192|2014-12-14|0.48726|2008-11-09
2025-01-05 14:17:09|WEEKLY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|-39.439004497676|13|1.4196680641667||0|0|0.13008|35.31|-0.05605|22|-0.056046508079351|22|50.6|-0.05835|0.01326|-0.017445680491703|0.059081307547124|50.165035077133|120.87666014034|726.54321817389|0.65|0.45|0.17666|20|9|0.00256650390625|0.05620171875|46.75|2024-07-21|-0.22848|2008-10-12|0.16433|2005-09-25
2025-01-05 14:17:11|WEEKLY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|-32.178437355645|5|1.7111457597837||0|0|0.11798|26.24|0.1513|87|0.15129762473643|87|36.21|0.00217|0.05947|0.14684865128181|0.28222059330373|232.64151665416|479.63172247442|2034.1085695402|0.458|0.333|0.17707|24|6|0.0041348911798396|0.059471878579611|36.139999389648|2024-08-25|-0.18474|2020-03-15|0.21429|2008-11-02
2025-01-05 14:17:12|WEEKLY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-13.922923611938|66|1.0759744800922||0|0|0.36196|10.59|0.01316|20|0.013159360807095|20|32.69|0.13784|0.20356|0.017070102596955|0.16756413166206|47.208814041128|225.256608011|137.35408690261|0.692|0.385|0.22261|26|15|0.0021478142076503|0.085122896174863|55.886100769043|2020-01-26|-0.32703|2008-03-16|0.28611|2008-05-18
2025-01-05 14:17:13|WEEKLY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-14.204418461825|10|0.71980612851031||0|0|0.16081|11.95|-0.04328|17|-0.043278127644748|17|38.8|0.04589|0.11313|0.22210319931639|0.37357538932803|193.71996807864|215.82416109627|75.062812512542|0.4|0.25|0.19178|20|6|0.00099349044585987|0.064949414012739|26.867477416992|2020-02-09|-0.6652|2009-12-27|0.21681|2014-11-09
2025-01-05 14:17:14|WEEKLY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|-11.920978639638|1|0.62032623228607||0|0|0|9.75|-0.08645|8|-0.14605457459|8|28.05|0.47476|0.61551|0.80826857855469|1.1174809184468|35317.268699094|164530.90114314|97500.002179321|0.729|0.542|0.20173|59|22|0.0066704773413897|0.086674628398791|37.869998931885|2008-06-08|-0.45|2003-05-04|1|1993-06-27
2025-01-05 14:17:15|WEEKLY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-21.178325597326|1|1.0961087358924||1|0|0|17.32|-0.14054|8|-0.14053963704289|8|39.05|0.3766|0.52008|0.58763596113719|0.9242089215224|2302.6879352715|6428.4077069728|173200.00081961|0.571|0.381|0.30773|42|19|0.0073348231707317|0.095404079268293|24.563585281372|2023-01-22|-0.375|1994-05-29|1|1993-11-21
2025-01-05 14:17:17|WEEKLY|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|4.1828450699102|24|0.22464196057556||0|0|0.04565|4.81|||-0.14053963704289|8|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
2025-01-05 14:17:18|WEEKLY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-1.5030294589444|73|0.1887121905235||0|0|0.82308|1.38|-0.12458|11|-0.1245790881803|11|41.63|0.17362|0.25106|0.18156655377696|0.28764032608847|392.01491625412|821.65099132603|5.2531403547189|0.583|0.458|0.36088|24|12|0.0015353408029879|0.12075281979458|79.290000915527|2006-05-14|-0.5777|2024-02-04|0.7294|2020-03-29
2025-01-05 14:17:19|WEEKLY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|-3.2176198882159|10|0.34587331355601||0|0|0.36937|2.1|-0.27922|66|-0.27922077788037|66|56.67|0.16851|0.24444|0.21276297803832|0.21276297803832|149.69173253782|149.69173253782|38.411988605539|0.5|0.5|0.31019|6|2|-0.00050994269340974|0.1025046991404|18.430683135986|2021-01-17|-0.43579|2023-03-05|0.2943|2020-04-12
2025-01-05 14:17:19|WEEKLY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-23.410530063266|70|1.81851004652||0|0|0.51178|17.92|-0.12428|13|-0.12428495255608|13|33.38|0.00341|0.08563|0.10601557963973|0.15456704392886|185.16636483831|249.13484414368|218.00486002626|0.625|0.5|0.20707|24|9|0.0021912643678161|0.072733850574713|47.768367767334|2022-11-06|-0.21496|2011-05-15|0.27145|2008-06-01
2025-01-05 14:17:20|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
2025-01-05 14:17:22|WEEKLY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|-49.432559930099|3|3.9036414618885|-0.1186|-1|1|-0.11865|42.05|0.03174|18|0.031738801373155|18|64.17|-5.33863|-5.0655|0.76051674062261|1.2226168943084|294.53803552288|352.18341726|529.38707067222|0.5|0.333|0.26961|6|2|0.074311111111111|0.10477330749354|1245.2989501953|2020-02-02|-0.50767|2020-03-08|28.99944|2017-08-13
2025-01-05 14:17:23|WEEKLY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|-9.9277147116329|6|0.40923814184353||0|0|0.07353|8.53|-0.07165|21|-0.11317779992773|21|32.36|-0.06386|0.05606|-0.0014327721870276|0.15226813281844|54.505209663399|374.05236516903|85299.999236338|0.42|0.22|0.20639|50|15|0.0058451263093038|0.071451873074553|10.699999809265|2024-09-15|-0.25455|2008-11-02|1|1994-02-27
2025-01-05 14:17:24|WEEKLY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|-34.551600893231|6|1.3688670661355|0.076|-1|1|0.07605|29.82|0.26762|76|0.26762464779031|76|22.36|-0.05693|-0.01642|0.1004943330934|0.1924520389308|145.46773451604|2272.3087145432|298200.00361361|0.726|0.548|0.17263|73|27|0.0065670739156995|0.070971142333537|37.489822387695|2024-09-08|-0.29167|1997-11-02|1|1993-12-19
2025-01-05 14:17:25|WEEKLY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|32.069884575375|34|2.3313734349178|0.4331|1|2|0.2446|36.33|0.06705|16|0.06705147495258|16|42.57|0.00177|0.10646|0.053652881057105|0.15736610134281|87.506403731432|183.83518447016|565.0078196105|0.571|0.381|0.27862|21|8|0.0036624919093851|0.092988953613808|40.619998931885|2024-12-22|-0.29296|2008-10-12|0.39172|2008-11-30
2025-01-05 14:17:26|WEEKLY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-4.4834519951237|1|0.27781733965518||1|0|0|3.66|-0.17866|17|-0.17866485654787|17|35.58|0.10514|0.20837|0.18784571371464|0.35729588949674|200.30162252789|414.13755985165|64.098074630109|0.615|0.385|0.29416|26|11|0.0019906378378378|0.098460032432433|8.8500003814697|2013-01-27|-0.31034|2008-10-12|0.40476|2016-07-24
2025-01-05 14:17:28|WEEKLY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|20.205511905445|86|1.0108183479535|0.2852|1|2|0.21389|22.67|0.04671|65|0.19353335335311|64|37.38|0.00703|0.06717|0.10075706716787|0.25695781484292|171.90463130183|185.42026580195|219.67054987088|0.538|0.231|0.21493|13|5|0.0022864973730298|0.063032416812609|24.059999465942|2024-12-22|-0.27229|2014-02-02|0.20663|2020-05-10
2025-01-05 14:17:29|WEEKLY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-42.052945936669|48|3.3293154520953||0|0|0.36741|32.28|-0.17441|8|-0.17441442146472|8|37.54|0.10766|0.164|0.16071307759098|0.37269039417189|166.35550437158|768.36693171271|3434.0424320395|0.769|0.462|0.2541|26|17|0.0049803225806452|0.082706578690127|69.559196472168|2022-11-06|-0.38762|2008-10-05|0.32515|2008-11-02
2025-01-05 14:17:30|WEEKLY|06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|-27.767168745447|37|1.8830492191074||0|0|-0.15|24.15|0.1041|66|0.1041009197993|66|49.5|0.78231|1.04013|1.9406923865243|2.374828979582|1771.9881555448|1081.6149593139|311.97518500308|0.4|0.3|0.26839|10|4|0.0046694350282486|0.087663747645951|30.700000762939|2021-01-17|-0.63739|2014-08-10|0.29789|2020-04-12
2025-01-05 14:17:31|WEEKLY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-4.4315113710474|65|0.39550378875968||0|0|0.47136|3.23|-0.18665|20|-0.18665461525125|20|32|0.15361|0.27437|0.3507058236568|0.50695212995061|174.60813794263|159.77214573682|64.332761153192|0.833|0.5|0.43044|6|3|0.002985|0.136918671875|34.754699707031|2021-02-21|-0.33808|2020-03-22|0.50301|2020-03-29
2025-01-05 14:17:31|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
2025-01-05 14:17:33|WEEKLY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-15.755550856429|4|1.2151835743049|0.0983|-1|1|0.09831|12.15|-0.04527|17|-0.045271273953825|17|24.67|-0.27443|-0.30078|1.3288836932295|2.7046061709309|4322.4256106251|68445.68740732|60749.999450505|0.543|0.283|0.24025|46|14|0.016693585237258|0.078738304042179|44.479999542236|2020-02-02|-0.53086|2002-02-10|8|1994-09-11
2025-01-05 14:17:34|WEEKLY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-9.9681967320598|68|1.1643989424758||0|0|0.71878|6.26|-0.50552|34|-0.50551904111554|34|35.89|0.86685|1.43844|0.1461526502074|0.26302145759732|30.512977825799|75.956084591091|1331.9149456935|0.667|0.444|0.40061|18|9|0.016326732117812|0.11726105189341|280.83599853516|2020-11-15|-0.28364|2022-11-13|8.89362|2011-05-15
2025-01-05 14:17:35|WEEKLY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|13.010186051013|59|1.4290920770489|1.0334|1|2|0.84759|16.85|0.75032|83|0.7503196433848|83|37.22|0.00979|0.10112|0.055570874046084|0.11592251413825|111.70453620979|176.95714328094|96.451064932723|0.609|0.391|0.29455|23|9|0.0020630525164114|0.097634857768052|23.909999847412|2010-01-24|-0.27833|2011-08-14|0.33441|2018-04-15
2025-01-05 14:17:36|WEEKLY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|-3.7168710290672|5|0.33062370814487|0.1767|-1|1|0.17666|2.61|-0.13529|22|-0.13528979597033|22|53.25|0.76325|0.94656|1.3484979510418|1.3484979510418|331.38194859|331.38194859|38.428753808602|0.5|0.5|0.32144|4|1|0.00010239631336406|0.14002944700461|54.148624420166|2021-08-01|-0.2101|2021-10-24|0.32179|2021-01-10
2025-01-05 14:17:37|WEEKLY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-6.590648125768|13|0.53854940704513||0|0|0.14079|4.76|-0.26232|9|-0.26231693834743|9|40.82|0.10163|0.187|0.051535732497504|0.010344514299045|110.84798121359|78.612898409687|27.091635239379|0.455|0.364|0.27758|22|6|0.00038694505494505|0.088199978021978|18.940000534058|2007-08-12|-0.28417|2008-10-12|0.21256|2009-04-26
2025-01-05 14:17:39|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
2025-01-05 14:17:40|WEEKLY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-7.2915755916242|66|0.67552516224001||0|0|0.43111|5.12|0.08625|21|0.086249424729654|21|30.14|-0.06857|0.01868|-0.037253953441578|0.018156005665164|16.984697306693|47.523540496109|60.879904618959|0.643|0.429|0.29938|28|13|0.0017455335533553|0.10217935093509|20.634801864624|2019-12-29|-0.32203|2008-10-12|0.39535|2008-11-30
2025-01-05 14:17:41|WEEKLY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|-25.077312551841|4|1.4357710159172||0|0|0.0891|20.28|-0.13626|18|-0.13625751160021|18|41.23|-0.00544|0.04809|0.057288525866201|0.13013854461453|109.9502731977|189.74690177258|317.37090939564|0.545|0.409|0.20376|22|6|0.0023751648351648|0.071092307692308|31.557704925537|2020-02-09|-0.2021|2020-03-22|0.52766|2008-11-30
2025-01-05 14:17:41|WEEKLY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-16.263736154144|21|1.2179121658221|0.102|-1|1|0.10195|12.42|-0.16436|30|-0.16436274632959|30|40.58|0.0074|0.08018|0.13942335369991|0.15195220472338|238.54822862846|225.24503263505|443.57143885019|0.538|0.423|0.2546|26|11|0.0028217488372093|0.08360336744186|58.474754333496|2021-07-18|-0.23727|2020-03-22|0.22382|2020-04-12
2025-01-05 14:17:42|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
2025-01-05 14:17:44|WEEKLY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|35.504145781465|37|1.9164034916632|0.0041|1|2|-0.01413|40.38|-0.21324|7|0.39675857611185|41|30.4|0.30982|0.53611|0.74867474107051|1.3032904535934|6907.6277508938|53170.68955159|403800.01970689|0.679|0.415|0.25823|53|25|0.0080785367334548|0.09299087431694|52.900001525879|2008-05-25|-0.5|1993-08-08|1|1993-08-01
2025-01-05 14:17:45|WEEKLY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|33.843107177695|35|1.5207383339179||0|0|-0.10013|36.38|-0.23158|9|0.58019504749481|43|24.1|0.2759|0.35915|0.52770776118515|0.84066724387551|15966.066294657|194960.38213209|363800.01881281|0.776|0.522|0.21116|67|26|0.0075409338993329|0.086995773195876|40.924026489258|2024-05-12|-0.46099|2017-06-04|1|1993-08-22
2025-01-05 14:17:46|WEEKLY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-46.763513377295|31|2.2735541734058||0|0|-0.01754|40.62|-0.03699|47|-0.036991059249394|47|44.38|0.33419|0.58423|0.57121439739655|1.0740438870495|379.67872317939|1029.8645553083|178.62796543857|0.5|0.313|0.35394|16|6|0.0055739189189189|0.12670656756757|52.130001068115|2024-04-14|-0.47319|2020-03-15|0.96875|2015-01-25
2025-01-05 14:17:47|WEEKLY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|3.515216907263|42|0.46017936984612||0|0|-0.18576|4.02|||-0.036991059249394|47|61.33|0.11458|0.1979|0|0|100|100|24.239997787202|0|0|0.32552|3|0|-0.0035222222222222|0.11847142222222|28.566970825195|2021-08-29|-0.17796|2021-10-24|0.39257|2024-08-25
2025-01-05 14:17:48|WEEKLY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.4770564975523|1|0.32068548408427||0|0|0|1.5|0.90876|175|1.4349504776533|44|50.36|0.18443|0.26508|0.51443755098367|0.41797609513435|541.41302233179|201.23906548334|11.135857240268|0.357|0.214|0.25948|14|2|-0.0009208085106383|0.09327180141844|39.988994598389|2020-02-09|-0.25449|2022-02-27|0.3827|2019-08-11
2025-01-05 14:17:50|WEEKLY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-26.301390902665|13|1.5337970311332||0|0|0.14684|20.8|-0.16516|8|-0.16515999366986|8|20.94|-0.02131|0.38709|0.6850169346726|1.8618535898849|-17341.99639535|312554.95383558|207999.99701982|0.5|0.229|0.18687|48|10|0.012110137659784|0.063730009832842|30.247947692871|2024-08-18|-0.33333|1999-12-12|3|1996-05-05
2025-01-05 14:17:51|WEEKLY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|-30.629753895156|6|1.8115844155525|0.063|-1|1|0.06299|25.15|-0.08265|29|-0.082650102149024|29|51.75|0.01783|0.06731|-0.10155858079313|-0.10155858079313|80.68368455|80.68368455|41.289820287878|0.5|0.5|0.25978|4|1|-0.002786320754717|0.08404391509434|72.805801391602|2021-08-29|-0.14002|2022-12-11|0.17488|2022-12-25
2025-01-05 14:17:51|WEEKLY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|-21.044172990594|13|1.1213912130308||0|0|0.0805|17.59|-0.16023|13|-0.16022833256624|13|39.96|-0.21094|0.52793|0.51374248914055|0.76814365964731|467.04619409597|641.22642802059|1053.293449378|0.5|0.346|0.29028|26|9|0.011909058039962|0.088121341579448|64.360000610352|2010-10-10|-0.65684|2010-03-28|8.86345|2010-06-06
2025-01-05 14:17:52|WEEKLY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|83.574423636294|81|4.5993911004583|0.5863|1|1|0.58632|86.91|-0.21188|13|-0.26292056184794|19|43.77|0.03093|0.11659|0.036762754861128|0.12604545040819|83.48657597365|184.68876950849|895.05667683494|0.516|0.323|0.23421|31|13|0.0033501809324983|0.082047320807237|99.919998168945|2024-08-25|-0.39662|1998-09-13|0.55944|1998-09-20
2025-01-05 14:17:53|WEEKLY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|-27.309891740347|10|1.2499637735769||0|0|0.12612|23.42|-0.08856|11|-0.088564559818656|11|30.23|-0.0783|-0.01203|-0.083536967402155|-0.066838147527265|31.200817083669|50.907731380253|191.0277295193|0.462|0.346|0.19705|26|8|0.0018114716981132|0.067165157232704|37.610584259033|2019-01-20|-0.17913|2020-03-15|0.23816|2016-03-06
2025-01-05 14:17:55|WEEKLY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|-7.9248471896225|95|0.78328238064626||0|0|0.65816|5.42|0.04726|51|0.047263980892207|51|26.5|-0.09807|-0.05134|-0.054355125541508|-0.054355125541508|88.39188578|88.39188578|36.881104864917|0.5|0.5|0.23749|4|1|-0.00377035|0.08388355|21.273128509521|2023-01-29|-0.14565|2023-05-07|0.12696|2023-06-11
2025-01-05 14:17:56|WEEKLY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-11.596269182947|43|1.0154231563497||0|0|0.43276|8.21|0.16962|17|0.16962071599886|17|32.71|0.13932|0.25598|0.16778028383216|0.28803018931636|432.10124170074|626.28821629549|5864.2857165664|0.5|0.292|0.31854|48|18|0.0053890446650124|0.10113399503722|36.992588043213|2021-05-16|-0.32597|2001-03-18|0.512|2016-03-06
2025-01-05 14:17:57|WEEKLY|06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|-26.194187575706|34|2.7143345159675||0|0|0.12984|22.25|-0.14087|10|-0.14086646115267|10|31.71|0.00535|0.08466|-0.089179580625516|-0.073790629531397|27.715561799711|48.462652797011|469.40930536693|0.5|0.333|0.22481|24|9|0.0034143073047859|0.07633838790932|59.349632263184|2020-01-26|-0.25899|2008-10-12|0.36699|2022-02-27
2025-01-05 14:17:58|WEEKLY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|53.17840222451|11|3.1188658743005|0.0951|1|2|0.06237|62.68|-0.07143|20|-0.20022247278594|15|27.92|-0.0463|0.05537|-0.027921202988324|0.018502441874698|77.053504017768|94.692377553092|320.233942952|0.385|0.231|0.23918|13|4|0.0047103217158177|0.078717319034853|73.523719787598|2021-03-14|-0.21109|2020-03-15|0.23163|2018-03-18
2025-01-05 14:17:59|WEEKLY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|-35.842399001978|1|1.0557999216393||1|0|0|32.21|-0.04334|82|-0.043337631539322|82|42.77|0.02799|0.09173|0.051927582885276|0.17315171309776|134.20471549671|353.56217017197|1484.3317028579|0.636|0.409|0.16606|22|8|0.0035902869287992|0.050447130712009|36.5|2024-09-08|-0.20051|2017-06-11|0.35273|2009-04-26
2025-01-05 14:18:01|WEEKLY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|-53.887335460293|4|2.325777901844|0.0371|-1|1|0.03713|46.86|-0.03674|18|-0.036741770564604|18|36|-0.07795|-0.02821|-0.031032681211643|0.031097405265952|31.541425914958|127.26522880383|732.1874986263|0.658|0.368|0.19008|38|21|0.0023670021881838|0.060898424507659|56.919998168945|2024-10-06|-0.27973|1998-11-15|0.25141|1999-01-31
2025-01-05 14:18:02|WEEKLY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-16.880340848465|9|0.80344686047863||0|0|0.09365|14.42|0.35941|82|0.35940505379799|82|45.33|0.01439|0.09286|0.095441503444745|0.2547454727089|114.66067744752|355.78890298795|2184.8484095901|0.667|0.367|0.30029|30|14|0.0043137792397661|0.091826907894737|19.040000915527|2024-10-06|-0.30032|2008-10-26|0.49474|1998-11-29
2025-01-05 14:18:03|WEEKLY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|-32.262662690298|39|2.1541569106967||0|0|0.03716|26.14|-0.19368|26|-0.20738797011932|6|42.91|0.049|0.11762|0.23959598294178|0.37913518380801|305.72576499496|470.30487906264|1452.2222267846|0.5|0.364|0.23711|22|9|0.003858900203666|0.075709511201629|39.686122894287|2021-09-05|-0.24133|2020-03-22|0.22326|2020-04-12
2025-01-05 14:18:03|WEEKLY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|-19.661994967482|35|1.2856648874355||0|0|0.35803|15.55|0.67445|53|0.67445223867992|53|17.6|-0.08987|0.06851|0.013203827998235|0.070042578491025|78.80353357026|280.47706801263|444.28571973528|0.85|0.525|0.16271|40|14|0.0051821409214092|0.064929715447154|36.135639190674|2018-02-04|-0.54726|2008-05-18|1.55858|2011-05-01
2025-01-05 14:18:04|WEEKLY|06325|18812|/equities/usiminas-pna|BOVESPA|-6.5131590396187|37|0.47105304499538|0.4085|-1|1|0.40854|4.85|0.17871|23|0.17870557988153|23|22.87|0.49019|0.64153|0.82195712717305|1.0252968247066|1575563.8364161|1589391.0443395|48500.000130398|0.761|0.606|0.2275|71|20|0.0071059457831325|0.10551240963855|42.020000457764|2008-05-25|-0.33742|2020-03-22|1|1993-05-23
2025-01-05 14:18:06|WEEKLY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-62.092746661198|4|2.6725826018692|0.0469|-1|1|0.0469|53.24|-0.12664|11|-0.12664162898788|11|31.6|0.94288|1.20584|1.5698183742899|2.1814258123309|29619.074657876|69288.261398796|532400.02868488|0.635|0.462|0.24411|52|23|0.0071734264884569|0.076471749696233|83.633865356445|2023-01-29|-0.19178|1998-08-30|1|1993-09-19
2025-01-05 14:18:07|WEEKLY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-4.5307078668101|7|0.543569296884||0|0|0.21547|2.84|-0.51344|12|-0.51344087933899|12|9.12|-8.85696|-0.5595|-1.1129173954045|-0.56028219763741|-2.6486938261724E-31|4.0492107832527E-25|105.97014341144|0.72|0.29|0.73333|107|8|1.7072427189409|0.096127729124236|489.08248901367|2020-07-26|-0.9847|1999-02-14|20.96296|1999-08-01
2025-01-05 14:18:08|WEEKLY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|49.565574911366|43|2.6139879516436|0.3916|1|1|0.39157|52.46|-0.08637|27|0.45902445032971|46|12.49|0.01346|0.10593|0.16331287430074|0.26708143026965|101341.05329121|567004.88516993|524600.00257058|0.772|0.544|0.11115|79|12|0.011036958211856|0.060853343051506|59.744083404541|2024-12-15|-0.31548|2008-10-12|2|1994-08-21
2025-01-05 14:18:09|WEEKLY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-11.492958616151|40|1.0759862498885|0.5085|-1|1|0.50848|8.04|0.62284|47|0.6228423607153|47|40.95|0.06748|0.18869|0.14466643764211|0.3199006423552|225.01663583571|611.67097029473|116.52173696709|0.6|0.4|0.27709|20|8|0.0026165967365967|0.09847458041958|53.620525360107|2020-02-09|-0.34884|2020-03-22|0.43391|2008-10-19
2025-01-05 14:18:10|WEEKLY|06330|101278|/equities/abm-investama|JKSE|-4166.1328383505|9|228.33985150516||0|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|0.0021057802547771|0.083130573248408|5750|2024-09-01|-0.22353|2015-08-23|0.70968|2021-07-18
2025-01-05 14:18:12|WEEKLY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|731.90555629028|15|57.104535197811||0|0|-0.17486|755|-0.27083|7|0.27027519802289|63|53.73|0.25434|0.34384|0.5826989364493|1.0075590745658|1280.8700572742|1283.0974047333|1078.5714285714|0.6|0.333|0.24273|15|5|0.0042885731707317|0.078170341463415|1920|2019-07-14|-0.20641|2020-03-22|0.36634|2015-10-11
2025-01-05 14:18:13|WEEKLY|06332|1179331|/equities/ace-oldfields-pt|JKSE|-55.421704821205|165|2.729073217431|||0|0.75229|54|||0.27027519802289|63|0|0|0|0|0|100|100|24.770642201835|0|0|0|0|0|-0.0070006707317073|0.076557743902439|256|2021-11-07|-0.27885|2021-12-12|0.22222|2022-01-09
2025-01-05 14:18:13|WEEKLY|06333|101280|/equities/acset-indonusa|JKSE|-115.0559432731|57|8.8519810910341|0.3893|-1|1|0.38926|91|-0.18974|16|-0.18974358974359|16|53.6|0.14728|0.31573|0.43058350662835|0.43058350662835|241.38173380001|241.38173380001|2.9354838709677|0.3|0.3|0.26168|10|2|-0.0014384797297297|0.09522875|5698|2015-03-08|-0.49711|2017-01-29|1.45289|2020-04-05
2025-01-05 14:18:14|WEEKLY|06334|101282|/equities/adhi-karya-tbk|JKSE|-292.51956888491|3|26.055870665473||0|0|-0.12727|248|-0.16356|18|-0.16355786438475|18|31.23|0.11035|0.23608|0.23227428948894|0.26989803803672|444.88673917205|365.8180820088|91.851851851852|0.577|0.423|0.28498|26|8|0.0022277027027027|0.093381461916462|3394|2013-06-09|-0.2889|2020-03-22|0.34617|2020-03-29
2025-01-05 14:18:15|WEEKLY|06335|101283|/equities/adi-sarana-arm|JKSE|-819.28708159524|65|48.095693865081|0.236|-1|1|0.23596|680|4.33384|179|4.3338399555352|179|70.13|0.91362|1.22659|1.3113557281057|2.0350608030429|339.2904193947|392.71997152|141.66666666667|0.375|0.25|0.34109|8|2|0.002745056|0.101674304|4000|2021-10-10|-0.22941|2022-05-15|0.45217|2016-07-17
2025-01-05 14:18:17|WEEKLY|06336|101284|/equities/adira-finance|JKSE|-10829.733847866|23|326.57794928872||0|0|0.12611|9875|-0.05806|36|-0.077380952380952|33|44.11|0.18512|0.31851|0.5437932318135|0.64410285647059|612.98115960462|650.76454933925|415.78947368421|0.389|0.333|0.14204|18|4|0.0026747794117647|0.048063088235294|15000|2011-06-12|-0.27107|2014-11-16|0.47863|2009-05-03
2025-01-05 14:18:17|WEEKLY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|1304.7293959687|6|144.25686801044|7.612|1|2|5.00993|1815|0.56613|29|0.56612628965648|29|29.4|-0.3901|0.2196|0.22348364138073|0.22348364138073|137.95099492|137.95099492|1344.4444444444|0.4|0.4|0.59849|5|0|0.042660986842105|0.20661072368421|2010|2024-12-22|-0.4|2023-09-10|1.62222|2020-04-19
2025-01-05 14:18:18|WEEKLY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|82.229220220246|2|23.756926593251|0.4037|1|2|-0.02837|137|0.11111|11|0.11111111111111|11|35.57|-0.06161|0.26473|0.05855917666393|0.35749066692446|37.894525622828|234.26388243588|48.239436619718|0.571|0.429|0.45023|7|2|0.00604192|0.14976744|510|2022-03-27|-0.6732|2020-03-01|0.875|2021-11-14
2025-01-05 14:18:18|WEEKLY|06339|101286|/equities/agung-podomoro|JKSE|-124.91972712898|6|10.30657570966|0.05|-1|1|0.05|95|-0.0991|15|-0.099099099099099|15|36.2|-0.04276|0.02899|-0.11265682681927|-0.080703931127578|23.662465750206|43.099707113867|22.89156626506|0.5|0.4|0.26506|20|8|-0.00044304526748971|0.085180219478738|530|2013-03-24|-0.29078|2020-03-15|0.34483|2020-11-22
2025-01-05 14:18:19|WEEKLY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|7.0195244674233|24|1.5913224742343||0|0|0.375|11|0.61914|199|0.61914460285132|199|96.4|0.10092|0.17102|0.61914460285132|0.61914460285132|161.914|161.914|6.1111111111111|0.2|0.2|0.22815|5|1|-0.0027503168316832|0.057489742574257|985|2018-09-02|-0.38|2023-06-18|0.53889|2014-07-20
2025-01-05 14:18:21|WEEKLY|06341|101373|/equities/centris-multi|JKSE|-88.158465063747|6|6.4327855672116||0|0|-0.14667|86|0.07666|13|0.076660068731301|13|34.25|0.44713|0.59575|0.47958491563538|0.85680234015771|116.55422061055|357.30667117958|28.666666666667|0.625|0.375|0.46831|16|7|0.010260940325497|0.13858813743219|1641.4399414062|2017-10-01|-0.74915|2009-07-05|1.99997|2017-09-10
2025-01-05 14:18:21|WEEKLY|06342|101287|/equities/akasha-wira-in|JKSE|-10690.39087064|7|538.36726119204||0|0|0.07125|9125|-0.10478|6|-0.10478359908884|6|58.36|0.83132|1.17509|0.70833511995143|0.97801697463487|512.05236864663|640.38722689257|4244.1860465116|0.571|0.429|0.26751|14|6|0.0072571567436209|0.086890400972053|14125|2023-07-30|-0.22222|2010-10-17|0.93709|2010-10-03
2025-01-05 14:18:22|WEEKLY|06343|101288|/equities/akbar-indo-mak|JKSE|282.68033073005|23|68.054787790644|-0.4314|1|1|-0.4314|344|0.08333|25|0.68217220212388|9|21.87|-0.16523|0.06012|0.016938798449006|0.29175491769141|7.2322870132853|166.18937567785|330.76923076923|0.565|0.348|0.51896|23|8|0.012576895238095|0.17317601904762|1380|2013-12-22|-0.49669|2016-07-24|1.41379|2013-10-13
2025-01-05 14:18:23|WEEKLY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|-1402.9201607683|26|94.306720256103||0|0|0.25|1125|-0.04153|26|-0.041533546325879|26|26.38|0.01601|0.14924|0.13520444222399|0.31971466189785|-253.65766433555|3863.6869706001|3409.0909090909|0.607|0.375|0.24626|56|20|0.0061190279627164|0.083913475366179|1865|2024-04-21|-0.33333|1998-06-21|1.3|2002-04-28
2025-01-05 14:18:23|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
2025-01-05 14:18:25|WEEKLY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|268.74676341857|18|51.399410563093||0|0|-0.28151|342|0.18632|47|0.94168484285383|90|32.29|-0.07164|0.14478|-0.063757738489834|0.12042854350425|18.16010054639|126.94403668225|48.857142857143|0.571|0.357|0.424|14|6|0.0085944776119403|0.16996012793177|1015|2023-07-30|-0.84286|2011-03-13|1.25564|2023-01-08
2025-01-05 14:18:26|WEEKLY|06347|101290|/equities/alam-sutera-re|JKSE|-196.09630426564|9|18.978891279691||0|0|0.19553|144|0.15484|11|0.15483870967742|11|26.23|0.06426|0.11776|0.0522084887103|0.077780937713656|137.3868029539|192.35941396099|288|0.677|0.516|0.19264|31|9|0.0031673081607795|0.088135529841656|1160|2013-03-24|-0.3038|2013-08-25|0.41317|2020-11-22
2025-01-05 14:18:27|WEEKLY|06348|1025106|/equities/alfa-energi-investama|JKSE|-121.49253673804|46|12.82798491927||0|0|0.02222|88|-0.05511|18|-0.055106691216799|18|34.1|0.19923|0.50966|0.3432521589309|0.46246600838022|176.03600781965|203.18098778815|11.733333333333|0.5|0.4|0.50172|10|2|0.0079483160621762|0.17989836787565|14050|2019-05-19|-0.52564|2019-12-29|1.65544|2020-12-06
2025-01-05 14:18:27|WEEKLY|06349|101291|/equities/alkindo-narata|JKSE|370.71093778394|2|84.264416115988|-0.1111|1|1|-0.11111|560|-0.07383|26|-0.073825503355705|26|32.42|-0.13564|0.08577|0.10347585408987|0.10347585408987|149.85884198416|149.85884198416|211.32075471698|0.263|0.263|0.26426|19|6|0.0052215235008104|0.085309384116694|2417.1899414062|2019-02-24|-0.47514|2024-07-14|2.04511|2019-02-17
2025-01-05 14:18:28|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
2025-01-05 14:18:30|WEEKLY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|338.29358404073|19|33.411475976722|-0.0683|1|1|-0.06829|382|-0.12022|14|-0.12019230769231|21|42.36|-0.15226|-0.06202|-0.23448620847768|0.12703834907782|10.498508471861|120.90964887|56.176470588235|0.545|0.182|0.40845|11|7|0.002570020661157|0.10614644628099|2260|2021-06-27|-0.28099|2018-07-01|1.42953|2021-06-20
2025-01-05 14:18:30|WEEKLY|06352|101293|/equities/ancora-indones|JKSE|79.031527002261|19|12.27531517851|-0.1736|1|1|-0.17355|100|0.56407|20|0.56407475912273|20|45.82|-0.02865|0.15577|0.32026550167135|0.52874553411558|112.12085433726|187.45231694992|29.850746268657|0.412|0.294|0.48787|17|5|0.0051324968632371|0.1526412672522|665|2017-09-24|-0.39487|2020-02-09|1.26263|2019-09-15
2025-01-05 14:18:31|WEEKLY|06353|1031278|/equities/ayana-land|JKSE|-19.866557536165|15|1.5599672608495||0|0|-0.06667|16|0.18513|5|0.18512543322648|5|39.63|0.06892|0.19156|0.24704940386142|0.16562843330783|205.73186935526|134.91499847453|3.8095238095238|0.625|0.375|0.2435|8|3|-0.0053125075528701|0.082385287009064|805|2019-10-20|-0.58214|2020-02-02|0.59091|2021-08-22
2025-01-05 14:18:32|WEEKLY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|-203.22810094405|16|23.576033648018|0.5764|-1|1|0.57643|133|0.76404|21|0.76404494382022|21|39.5|0.52679|1.08811|1.3543924847588|1.3543924847588|640.4070186691|640.4070186691|45.547945205479|0.5|0.5|0.35633|6|3|0.0013606746031746|0.12747420634921|585|2020-06-21|-0.40773|2023-10-22|0.69091|2021-09-26
2025-01-05 14:18:32|WEEKLY|06355|1091190|/equities/andira-agro|JKSE|-9.2429241098695|208|1.2434775028285|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|-0.00029545454545455|0.077857|610|2019-10-13|-0.58944|2019-11-10|1.42647|2018-08-26
2025-01-05 14:18:34|WEEKLY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|-1612.7732568074|5|63.424418935798||0|0|0.09936|1405|-0.09302|34|-0.093023255813954|34|42.2|0.06322|0.15447|0.075252444910076|0.20589096717369|100.58543835847|160.66508395478|121.12068965517|0.8|0.5|0.25799|10|5|0.0027160563380282|0.08645734741784|2680|2022-07-31|-0.29919|2021-01-31|0.85714|2021-01-17
2025-01-05 14:18:35|WEEKLY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|1358.3653493066|12|117.21874519329|-0.0366|1|2|-0.06462|1520|-0.20259|35|-0.20258620689655|35|32.08|0.00592|0.08539|0.084266431108052|0.15937347609512|116.54655784484|187.71024624537|134.51327433628|0.6|0.4|0.24125|25|11|0.0023764083640836|0.082861094710947|3440|2021-01-17|-0.22917|2021-01-31|0.39913|2016-04-10
2025-01-05 14:18:35|WEEKLY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|9.2593842037351|27|1.6721281718334||0|0|-0.26316|14|0.62|232|-0.41964285714286|26|41.55|-0.20555|-0.03355|-0.0047222161900089|-0.20374999095168|67.343446153818|35.631351187578|26.923076923077|0.545|0.364|0.53477|11|5|0.0028273706004141|0.071704347826087|242|2016-11-13|-0.40083|2016-11-20|1.16071|2016-11-13
2025-01-05 14:18:36|WEEKLY|06359|101295|/equities/apexindo-prata|JKSE|-165.00361004659|37|14.501083013976||0|0|0.21656|123|-0.21402|32|-0.21401635499276|32|36.07|0.03556|0.1818|0.090364605262277|0.28246687068354|27.107649305807|214.88635923671|4.2413793103448|0.5|0.357|0.35943|14|4|0.00032541589648799|0.11614826247689|4350|2014-04-13|-0.375|2019-01-06|1.25771|2021-05-02
2025-01-05 14:18:36|WEEKLY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|-316.2997357768|37|23.099911925599||0|0|0.2|248|||-0.21401635499276|32|72.5|0.11433|0.15427|0|0|100|100|33.066666666667|0|0|0.21944|2|0|-0.0046217127071823|0.089202928176796|765|2021-10-17|-0.16106|2022-01-09|0.26786|2021-10-10
2025-01-05 14:18:38|WEEKLY|06361|101209|/equities/arkaprin|JKSE|-802.53368305168|105|70.011227683895||0|0|0.4959|615|1.98322|105|1.9832230142329|105|33.63|-0.11236|0.07306|0.2456508765725|0.24717342703668|261.26014135112|171.08408137583|146.42857142857|0.563|0.438|0.31911|16|4|0.0040521495327103|0.1058615576324|2825|2011-07-31|-0.35258|2011-08-07|0.65|2017-03-19
2025-01-05 14:18:39|WEEKLY|06362|953931|/equities/argo-pantes-tbk|JKSE|-1525.7376093102|6|191.07920310339|0.0154|-1|1|0.01538|960|-0.13565|15|-0.13564783180353|15|26.9|-0.18125|0.07917|0.11191992147452|0.052750507711173|119.17110778778|84.65239903378|97.959183673469|0.6|0.5|0.33407|10|4|0.0037982846715328|0.12317149635037|2490|2020-09-13|-0.26087|2015-05-17|0.56098|2020-07-12
2025-01-05 14:18:39|WEEKLY|06363|101296|/equities/arita-prima-in|JKSE|-195.89027011304|28|7.1300900376802|-0.0058|-1|1|-0.00585|172|-0.17788|133|-0.17788461538462|133|40.08|-0.25829|-0.05659|-0.17064318664186|-0.15562896682738|29.499340704661|39.108752210239|60.350877192982|0.5|0.417|0.25559|12|5|0.0016308858267717|0.089717204724409|490|2014-09-28|-0.33143|2016-12-04|0.75238|2016-07-31
2025-01-05 14:18:40|WEEKLY|06364|1096062|/equities/arkadia-digital|JKSE|11.477132454316|24|1.5622018397731||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|-0.00054172955974843|0.10087267295597|1185|2021-08-22|-0.37778|2023-12-10|0.86364|2018-09-30
2025-01-05 14:18:40|WEEKLY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|20.967360575414|5|3.2597918273757|0.4382|1|2|0.13636|25|-0.2|11|-0.2|11|39|0.05094|0.23329|0.19849156801371|0.01327272878761|177.68881243164|98.124|4.5454545454546|0.571|0.286|0.30554|7|3|-0.0038316967509025|0.085200144404332|2280|2019-12-22|-0.35294|2024-04-07|1.11818|2019-07-21
2025-01-05 14:18:42|WEEKLY|06366|1122744|/equities/armada-berjaya|JKSE|90.429237660261|22|8.1471256719293|-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|-0.0020089108910891|0.13228475247525|713.15002441406|2019-03-03|-0.40276|2019-03-24|0.45|2020-07-05
2025-01-05 14:18:43|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
2025-01-05 14:18:43|WEEKLY|06368|101297|/equities/arthavest-tbk|JKSE|-2553.290859671|19|79.430286557003||0|0|0.04149|2310|0.26842|41|0.26842105263158|41|30.45|0.01123|0.29856|0.54227431959001|1.1358447727373|184.86510159107|717.97215915394|502.17391304348|0.45|0.25|0.31339|20|7|0.0081319138755981|0.11447848484848|3000|2023-01-01|-0.34386|2017-10-22|1.28516|2021-06-13
2025-01-05 14:18:44|WEEKLY|06369|101298|/equities/arwana-citramu|JKSE|651.38342113902|26|35.558958287499|-0.0072|1|1|-0.00719|690|0.21469|55|0.97544642857143|151|60.31|1.39146|1.617|2.0674746213054|3.3761202539681|3096.2672825292|2184.9654747273|2029.4117647059|0.769|0.462|0.25577|13|8|0.0050722373300371|0.077884956736712|1120|2022-06-05|-0.33125|2015-04-26|0.29462|2013-01-20
2025-01-05 14:18:45|WEEKLY|06370|101302|/equities/asahimas-flat|JKSE|-4899.1687205342|36|191.38957351141||0|0|0.11885|4300|-0.1403|42|-0.14030489365042|42|38.35|0.06748|0.12116|0.057605401584094|0.13829268168112|89.257330243218|135.69353815717|279.22077922078|0.55|0.35|0.21837|20|9|0.0024153740648379|0.062126371571072|9300|2011-08-07|-0.18966|2020-03-29|0.36957|2010-05-02
2025-01-05 14:18:47|WEEKLY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|615.23220760671|11|87.904928570388||0|0|-0.34158|665|-0.10383|22|-0.22693266832918|29|35.29|-0.00468|0.05994|0.073253370306996|0.10970963150065|117.98153172707|111.81297945|48.717948717949|0.571|0.286|0.25188|7|4|-0.0011887159533074|0.083083385214008|2265|2021-05-16|-0.21287|2024-11-03|0.28662|2024-10-27
2025-01-05 14:18:47|WEEKLY|06372|101303|/equities/asia-pacific-f|JKSE|-22.766264547754|12|1.8652734692569||0|0|0.04762|20|0.59259|69|-0.31645569620253|13|49.5|0.03078|0.23504|0.0045671849406524|0.23341614745009|12.792764325896|110.79845820636|40|0.563|0.313|0.37537|16|6|0.0030965255292653|0.12521249066002|810|2011-07-31|-0.36585|2024-04-07|0.90909|2010-11-28
2025-01-05 14:18:48|WEEKLY|06373|101208|/equities/apac-citra-cen|JKSE|-41.129428940275|4|2.2098096467584||0|0|0.05556|34|-0.06532|9|-0.065318193768078|9|48.19|-0.15666|-0.01048|0.033648664578796|0.084109360504557|11.969968631053|102.36980853334|68|0.563|0.375|0.44996|16|6|0.0051285658914729|0.15772591731266|465|2012-11-04|-0.36957|2024-07-07|1.4375|2017-06-25
2025-01-05 14:18:48|WEEKLY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|-391.46168661156|6|69.77465538512||0|0|0|224|-0.38531|17|-0.38530853532101|17|42|-0.09221|0.17159|0.21872079897103|0.072951609029925|113.82328989736|68.732625554705|45.714285714286|0.667|0.5|0.48052|6|3|0.003966420233463|0.11357451361868|690|2024-08-11|-0.24576|2021-08-22|1.83333|2024-06-09
2025-01-05 14:18:49|WEEKLY|06375|101304|/equities/asiaplast-indu|JKSE|464.95176886624|213|51.979361204721|2.7086|1|1|2.70861|560|-0.05231|39|-0.052310778657975|39|35.35|-0.03246|0.04984|0.14345868382882|0.14345868382882|266.33351116032|266.33351116032|1120|0.588|0.588|0.23737|17|6|0.0053077244772448|0.10951997539975|690|2023-08-27|-0.2782|2022-11-06|0.64912|2011-05-29
2025-01-05 14:18:51|WEEKLY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-6844.7515413326|3|278.42546239978||0|0|-0.06009|6175|-0.07345|15|-0.073449160803649|15|31.58|-0.06138|0.01344|-0.059856221133397|-0.059856221133397|48.821768846102|48.821768846102|56.136363636364|0.385|0.385|0.21085|26|4|0.00063976913730256|0.066704908869988|28443|2014-05-11|-0.34278|2020-03-15|0.2453|2015-05-17
2025-01-05 14:18:51|WEEKLY|06377|101306|/equities/astra-graphia|JKSE|802.33563708653|20|38.872573023437|0.0485|1|1|0.04848|865|0.12698|44|0.19620253164557|98|47.29|0.19847|0.25809|0.33059652771695|0.47659155364067|517.16052594497|461.60406460758|443.58974358974|0.706|0.471|0.19365|17|10|0.0027876792223572|0.064313207776428|2340|2014-06-29|-0.18593|2013-06-09|0.36|2010-10-03
2025-01-05 14:18:52|WEEKLY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|4485.028823566|16|215.1166997356|-0.0526|1|1|-0.05263|4950|-0.0577|25|-0.057704641894917|25|34.43|-0.067|-0.00739|-0.081208996305167|-0.034759838299315|27.608231090112|67.245302649008|229.69837587007|0.609|0.435|0.19598|23|9|0.0019665675340768|0.06135741016109|9350|2017-04-30|-0.22382|2020-03-22|0.30732|2015-10-11
2025-01-05 14:18:53|WEEKLY|06379|101308|/equities/astra-otoparts|JKSE|2060.7135722901|18|139.48391067815|-0.0217|1|1|-0.02174|2250|0.12548|45|1.0579536571967|57|34.91|0.11483|0.20242|0.0047418001522095|0.052922795789355|62.294823238432|106.01586394512|365.85365853659|0.522|0.391|0.1929|23|7|0.0028328292682927|0.064719646341463|4775|2013-11-03|-0.22652|2020-03-22|0.49731|2010-05-02
2025-01-05 14:18:54|WEEKLY|06380|101347|/equities/benakat-integr|JKSE|58.192812686549|5|10.025646517169|-0.0455|1|1|-0.04545|84|-0.81481|5|0.58823529411765|28|39.79|-0.10882|0.11667|0.0012784700015818|0.1281715823994|23.443682944597|148.29351481233|42.857142857143|0.684|0.368|0.2724|19|8|0.0015137631578947|0.086263842105263|275|2010-04-04|-0.26471|2015-12-06|0.68|2022-03-27
2025-01-05 14:18:55|WEEKLY|06381|102973|/equities/as-bina-dana-a|JKSE|-4129.5439888604|21|109.8479962868||0|0|0.37705|3800|-0.06484|14|-0.064839247450041|14|16.87|0.0494|0.18072|0.0046297616847325|0.076790359692712|81.455451820279|220.36394086768|2631.5790586003|0.533|0.4|0.15196|30|3|0.0089867680608365|0.057533631178707|9275|2022-01-16|-0.41244|2010-05-02|0.41843|2010-03-21
2025-01-05 14:18:56|WEEKLY|06382|102978|/equities/asuransi-binta|JKSE|-765.59450569677|8|97.19816856559||0|0|0.29231|460|1.02622|222|1.0262202388128|222|36.33|-0.11192|0.08837|0.019513933703681|0.19644199086212|53.406579726118|110.81959042701|155.93220338983|0.444|0.167|0.31005|18|3|0.0048186232980333|0.10473375189107|1550|2014-09-14|-0.49388|2016-06-26|0.55172|2011-05-08
2025-01-05 14:18:57|WEEKLY|06383|101299|/equities/as-dayin-mitra|JKSE|443.4668345166|64|21.650248285614||0|0|-0.11152|482|-0.16477|27|-0.10478371803512|35|27|-0.18533|0.03369|-0.053257664574443|0.032005711591962|12.339551391551|43.322013266722|192.8|0.522|0.391|0.24684|23|7|0.0038115058479532|0.060098742690058|1300|2017-04-23|-0.5|2019-02-03|0.68571|2011-09-18
2025-01-05 14:18:57|WEEKLY|06384|943651|/equities/as-jasa-tania|JKSE|-130.06914295048|84|7.7192859410393||0|0|0.02632|111|0.1779|36|0.17790266081959|36|31|-0.15971|0.15009|-0.12464768339731|-0.058183576384837|13.227081232759|27.754750053001|52.857142857143|0.5|0.429|0.30592|14|2|0.0041827079303675|0.11616371373308|1044.9100341797|2017-05-07|-0.64138|2014-12-21|1.02328|2017-04-30
2025-01-05 14:18:58|WEEKLY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-10183.848627798|4|1044.6162092661||0|0|-0.08209|7250|0.20146|17|0.2014554515107|17|18.5|-0.04919|0.03108|0.0012503954031184|0.0099227424896928|97.261375273206|101.42574484563|119.8347107438|0.583|0.417|0.1686|12|3|0.0025400888888889|0.055336533333333|11600|2024-09-22|-0.12281|2020-11-08|0.30584|2024-09-22
2025-01-05 14:19:00|WEEKLY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|91.830997732795|63|25.935432242834|1.1163|1|2|0.48077|154|-0.43571|16|-0.43571428571429|16|58.8|-0.20274|-0.05591|-0.49244730679157|-0.49244730679157|25.43932178|25.43932178|27.747747747748|0.4|0.4|0.57059|5|2|0.0029608146067416|0.16778988764045|1200|2018-07-15|-0.29936|2020-02-23|0.71242|2021-06-13
2025-01-05 14:19:00|WEEKLY|06387|101309|/equities/asuransi-mitra|JKSE|7.7038353139665|12|1.5778784503658||0|0|-0.28571|10|0.38095|42|-0.75352112676056|66|50.36|0.73862|0.83346|1.2948724777339|1.8138427732616|422.39192665101|269.98662136775|12.048192771084|0.545|0.364|0.33078|11|4|0.00074844247787611|0.082192938053097|1440|2019-09-15|-0.35294|2024-04-07|1.06557|2021-09-12
2025-01-05 14:19:01|WEEKLY|06388|101301|/equities/as-ramayana|JKSE|-394.55114621416|39|26.658809477823|0.1053|-1|1|0.10526|340|-0.14441|112|-0.14441416893733|112|18.63|-0.16771|0.07714|-0.075710567009307|-0.0055626642941754|7.7389683750138|35.26286385165|152.466367713|0.563|0.406|0.18914|32|9|0.0045695268138801|0.063235993690852|2693.5920410156|2016-05-22|-0.75|2019-03-17|0.8107|2015-08-02
2025-01-05 14:19:02|WEEKLY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|-1179.4361767036|3|48.08085301108|0|-1|1|0|1025|-0.06442|87|-0.064422512500966|87|42.25|0.03389|0.07847|0.018513157352838|0.018513157352838|96.119385448141|96.119385448141|64.0625|0.5|0.5|0.23311|8|3|0.00033188235294118|0.076747382352941|1860|2018-07-08|-0.30048|2020-09-13|0.40541|2022-09-04
2025-01-05 14:19:02|WEEKLY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|131.33960943371|104|9.9825199123133|-0.1813|1|1|-0.18129|140|0.53784|177|-0.17410714285714|23|71.6|0.16494|0.3334|0.58834506780966|0.61359868279556|304.98591389209|198.3209657|108.52713178295|0.6|0.4|0.40529|5|3|0.0027709544468547|0.12322340563991|540|2018-05-13|-0.21106|2020-06-21|0.62857|2023-01-08
2025-01-05 14:19:04|WEEKLY|06391|101310|/equities/atlas-resource|JKSE|224.85386815146|72|34.95835196277|0.1008|1|2|-0.38172|230|0.06301|9|0.063010532301591|9|42.77|-0.06522|0.15332|-0.098461660327943|-0.098461660327943|51.481781210009|51.481781210009|15.646258503401|0.385|0.385|0.31646|13|2|0.00082318979266348|0.11571092503987|1520|2012-01-01|-0.43619|2014-07-27|1.05882|2021-05-23
2025-01-05 14:19:05|WEEKLY|06392|101210|/equities/austindo-nusan|JKSE|640.52849641992|24|31.96407536996||0|0|-0.0719|710|-0.08387|37|-0.083870967741935|37|33.27|0.04157|0.10405|0.062510904901767|0.063601312919093|135.05310997618|128.02698882923|59.166666666667|0.533|0.467|0.17297|15|4|0.00023300766283525|0.064230651340996|2040|2016-11-13|-0.25225|2018-07-29|0.32544|2021-11-07
2025-01-05 14:19:05|WEEKLY|06393|101312|/equities/bakrie-brother|JKSE|-49.41896091208|1|5.1396536373601||1|0|0|30|0.00905|18|0.0090531062622408|18|44|-0.45797|0.57847|-0.12740805792528|0.86314940651151|-1117.6471988477|420.54499818454|34.090909090909|0.611|0.389|0.2885|18|5|0.009183851010101|0.037314936868687|500|2013-03-31|-0.7234|2018-06-10|9|2013-03-31
2025-01-05 14:19:06|WEEKLY|06394|101313|/equities/bakrie-sumater|JKSE|-123.19230187267|1|9.2307672908913||1|0|0|84|-0.10638|11|-0.1063829787234|11|57.5|-0.34997|0.77086|0.936596053463|0.936596053463|1024.6505096284|1024.6505096284|12.244897959184|0.5|0.5|0.33292|14|3|0.0081116149068323|0.081503863354037|3150|2012-01-22|-0.32|2017-02-19|9.35088|2012-01-08
2025-01-05 14:19:07|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
2025-01-05 14:19:08|WEEKLY|06396|101315|/equities/bakrieland-dev|JKSE|10.02383892342|18|2.1342926820438|-0.0204|1|2|-0.29412|12|-0|4|-2.9766727471792E-7|4|52.92|-0.32538|0.77222|0.11284657129611|0.20581588555533|83.209346965728|128.40948605822|15.189873417722|0.462|0.385|0.41985|13|2|0.011440921985816|0.047508411347518|560|2013-03-31|-0.90357|2013-04-07|9.37037|2013-03-31
2025-01-05 14:19:09|WEEKLY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-117.95275236737|61|8.3175841224581||0|0|0.38158|94|-0.33913|20|-0.33913043478261|20|56.75|0.67291|0.92422|1.0319168025464|1.0319168025464|224.89141752|224.89141752|24.352331606218|0.5|0.5|0.31108|4|1|-2.8153310104529E-5|0.12680271777003|1155|2021-08-15|-0.26404|2020-03-22|1.5|2021-08-01
2025-01-05 14:19:10|WEEKLY|06398|102131|/equities/bali-towerindo|JKSE|1120.9323221153|8|180.5225592949|0.5818|1|2|0.27692|1660|-0.52941|14|-0.093485522810657|30|41.38|-0.25648|-0.11556|0.040844350436504|0.22640216528977|31.418893650892|133.23799915966|1106.6666666667|0.692|0.462|0.35309|13|6|0.0076619633027523|0.089415467889908|2100|2019-06-02|-0.31455|2020-03-01|0.94|2014-03-23
2025-01-05 14:19:10|WEEKLY|06399|943645|/equities/bank-agris-pt|JKSE|66.717200697777|27|8.7471929343868|0.1675|1|2|-0.075|74|-0.55569|4|-0.55568721752124|4|44.45|-0.07775|0.21595|-0.15832210581872|0.10116614361986|5.7786265789366|60.960824242682|40|0.545|0.364|0.52607|11|4|0.0052220776699029|0.14566023300971|608.80999755859|2018-02-25|-0.45587|2017-05-07|1.24864|2021-03-07
2025-01-05 14:19:11|WEEKLY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-229.97632532741|46|12.825441775802||0|0|0.16228|191|-0.30909|47|-0.30909090909091|47|26.63|-0.43946|-0.23658|-0.2459758700505|-0.2459758700505|31.871322358781|31.871322358781|77.762398744806|0.5|0.5|0.33612|8|1|0.0042593023255814|0.13386926356589|550.29998779297|2022-01-23|-0.28475|2020-03-01|0.98146|2021-03-07
2025-01-05 14:19:13|WEEKLY|06401|101316|/equities/bank-artha-gra|JKSE|-411.62328072429|2|60.041093574763|0.1707|-1|1|0.17073|204|2.61765|17|2.6176470588235|17|40.55|0.1401|0.1992|0.26495919759986|0.35707651227746|489.83570684835|654.78502596207|408|0.75|0.55|0.24326|20|11|0.0047940270935961|0.09029645320197|448|2024-12-01|-0.26946|2024-11-17|1.06557|2024-11-24
2025-01-05 14:19:14|WEEKLY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|-3100.9065456259|3|242.77196368778||0|0|-0.11607|2500|-0.15254|20|-0.15253511019854|20|44.9|3.06737|4.6133|10.853981786552|14.213551472978|50626.354242762|28517.551833108|1865.671641791|0.4|0.3|0.29063|10|1|0.018664589800443|0.14091740576497|19500|2022-01-23|-0.89602|2017-02-12|1.74363|2019-08-18
2025-01-05 14:19:14|WEEKLY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|-4624.4018553223|31|173.13395177409|-0.129|-1|1|-0.12903|4200|-0.01326|17|-0.013262599469496|17|32.17|-0.21135|-0.08841|-0.090430829989134|0.22457758919561|-34.48464578824|176.12146362741|627.80269058296|0.833|0.5|0.38627|6|5|0.012821704035874|0.10923623318386|8070.1000976562|2021-08-08|-0.2979|2021-03-21|0.67423|2021-08-08
2025-01-05 14:19:15|WEEKLY|06404|1076597|/equities/bank-brisyariah|JKSE|2425.2172017322|17|193.38246791461|-0.0105|1|2|-0.04196|2740|-0.3|15|-0.33271331479156|20|36.33|0.6101|0.73609|-0.23060208600601|-0.33271331479156|23.799736432915|66.729|453.12473977367|0.556|0.111|0.29476|9|5|0.0075874635568513|0.094695043731778|3881.7299804688|2021-01-17|-0.2689|2020-03-22|0.63158|2020-10-18
2025-01-05 14:19:15|WEEKLY|06405|101318|/equities/bank-bukopin|JKSE|48.05439511838|18|4.7807040237189|-0.1818|1|1|-0.18182|54|-0.30841|14|-0.30840970141143|14|38.33|0.05051|0.17744|0.13130943615361|0.21604486640996|94.379456903377|169.88285254662|29.347826086956|0.524|0.429|0.24301|21|4|0.00038888077858881|0.080724391727494|1000|2013-05-12|-0.272|2020-03-22|0.49239|2020-08-30
2025-01-05 14:19:17|WEEKLY|06406|101211|/equities/bank-bumi-arta|JKSE|-811.90072881368|2|67.070218644104|-0.0083|-1|1|-0.00826|610|-0.09945|12|-0.099447246445387|12|44.44|0.2732|0.36052|0.64934228233007|0.89969002417031|837.30233034817|681.92369240223|910.44776119403|0.5|0.333|0.31933|18|8|0.005955368289638|0.090466679151061|4870|2021-12-12|-0.29861|2021-03-28|1.28331|2021-02-21
2025-01-05 14:19:18|WEEKLY|06407|101319|/equities/bank-capital-i|JKSE|127.44504531312|11|2.8700295041671|-0.037|1|1|-0.03704|130|0.73|185|0.15183994153058|7|51.67|-0.08025|0.07924|0.056787570995845|0.11737842946297|74.553293697123|164.44670753414|139.78494623656|0.8|0.467|0.27121|15|9|0.002167949044586|0.07650425477707|940|2021-02-28|-0.21935|2021-03-21|0.45217|2013-04-28
2025-01-05 14:19:19|WEEKLY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|9532.590153112|24|402.04281832253||0|0|-0.046|9850|-0.11622|8|0.15043987810672|90|37.95|-0.03861|0.07609|-0.067200164604812|-0.0081352743446912|14.896953709682|41.657911314784|371.69811320755|0.714|0.333|0.16526|21|12|0.0031429634146341|0.049185780487805|15600|2015-04-12|-0.80132|2016-08-14|0.17213|2009-04-19
2025-01-05 14:19:19|WEEKLY|06409|943652|/equities/bank-cimb-niag|JKSE|-1943.434920658|37|76.780476197398|0.0167|-1|1|0.01667|1770|0.61435|87|0.61434977578475|87|42.33|0.04426|0.11749|0.13366472291144|0.16590045336188|277.85806857518|246.64791821113|286.03749756249|0.611|0.444|0.2194|18|9|0.0025082832080201|0.066409360902256|2603.1000976562|2010-12-12|-0.2|2011-09-25|0.5|2016-07-24
2025-01-05 14:19:20|WEEKLY|06410|101320|/equities/bank-danamon-t|JKSE|-2761.6728505234|35|83.009152406502||0|0|0.01515|2600|-0.08664|23|-0.11783439490446|13|35.59|-0.019|0.08958|0.10743696351222|0.12649227004076|153.93831189728|146.67572564959|133.67609254499|0.455|0.364|0.20286|22|6|0.00188788249694|0.069028323133415|10000|2019-04-14|-0.32961|2019-05-05|0.40217|2012-04-08
2025-01-05 14:19:22|WEEKLY|06411|943661|/equities/bank-dinar-ind|JKSE|69.794549649599|12|25.743691049139|0.0208|1|2|-0.22059|106|-0.44502|39|-0.44502153665125|39|47.55|-0.35243|-0.17091|-0.30430117182142|-0.17822025541163|2.7604595048864|30.644612058996|56.68449197861|0.545|0.364|0.52696|11|4|0.0039717602996255|0.14100662921348|509.23001098633|2021-03-07|-0.32056|2014-07-27|0.85084|2021-03-07
2025-01-05 14:19:22|WEEKLY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|62.545615756044|15|6.7296916043291||0|0|-0.02632|74|-0.22581|14|-0.26050394753611|48|39.18|-0.05475|0.16796|-0.017644021594303|0.085530832856991|53.770573943955|102.94968626477|75.510204081633|0.636|0.455|0.36625|11|4|0.003532|0.12151791011236|357.73999023438|2021-12-19|-0.27972|2017-05-07|1.07362|2021-02-28
2025-01-05 14:19:23|WEEKLY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-985.60400323775|63|76.034667745916|0.3875|-1|1|0.3875|735|-0.13435|19|-0.13435372989659|19|41.5|1.35165|2.0641|2.7480105633425|4.8520770530495|-6389.5619649035|7900.591627314|588|0.7|0.4|0.46298|10|3|0.012478658280922|0.14663645702306|8100|2022-01-16|-0.68817|2017-04-23|0.91025|2020-11-08
2025-01-05 14:19:24|WEEKLY|06414|101323|/equities/bank-ina-perda|JKSE|3858.6325965906|62|105.04811100292|0.0149|1|1|0.01489|4090|-0.08919|113|3.645902254348|30|53.67|0.62054|0.84576|1.2430098258107|2.4392382843366|2578.513880648|2319.512676528|2076.1421319797|0.667|0.333|0.23946|9|4|0.0093279227941176|0.084559025735294|6175|2021-07-04|-0.23404|2018-04-29|0.72993|2017-03-12
2025-01-05 14:19:24|WEEKLY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|140.85533126602|15|24.686693722097|0.5736|1|2|0.23776|177|-0.23252|37|-0.23251905538861|37|32.8|-0.09175|0.09022|-0.19265990058827|-0.19265990058827|65.0209056|65.0209056|25.285714285714|0.4|0.4|0.29196|5|0|-0.0020774719101124|0.132035|1205|2021-08-15|-0.29|2021-08-29|0.70667|2021-11-07
2025-01-05 14:19:26|WEEKLY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|-6900.4156412619|7|379.30521375398|0.072|-1|1|0.072|5800|-0.12827|11|-0.12827486724929|11|36.32|-0.05504|0.05047|0.022231779787916|0.12942687168355|94.883480707122|181.91933280348|210.67925899019|0.455|0.273|0.18937|22|7|0.0023510931677019|0.062928161490683|9050|2018-02-25|-0.50694|2012-07-08|0.26866|2013-09-15
2025-01-05 14:19:27|WEEKLY|06417|101213|/equities/bank-maspion-i|JKSE|537.45998148457|16|52.976978492768|-0.0459|1|2|-0.2795|580|-0.24806|43|0.066792174131101|28|36.2|-0.31747|0.10636|-0.20659953517302|-0.037035423877707|20.680723565699|84.321539654846|178.46153846154|0.333|0.2|0.3148|15|3|0.0072518817204301|0.11681521505376|1150|2023-11-05|-0.39767|2017-09-17|1.42576|2021-03-07
2025-01-05 14:19:27|WEEKLY|06418|101326|/equities/bank-mayapada|JKSE|-265.02056581117|8|28.351434171752||0|0|-0.07|214|-0.33972|33|-0.33972038825653|33|18.79|-0.15557|0.06071|-0.049539555739163|-0.031823430417606|3.5698622244227|28.613061210016|15.689149560117|0.545|0.424|0.26813|33|8|0.0026980063795853|0.10005547049442|5116.08984375|2018-10-28|-0.43712|2018-11-25|0.72702|2015-11-15
2025-01-05 14:19:28|WEEKLY|06419|101324|/equities/bank-intl-indo|JKSE|189.82274083633|20|10.012077643675|-0.168|1|1|-0.168|208|-0.01626|40|-0.044563695726349|18|53.47|0.16169|0.21734|0.22101683350632|0.24229324109241|584.49313301701|309.79392567147|64|0.733|0.467|0.2037|15|10|0.00071247259439708|0.07141568818514|985|2010-12-12|-0.23858|2021-01-31|0.47753|2010-11-14
2025-01-05 14:19:28|WEEKLY|06420|101327|/equities/bank-mega-tbk|JKSE|-4715.621379172|5|168.54045972399|0.1085|-1|1|0.10846|4110|-0.1463|74|-0.1462962962963|74|34.15|-0.05139|0.10639|0.022212557186599|0.048226296717443|114.13519742408|128.5197137969|550.20080321285|0.5|0.35|0.17981|20|6|0.0047397234352256|0.058049665211063|9089.599609375|2021-01-17|-0.42925|2017-01-01|0.68599|2018-11-25
2025-01-05 14:19:30|WEEKLY|06421|101328|/equities/bank-mestika-d|JKSE|1866.6970833975|23|146.79458108768|-0.0881|1|1|-0.0881|1915|-0.13514|7|0.19354838709677|145|22.42|-0.03902|0.04017|0.02014449646608|0.09489793005661|103.00332404704|162.29209041693|118.94409937888|0.632|0.368|0.12957|19|7|0.0016621428571429|0.041636026785714|2810|2020-01-05|-0.30855|2020-03-15|0.53276|2020-03-08
2025-01-05 14:19:31|WEEKLY|06422|101322|/equities/bank-icb-bumip|JKSE|-73.916035094045|8|6.1386783646818|0.0517|-1|1|0.05172|55|0.04407|12|0.044069458549407|12|32.91|0.08239|0.23513|-0.080400877529917|-0.087083491664554|37.997185715618|42.197805040339|85.9375|0.5|0.409|0.20639|22|9|0.0030958823529412|0.084558618331053|608.64001464844|2021-08-08|-0.37405|2012-03-11|0.7856|2021-03-07
2025-01-05 14:19:32|WEEKLY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|3224.1628729448|17|186.94570901839|0.0836|1|1|0.08358|3630|-0.03736|58|0.0079685035124772|11|32.6|-0.02336|-0.00411|-0.014693909163302|0.0079685035124772|97.03122408|100.797|99.725274725275|0.4|0.2|0.07816|5|2|0.00024033519553073|0.03091592178771|4400|2022-10-30|-0.11453|2024-10-06|0.07886|2024-10-13
2025-01-05 14:19:32|WEEKLY|06424|101329|/equities/bank-nationaln|JKSE|-763.85967214172|31|63.368641308599||0|0|0.08527|590|0.23734|39|0.23733885693163|39|39.07|-0.09423|0.04069|-0.033810485971059|-0.047401444905057|66.904997765592|76.096205686354|84.285714285714|0.5|0.286|0.27037|14|4|0.0016092374350087|0.085180623916811|1816.8499755859|2021-07-18|-0.23894|2021-03-14|0.58371|2023-09-03
2025-01-05 14:19:33|WEEKLY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|-5301.9723238205|4|313.09169714615||0|0|0.04017|4540|-0.14908|14|-0.14908133708783|14|40.15|-0.017|0.07876|0.051028694831414|0.15679497923794|103.53189450865|236.66310999258|323.59230220955|0.7|0.45|0.19377|20|8|0.002770682382134|0.064700508684864|10175|2018-02-25|-0.51486|2019-02-10|0.23913|2013-09-15
2025-01-05 14:19:34|WEEKLY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-966.24485255065|43|54.355328283325|0.1869|-1|1|0.18687|805|0.75139|31|0.75139146567718|31|39.5|-0.97389|-0.29731|0.75139146567718|0.75139146567718|175.139|175.139|205.35714285714|0.25|0.25|0.38774|4|1|0.0081592|0.10747205|3980|2021-08-15|-0.18812|2022-10-23|0.84949|2021-02-14
2025-01-05 14:19:35|WEEKLY|06427|101216|/equities/bank-ocbc-nisp|JKSE|-1422.489458472|30|51.929967975785|-0.1255|-1|1|-0.12552|1345|0.74345|96|0.74344610228448|96|21.94|-0.03742|0.05877|0.02087593789054|0.065244314959379|81.373421864088|156.860859939|190.78014184397|0.576|0.455|0.12247|33|7|0.0022712616201859|0.052653811420983|2280|2010-10-03|-0.51237|2013-02-17|0.69565|2010-09-26
2025-01-05 14:19:36|WEEKLY|06428|101217|/equities/bank-of-india-jk|JKSE|2597.1114867518|13|131.03624606265|0.6711|1|2|0.6303|2690|-0.18016|1|-0.18015564202335|1|13.13|0.34997|0.62028|0.64790165901895|0.89053274963158|3233.5901752856|3535.6409351592|1478.021978022|0.652|0.478|0.16313|23|2|0.017168025477707|0.061218152866242|6425|2014-09-21|-0.4258|2014-11-02|1.28767|2014-01-19
2025-01-05 14:19:36|WEEKLY|06429|101331|/equities/bank-panin|JKSE|1527.029591672|27|152.6493092237|0.4392|1|1|0.43922|1835|0.88227|34|0.8822669195652|34|34.09|-0.0196|0.0728|0.016356551202373|0.1001360031704|66.082943468011|186.91023892885|311.01694915254|0.696|0.435|0.22957|23|10|0.0029922345679012|0.081811530864198|2790|2022-10-30|-0.28649|2020-03-22|0.38019|2022-08-28
2025-01-05 14:19:37|WEEKLY|06430|101332|/equities/bank-panin-sya|JKSE|-59.246766194904|7|3.0562117540526|-0.02|-1|1|-0.02|51|-0.0566|13|-0.056603773584906|13|34.94|-0.05803|0.03732|-0.03497815359448|0.030989630538861|37.006299869595|82.060816936233|54.838709677419|0.563|0.438|0.27733|16|7|0.0006623185840708|0.081585592920354|299|2015-05-10|-0.21951|2021-01-31|0.62025|2021-04-11
2025-01-05 14:19:39|WEEKLY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|-996.64043731996|38|27.492131195989||0|0|0.13488|930|0.08015|43|-0.093896805887769|16|32.27|-0.00937|0.07171|0.10840586252596|0.11576160231652|126.83334403416|95.280618657064|83.035714285714|0.545|0.364|0.20082|22|7|0.00097729585006693|0.066792409638554|3510|2016-12-25|-0.17143|2011-09-25|0.34091|2016-12-18
2025-01-05 14:19:40|WEEKLY|06432|101335|/equities/bank-pundi|JKSE|-42.162600789059|2|4.0987802367177|-0.1034|-1|1|-0.10345|32|-0.40491|7|-0.40491366859598|7|43.67|-0.5357|0.47091|-0.74293928613718|0.086647614275049|-552.74123315622|87.581958865982|82.051282051282|0.444|0.333|0.39485|18|6|0.01373290978399|0.073881639135959|223.4020690918|2016-08-14|-0.75706|2015-10-11|9.12267|2015-10-04
2025-01-05 14:19:40|WEEKLY|06433|101333|/equities/bank-pembangun|JKSE|-590.69256578181|45|18.707769734544|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|0.001073468118196|0.053165303265941|970|2021-01-17|-0.20725|2021-01-24|0.34965|2021-01-17
2025-01-05 14:19:41|WEEKLY|06434|101334|/equities/bank-permata-t|JKSE|-1270.236334838|14|102.07090045139|0.0566|-1|1|0.0566|1000|0.09579|6|0.09578873143696|6|40|-0.08993|0.09193|-0.020641358522005|0.072991998278305|7.0283880158519|137.33473626341|242.71844660194|0.55|0.4|0.2333|20|7|0.0030793849938499|0.068747970479705|3277.8000488281|2020-12-27|-0.25891|2016-05-01|0.7478|2020-10-11
2025-01-05 14:19:42|WEEKLY|06435|101218|/equities/bank-qnb-kesaw|JKSE|58.664546757913|6|10.254463624044|-0.1512|1|1|-0.15116|73|-0.22857|2|0.10388198115208|4|27.24|-0.18136|0.01321|-0.069452649795497|0.021477057422125|10.352472580313|55.012050828681|53.284671532847|0.6|0.36|0.28759|25|9|0.004035612244898|0.10455616618076|628|2015-05-10|-0.28995|2017-07-23|1.74138|2021-03-07
2025-01-05 14:19:44|WEEKLY|06436|101356|/equities/bri-agroniaga|JKSE|-275.36116217279|30|21.708348651836||0|0|-0.01818|224|-0.34132|25|-0.34131736526946|25|37.4|0.08704|0.38123|0.33166744738609|0.52979851990362|49.65877057837|488.95629213582|157.74647887324|0.65|0.5|0.34408|20|7|0.0040215958815959|0.10788857142857|2856.9099121094|2021-08-01|-0.30303|2021-01-31|0.7218|2016-07-03
2025-01-05 14:19:45|WEEKLY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|-4885.3011193116|9|243.43370643719|0.0819|-1|1|0.08186|4150|-0.13366|10|-0.041666666666667|36|31.85|-0.00026|0.05045|0.061966986176671|0.27781742910419|119.22819423418|741.81269701253|3952.380952381|0.559|0.294|0.19627|34|14|0.0045818973418882|0.06921435380385|6450|2024-03-17|-0.24463|2020-03-22|0.34921|2008-11-30
2025-01-05 14:19:45|WEEKLY|06438|101337|/equities/bank-sinarmas|JKSE|-918.90940041944|31|97.024762284559||0|0|-0.01227|825|0.15526|80|0.15526049890187|80|57.67|-0.041|0.10626|-0.020935637708655|0.028845488717869|76.747510219502|105.11053771708|187.9271070615|0.5|0.417|0.24525|12|3|0.0021401108033241|0.077059293628809|1365|2021-08-08|-0.24623|2021-03-14|0.52041|2016-07-24
2025-01-05 14:19:46|WEEKLY|06439|101339|/equities/bank-tab-pensi|JKSE|-2491.2785834864|38|99.883575045918||0|0|0.0935|2230|-0.10298|39|-0.10297546397314|39|38.95|0.34439|0.43837|0.62868018998569|1.0141875361218|1310.9924161287|2016.9384648646|1077.2946859903|0.7|0.45|0.14892|20|9|0.0038591176470588|0.054585245098039|6050|2013-05-12|-0.23418|2020-03-15|0.33494|2016-02-28
2025-01-05 14:19:47|WEEKLY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|-1374.6505249647|5|77.895157489418||0|0|0.02066|1185|-0.06296|15|-0.062962962962963|15|32.13|-0.03013|0.03327|-0.00027635873255863|0.086644830394948|68.53797941717|187.69825132647|147.2049689441|0.583|0.417|0.22535|24|8|0.0019854709677419|0.073971225806452|3890|2018-03-25|-0.29211|2020-03-22|0.3881|2020-06-07
2025-01-05 14:19:49|WEEKLY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1134.9882243854|136|69.162741461813||0|0|0.68707|920|-0.09508|22|-0.21188630490956|35|34.67|0.00383|0.09719|0.21109207795049|0.36417910053229|138.37335746883|152.91225464|60.927152317881|0.5|0.333|0.27525|6|2|0.00083918367346939|0.085237405247813|5125|2020-02-02|-0.28529|2020-03-22|0.62881|2020-04-12
2025-01-05 14:19:49|WEEKLY|06442|101340|/equities/bank-victoria|JKSE|73.760360652644|12|9.2841219643787|0.0322|1|2|-0.06316|89|-0.15854|27|-0.26364169059175|12|42.58|-0.07505|0.06166|0.020249011175323|0.20449575766027|54.313276397883|221.00269370827|118.66666666667|0.684|0.368|0.31068|19|8|0.0024485731707317|0.097129280487805|340|2017-06-18|-0.39506|2019-12-15|0.6875|2017-05-07
2025-01-05 14:19:50|WEEKLY|06443|101341|/equities/bank-windu-k-i|JKSE|68.535019130607|21|5.0833225672653|0.0313|1|2|0.0137|74|-0.04286|17|-0.10722167623568|39|33.95|-0.0756|0.03686|-0.029477953521473|0.022880359879003|39.708851670768|91.399209981057|74|0.591|0.409|0.25351|22|8|0.0023685397653194|0.091557249022164|356|2017-02-26|-0.37273|2010-01-31|0.82692|2010-03-14
2025-01-05 14:19:51|WEEKLY|06444|101321|/equities/bank-hmp-sauda|JKSE|-458.85309399915|40|13.951031333049|0.2102|-1|1|0.21018|416|-0.1129|37|-0.11289638466429|37|50.36|0.13603|0.29977|0.39618093555319|0.64669557201181|302.01023823735|427.7688495254|577.77777777778|0.643|0.429|0.25347|14|6|0.0042716129032258|0.083568225806452|1231.1500244141|2020-04-26|-0.2028|2017-07-09|0.39332|2020-04-19
2025-01-05 14:19:52|WEEKLY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-308.45731920739|45|28.637195762218||0|0|0.125|224|1.78599|39|1.7859916710311|39|46.8|0.03067|0.36057|0.26200237939212|0.86847425360946|-107.43964147252|963.02505405535|224.6289583413|0.7|0.4|0.42139|10|3|0.00742888671875|0.1284984765625|2707.833984375|2021-12-26|-0.40416|2016-01-10|0.90476|2021-08-08
2025-01-05 14:19:53|WEEKLY|06446|101342|/equities/baramulti-suks|JKSE|-4797.1867829086|6|197.15603487257||0|0|-0.08894|4530|0.00726|64|0.0072639225181599|64|24.23|-0.13192|-0.01837|-0.089782342286109|0.022909322710141|21.599460048351|97.375189644689|234.71502590674|0.5|0.364|0.22715|22|8|0.0039823977695167|0.07519968401487|5800|2022-09-18|-0.32048|2013-04-07|0.34752|2017-03-26
2025-01-05 14:19:54|WEEKLY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|-1116.5333553765|7|94.374869304876|-0.1688|-1|1|-0.16875|935|-0.40299|27|-0.40298507462687|27|29.39|0.0862|0.30676|0.43872467310573|0.66183260700042|6921.6148278878|8185.4637474297|237.91348600509|0.611|0.389|0.33553|54|22|0.0057165034526051|0.11551119271814|1950|2023-12-10|-0.36765|1998-05-17|0.875|2005-02-20
2025-01-05 14:19:55|WEEKLY|06448|102974|/equities/batavia-prospe|JKSE|-367.60368393111|45|20.359203108161||0|0|0.03727|310|-0.27442|29|-0.27442351128415|29|24.75|0.12778|0.24841|0.33077540048501|0.43936366193537|1236.7444813375|851.9134816594|242.1875|0.6|0.4|0.11178|20|4|0.0036871985157699|0.064397439703154|1130|2022-02-06|-0.36031|2018-03-25|0.44611|2018-03-04
2025-01-05 14:19:56|WEEKLY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|492.24710390475|25|29.075868828576|-0.0536|1|1|-0.05357|530|-0.06667|6|-0.0094339622641509|10|24.67|0.05522|0.58014|0.19491583399501|0.26031145916043|66.390824048809|71.133279814009|101.92307692308|0.556|0.444|0.2433|9|5|0.01015243902439|0.032387154471545|6550|2018-07-22|-0.95|2019-03-24|0.5|2014-12-28
2025-01-05 14:19:56|WEEKLY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|68.949838878315|28|8.6825185296493|-0.0899|1|1|-0.08989|81|0.22609|69|-0.34748187963596|5|61.4|0.08949|0.38213|-0.060697461557108|-0.34748187963596|80.00482468|65.252|90.212498533185|0.4|0.2|0.55166|5|2|0.004273622754491|0.16019820359281|403.13000488281|2021-12-19|-0.29412|2023-02-05|0.55553|2021-11-21
2025-01-05 14:19:58|WEEKLY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|217.72101865656|13|47.475324962728|0.6075|1|1|0.60748|344|-0.20064|24|-0.2006418256899|24|33.86|0.24788|0.46156|0.49964775224649|0.78740912420744|136.93561397422|215.18576587814|172|0.571|0.429|0.44518|7|4|0.0072858634538153|0.14559184738956|2050|2021-11-14|-0.29909|2021-12-12|0.68947|2021-10-03
2025-01-05 14:19:59|WEEKLY|06452|101344|/equities/bayan-resource|JKSE|17841.675020677|27|831.9416597743|0.1383|1|2|0.09416|20625|-0.23744|24|-0.23743718592965|24|40.95|1.04235|1.40067|2.08814834011|2.9116223935282|3797.7453726551|2622.4623484266|389.15094339623|0.526|0.368|0.17825|19|7|0.0056851741293532|0.058322226368159|24800|2023-01-01|-0.89893|2019-02-10|0.68571|2009-04-19
2025-01-05 14:19:59|WEEKLY|06453|101219|/equities/bayu-buana-tbk|JKSE|1308.0772171015|81|61.91166991693|0.3125|1|1|0.3125|1365|-0.10053|11|-0.23481781376518|70|37.33|0.19933|0.29002|0.34908394087994|0.87871842922008|126.06343599609|709.36713136199|2527.7777777778|0.5|0.278|0.21276|18|6|0.0068207047872341|0.097207912234043|2800|2018-07-08|-0.41853|2019-11-24|0.41667|2023-07-09
2025-01-05 14:20:00|WEEKLY|06454|101345|/equities/bekasi-asri-pe|JKSE|48.132188430279|26|7.7909944060987|0.0172|1|1|0.01724|59|0.275|69|0.26984126984127|76|39.71|-0.14199|0.17725|0.1593711625415|0.29845315889099|-14.998977778102|294.82225123248|62.105263157895|0.588|0.294|0.23282|17|6|0.0035325|0.10261018571429|405|2012-06-17|-0.36154|2012-03-18|1.27273|2010-05-23
2025-01-05 14:20:01|WEEKLY|06455|101346|/equities/bekasi-fajar-i|JKSE|96.397749622705|19|8.3896413047085|-0.1375|1|2|-0.184|102|-0.10127|23|-0.10126582278481|23|30.38|-0.06649|0.00256|-0.018062648242927|-0.088371084267873|59.612973129337|50.941526757778|24.578313253012|0.524|0.286|0.30246|21|10|4.8978658536585E-5|0.097686875|1050|2013-05-05|-0.22581|2020-04-26|0.39437|2015-10-11
2025-01-05 14:20:02|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
2025-01-05 14:20:03|WEEKLY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-8.5540704681994|116|1.2162211404598|0.9928|-1|1|0.99275|5|2.77049|55|2.7704918032787|55|33.5|-0.62849|-0.50188|2.7704918032787|2.7704918032787|377.049|377.049|13.736263160443|0.5|0.5|1.01704|2|2|0.015514010989011|0.17022093406593|1490|2022-02-13|-0.6|2024-07-14|2.24176|2021-03-21
2025-01-05 14:20:04|WEEKLY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|-377.56275618271|36|17.27194416933||0|0|-0.00599|336|0.45985|26|0.20175438596491|64|62.25|0.10608|0.14037|0.33080420028173|0.20175438596491|175.43747375|120.175|67.2|0.5|0.25|0.21862|4|2|0.00032176056338028|0.067767464788732|940|2019-07-21|-0.2896|2021-12-19|0.61|2019-07-21
2025-01-05 14:20:05|WEEKLY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|17.442077053625|21|1.6101342727363|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|-0.0040096959459459|0.017180236486486|84|2019-04-07|-0.60938|2019-04-07|0.1875|2024-07-28
2025-01-05 14:20:05|WEEKLY|06460|101349|/equities/berlina-tbk|JKSE|-881.12330352029|5|61.207767840095|0|-1|1|0|700|-0.13004|21|-0.13004484304933|21|38.75|0.14908|0.1914|0.0046908817692994|0.013850804006519|95.816719052878|106.38118835129|700|0.5|0.35|0.18384|20|10|0.003934107830552|0.063728934531451|1860|2018-03-11|-0.1954|2024-12-08|0.46237|2009-06-14
2025-01-05 14:20:07|WEEKLY|06461|101350|/equities/betonjaya-manu|JKSE|345.57342462862|4|45.406911323324||0|0|-0.00917|432|-0.05819|104|-0.058186163820058|104|36.33|-0.07994|0.09429|-0.051719125101666|0.058945149801773|27.599252213288|104.53782899751|508.23529411765|0.444|0.296|0.28227|27|7|0.0056246646341463|0.096916575203252|550|2021-09-12|-0.36|2007-08-19|0.7037|2008-06-29
2025-01-05 14:20:07|WEEKLY|06462|101351|/equities/bfi-finance-in|JKSE|-1093.3148447957|37|70.256236310447||0|0|0.095|905|-0.24812|8|-0.24812030075188|8|34.86|0.17748|0.27258|0.42630171672508|0.60047363067461|2342.4544265682|1731.2005418563|190.52631578947|0.591|0.364|0.1997|22|8|0.0044758904109589|0.072127870485679|3800|2011-08-07|-0.90962|2012-04-01|0.6|2010-10-03
2025-01-05 14:20:08|WEEKLY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-18.010548182847|9|2.503516060949||0|0|0|11|||-0.24812030075188|8|101|0.13081|0.26654|0|0|100|100|9.016393442623|0|0|0.4773|2|0|-0.0081566666666667|0.02490519047619|142|2019-09-29|-0.40164|2019-09-29|0.35714|2024-10-20
2025-01-05 14:20:09|WEEKLY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|428.48213199842|23|22.165678426795|0.0744|1|1|0.07442|462|-0.22423|9|-0.22422695458475|9|40.4|-0.03295|0.13306|0.30400620216641|0.30400620216641|142.13968248|142.13968248|183.33333333333|0.4|0.4|0.19218|5|1|0.0039919642857143|0.059728794642857|1090|2022-09-04|-0.28205|2024-01-07|0.21472|2024-06-30
2025-01-05 14:20:09|WEEKLY|06465|101352|/equities/bhuwanatala-i|JKSE|25.731689050463|26|2.3081995607375|-0.0714|1|1|-0.07143|26|-0.37288|193|-0.3728813559322|193|33.68|-0.0933|-0.0419|-0.091436953741955|-0.05067625366673|11.450264444491|44.704405076753|52|0.773|0.545|0.16592|22|13|0.00032929503916449|0.079268394255874|143|2012-12-02|-0.35135|2024-04-07|0.27273|2024-07-14
2025-01-05 14:20:11|WEEKLY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|-58.865116412258|73|2.4550388040861|0.2031|-1|1|0.20313|51|-0.20988|9|-0.20987654320988|9|53.25|-0.20831|-0.10477|-0.20987654320988|-0.20987654320988|79.012|79.012|30|0.25|0.25|0.55552|4|2|0.0023398947368421|0.15508424561403|930|2019-08-04|-0.4152|2019-08-18|1.05882|2019-07-14
2025-01-05 14:20:12|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
2025-01-05 14:20:12|WEEKLY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|286.67886073964|68|21.464361370786|-0.2851|1|1|-0.28507|316|0.38611|62|1.8125|31|21.87|-0.1225|0.06959|-0.06030456142781|0.17032303211576|-4.0104990875822|111.21060371299|117.03703703704|0.565|0.348|0.50066|23|9|0.0093153157894737|0.15779085964912|1215|2022-06-19|-0.42029|2017-04-02|1.25926|2019-11-10
2025-01-05 14:20:13|WEEKLY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-661.00491453389|121|44.834194231736||0|0|0.56923|560|-0.13483|76|0.68200687504418|109|47|0.1163|0.17731|0.27358770718501|0.68200687504418|145.52245917|168.201|158.19209039548|0.333|0.167|0.13462|6|1|0.0019394278606965|0.048902686567164|1670|2020-06-07|-0.30178|2024-10-06|0.29101|2019-12-01
2025-01-05 14:20:14|WEEKLY|06470|101353|/equities/bisi-internati|JKSE|-1329.2834388355|30|104.78503165066|0.3293|-1|1|0.32931|1110|-0.01843|14|-0.018433540262845|14|32.96|-0.05028|0.06872|0.089550277306218|0.1632395300459|181.38384799492|241.09528734014|45.30612244898|0.542|0.333|0.24704|24|9|0.00073158536585366|0.078131097560975|2750|2010-09-26|-0.34872|2009-03-22|0.52201|2015-01-18
2025-01-05 14:20:15|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
2025-01-05 14:20:16|WEEKLY|06472|943663|/equities/blue-bird|JKSE|-1992.0606139145|3|132.35353797149||0|0|0.00316|1575|-0.09195|17|-0.091954022988506|17|29|-0.03693|0.04484|-0.0055446355235678|-0.058800015890943|65.400884103114|60.475917101204|20.93023255814|0.722|0.389|0.2547|18|8|-0.0010062595419847|0.084181335877863|12500|2015-01-18|-0.3025|2020-03-22|0.35681|2019-12-15
2025-01-05 14:20:17|WEEKLY|06473|1062863|/equities/borneo-olah-sarana|JKSE|-51.173620108058|50|0.39120670268615|0.1803|-1|1|0.18033|50|-0.3485|7|-0.34849926076964|7|32.63|-0.26744|-0.13263|-0.36382164490461|-0.21643521683645|1.7434740270193|46.608684736285|8.3333333333333|0.75|0.375|0.54109|8|5|0.00026093548387097|0.14780625806452|2850|2018-09-02|-0.41176|2019-11-10|1.91667|2018-02-25
2025-01-05 14:20:17|WEEKLY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|33.281444267359|28|8.7181090430317|1.2105|1|1|1.21053|42|0.32143|80|-0.34849926076964|7|41|0.31569|0.3972|0.56473214285714|0|238.91982972|100|42|0.4|0|0.33595|5|3|0.0012035344827586|0.12124849137931|342|2021-08-15|-0.40179|2021-08-29|0.58519|2021-07-18
2025-01-05 14:20:18|WEEKLY|06475|101221|/equities/buana-finance|JKSE|-737.01469900115|50|59.3478190899|-0.0656|-1|1|-0.06557|650|0.38009|84|0.38009049773756|84|30.95|0.08913|0.15993|0.17427639724799|0.20003737030612|271.23913136708|295.89615823261|198.77675840979|0.55|0.5|0.2578|20|7|0.0039888173652695|0.088846646706587|2500|2014-12-21|-0.49333|2015-01-11|0.5|2014-07-27
2025-01-05 14:20:20|WEEKLY|06476|101357|/equities/buana-listya-t|JKSE|94.662845422242|46|13.596281715954|0.1006|1|2|-0.11029|121|-0.02256|35|-0.28494623655914|12|58|0.17898|0.35536|0.29670976086648|0.40313181148112|213.29683647262|218.21987689538|9.0029761904762|0.444|0.333|0.38621|9|3|-0.000686860670194|0.11354703703704|1392|2011-06-05|-0.50909|2015-03-22|0.51852|2015-10-11
2025-01-05 14:20:20|WEEKLY|06477|101358|/equities/budi-starch--|JKSE|-253.45313645666|3|10.235940936999||0|0|0|222|-0.20202|36|-0.096005095286253|45|82|0.176|0.23612|0.091033400377564|-0.096005095286253|127.30516195494|90.399|177.6|0.4|0.1|0.25425|10|3|0.0017602798053528|0.078806423357664|345|2011-08-07|-0.13333|2013-12-22|0.464|2021-05-09
2025-01-05 14:20:21|WEEKLY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-1037.3366507141|46|49.112216904715|0.1379|-1|1|0.13793|875|-0.30435|10|1.1101919826222|113|55.5|0.1174|0.20589|0.4029220782676|1.1101919826222|146.79536735|211.019|92.592592592593|0.25|0.125|0.26784|8|2|0.0015143149284254|0.092654028629857|2060|2019-02-03|-0.32143|2020-03-01|0.31081|2023-08-20
2025-01-05 14:20:22|WEEKLY|06479|1175886|/equities/bukalapak.com-pt|JKSE|-148.62302773609|177|10.050966913163|||0|0.88396|123|||1.1101919826222|113|0|0|0|0|0|100|100|11.603773584906|0|0|0|0|0|-0.0098604545454545|0.10171744318182|1325|2021-08-15|-0.28796|2022-05-15|0.18261|2024-10-13
2025-01-05 14:20:22|WEEKLY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|-3023.8400772374|3|136.65202317122||0|0|-0.04247|2700|-0.10699|13|-0.10698668393914|13|30.92|-0.00872|0.07527|0.0092011975735858|0.053186530445792|70.038540315748|107.24472607138|24.545454545455|0.538|0.385|0.22278|26|10|0.00082368486352357|0.07424459057072|26000|2011-01-09|-0.79321|2012-10-07|0.22143|2011-10-16
2025-01-05 14:20:24|WEEKLY|06481|101359|/equities/bukit-darmo-pr|JKSE|44.054108537678|15|2.4819638207739|0.2662|1|2|0.13043|52|0.16364|45|-0.026147698517134|3|29.48|-0.20506|-0.03469|-0.15195254360815|-0.17871203132349|5.0349840688819|9.5856850332264|104|0.593|0.407|0.27452|27|10|0.0022958888888889|0.09646261728395|220|2010-06-27|-0.34043|2016-05-15|0.4902|2021-12-19
2025-01-05 14:20:25|WEEKLY|06482|101360|/equities/bukit-uluwatu|JKSE|49.934431948038|10|6.6390133674179|-0.1077|1|1|-0.10769|58|-0.52113|18|-0.52112676056338|18|40.93|-0.19095|-0.04562|-0.052673614841626|-0.13957780711112|35.919095016188|27.25333440282|39.189189189189|0.6|0.4|0.29219|15|7|0.00085011235955056|0.094811540930979|385|2011-06-26|-0.37037|2023-07-30|0.52941|2023-08-06
2025-01-05 14:20:25|WEEKLY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|137.03949201306|41|27.722879324896|0.1462|1|1|0.14615|149|0.27586|80|0.27586206896552|80|40.8|-0.05431|0.03855|-0.017550750392423|0.053673874411365|89.1126458376|106.08648314|70.283018867925|0.6|0.4|0.41884|5|3|0.001828237704918|0.13551905737705|248|2024-11-03|-0.29245|2020-04-26|0.5|2023-08-13
2025-01-05 14:20:26|WEEKLY|06484|101361|/equities/bumi-citra-per|JKSE|49.153356102164|12|7.2165482594225|-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|0.0025343575418994|0.10304560055866|1405|2016-09-04|-0.54839|2012-12-16|1.24528|2017-01-08
2025-01-05 14:20:26|WEEKLY|06485|101363|/equities/bumi-resources|JKSE|104.80751153647|18|16.352576825501|0.2653|1|1|0.26531|124|0.5565|34|0.55649500403227|34|37.1|0.12213|0.36165|0.57240477612166|0.86051249657903|529.60898604697|761.3611343987|8.1578947368421|0.476|0.333|0.32137|21|5|0.00066913316582915|0.11503673366834|3650|2011-05-08|-0.28283|2021-01-31|0.59211|2016-10-23
2025-01-05 14:20:28|WEEKLY|06486|101362|/equities/bumi-r-mineral|JKSE|305.36838685159|16|56.320306703265|1.4686|1|1|1.46857|432|-0.1462|28|-0.14619883040936|28|37.37|-0.03894|0.13879|0.14644828647155|0.19796654227168|114.25115077118|122.97724730844|63.529411764706|0.474|0.368|0.32157|19|8|0.0029404137931034|0.1116419862069|800|2011-06-12|-0.33333|2013-08-25|0.56028|2013-09-22
2025-01-05 14:20:29|WEEKLY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|-1151.4807535248|9|67.160251174917|0.1121|-1|1|0.11215|950|-0.125|19|-0.055549749335312|46|28.86|0.09179|0.17895|0.24956104182822|0.53435544274223|81.74845245316|367.29160295443|1283.7837837838|0.607|0.357|0.24543|28|14|0.0051288725490196|0.082183602941177|2380|2016-08-14|-0.24734|2010-02-28|0.94118|2009-05-24
2025-01-05 14:20:30|WEEKLY|06488|101365|/equities/bumi-teknokult|JKSE|-5.8993721392925|277|0.96645737976417||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|0.0028022853535354|0.096291565656566|1173|2012-01-29|-0.87629|2012-06-17|1|2024-07-07
2025-01-05 14:20:30|WEEKLY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-357.76229539568|181|35.828688618703|||0|0.68485|260|||-0.41428571428571|78|0|0|0|0|0|100|100|31.515151515152|0|0|0|0|0|-0.0052467222222222|0.095348888888889|1200|2021-08-01|-0.19149|2022-05-15|0.21818|2021-07-18
2025-01-05 14:20:31|WEEKLY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|-130.74479568493|14|12.165095039078||0|0|0.02609|112|0.12952|56|0.1295220251831|56|46.88|0.01004|0.1394|0.20866315910274|0.15203265258213|233.67372104814|162.81727231108|130.99415204678|0.625|0.5|0.29695|8|3|0.0026531701030928|0.096889974226804|330|2021-02-21|-0.20482|2020-03-22|0.5641|2023-09-03
2025-01-05 14:20:33|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
2025-01-05 14:20:33|WEEKLY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|112.77233878717|26|16.553053668422||0|0|-0.15819|149|-0.38889|34|-0.38888888888889|34|32.67|0.00198|0.15802|-0.033881244404311|0.14679402743327|37.895414497989|103.96387462357|100|0.667|0.444|0.42286|9|6|0.0044800626959248|0.13186134796238|444|2019-03-31|-0.52734|2019-04-07|1.06329|2019-03-24
2025-01-05 14:20:34|WEEKLY|06493|1056519|/equities/campina-ice-cream|JKSE|-342.72634590298|23|28.575448634328||0|0|-0.01613|252|-0.36082|17|-0.36082474226804|17|56.83|0.06104|0.1803|-0.098322818895215|-0.098322818895215|74.41205724|74.41205724|26.387434554974|0.333|0.333|0.22699|6|2|-0.0010634159779614|0.10304446280992|1855|2017-12-31|-0.34043|2024-08-04|0.53846|2018-05-27
2025-01-05 14:20:35|WEEKLY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|455.33004522222|10|35.660682673006|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|0.00602313225058|0.061860974477958|915|2022-08-21|-0.2139|2020-07-26|0.59524|2018-01-21
2025-01-05 14:20:35|WEEKLY|06495|101367|/equities/capitalinc-inv|JKSE|-10.097202434389|205|1.6990674781298|0.92|-1|1|0.92|4|-0.07407|2|-0.074074074074074|2|30.8|-0.03996|0.14585|0.13082020758519|0.21507165123407|103.38058157467|130.23340796245|4.4444444444444|0.5|0.4|0.40442|10|5|-0.00083314453125|0.08874345703125|421|2010-10-31|-0.38462|2024-09-29|1.40244|2010-10-03
2025-01-05 14:20:37|WEEKLY|06496|101368|/equities/capitol-nusant|JKSE|39.364278314181|16|3.2119072286063|-0.0392|1|1|-0.03922|49|-0.20685|8|-0.20685060995221|8|34.38|-0.04112|0.31063|0.37236691564029|0.36991722184527|379.48985404058|274.07509211233|20.247933884298|0.462|0.385|0.40783|13|2|0.0046630086580086|0.16842175324675|2180|2017-01-01|-0.38697|2017-01-15|1.79646|2021-01-24
2025-01-05 14:20:38|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
2025-01-05 14:20:38|WEEKLY|06498|101369|/equities/cardig-aero-se|JKSE|1427.8351099761|79|150.38106827582|3.0773|1|1|3.07725|1900|-0.10952|75|0.42253381166276|43|52.91|0.02818|0.11485|0.18547331028766|0.44307764829875|219.70209173722|255.13853423545|475|0.636|0.273|0.2367|11|5|0.0041028333333333|0.082686696969697|2000|2024-12-15|-0.29302|2020-05-17|0.31765|2012-04-08
2025-01-05 14:20:39|WEEKLY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|-91.99364074806|40|7.348092224418||0|0|0.16667|70|-0.17351|22|-0.17350537172633|22|50.5|0.16382|0.26359|0.14290561683196|-0.046752685863166|135.8747576424|89.26092|16.746411483254|0.75|0.5|0.55317|4|2|-0.0034372199170124|0.14528676348548|645|2020-08-30|-0.25455|2023-01-29|0.37234|2023-10-29
2025-01-05 14:20:40|WEEKLY|06500|101370|/equities/catur-sentosa|JKSE|-550.76625604317|73|34.029876812951|0.2308|-1|1|0.23077|450|-0.30827|18|-0.30826746599958|18|52.21|0.1934|0.24817|0.24173182797211|0.40548066260018|240.60848299293|324.53920305472|365.85365853659|0.643|0.429|0.23895|14|9|0.0031066127023661|0.081302876712329|965.60998535156|2022-09-11|-0.16667|2019-05-05|0.4|2011-05-15
2025-01-05 14:20:41|WEEKLY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|-1076.6217216996|3|67.986516509866||0|0|-0.04972|950|-0.08618|67|-0.086182122265235|67|42.25|-0.19286|-0.12544|-0.12604413447117|-0.11648555654546|66.650196082305|77.96803622|115.85365853659|0.75|0.5|0.23355|4|2|0.001829649122807|0.070026257309942|1200|2022-04-10|-0.16744|2022-09-18|0.12105|2023-09-03
2025-01-05 14:20:42|WEEKLY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|157.73974779463|21|28.387595371914|0.8202|1|2|0.73554|210|-0.1875|40|-0.1875|40|43.08|-0.16325|-0.00956|0.070127025028543|0.02567783503996|137.00420026933|98.348002806328|120.68965517241|0.538|0.385|0.29474|13|4|0.0032237413793103|0.10406303448276|660|2013-04-07|-0.36201|2011-09-25|0.60345|2011-09-18
2025-01-05 14:20:43|WEEKLY|06503|101371|/equities/central-protei|JKSE|-51.456567470996|61|0.48552249033193|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|0.0013688819875776|0.043942934782609|140|2009-05-17|-0.21176|2015-04-26|0.8|2021-11-21
2025-01-05 14:20:43|WEEKLY|06504|101372|/equities/centrin-online|JKSE|-53.210958494066|3|3.9132875482198||0|0|-0.09756|45|-0.06823|15|-0.068226324266828|15|36.68|0.06823|0.4153|0.62354849724969|0.8135075179506|377.82497224333|411.45907733115|125|0.474|0.368|0.33987|19|4|0.0078630042918455|0.12403376251788|478|2021-08-08|-0.5|2011-12-11|1.85185|2013-02-03
2025-01-05 14:20:44|WEEKLY|06505|101374|/equities/champion-pasif|JKSE|463.23013822626|34|24.619424046448|0.1281|1|2|0.05|525|0.35063|133|0.35062720035664|133|51.73|-0.10354|0.11935|0.093627885606303|0.25924653156208|50.957381654846|393.36953601958|690.78947368421|0.6|0.467|0.25397|15|2|0.0043639060568603|0.07612|840|2016-07-17|-0.3363|2016-10-02|1.17742|2016-07-03
2025-01-05 14:20:46|WEEKLY|06506|101375|/equities/chandra-asri-p|JKSE|-8990.9887691812|9|832.03413749414||0|0|0.01375|7175|0.20873|30|0.20873336329885|30|24.94|0.06014|0.19405|0.37505873311053|0.49935355400845|2040.086074456|2225.8391813867|4629.0322580645|0.5|0.375|0.21102|32|7|0.0071585111662531|0.075988722084367|11225|2024-08-11|-0.37817|2024-01-14|0.61512|2023-12-10
2025-01-05 14:20:47|WEEKLY|06507|1084856|/equities/charnic-capital|JKSE|470.6264430958|67|62.403502484908||0|0|1.56|640|-0.7907|26|0.22854057605073|91|55|0.00931|0.21407|-0.28107854918394|0.22854057605073|25.7133422|122.854|244.27480916031|0.4|0.2|0.43742|5|1|0.0060197653958944|0.14556979472141|890|2022-02-20|-0.28409|2022-11-20|0.54|2021-08-01
2025-01-05 14:20:47|WEEKLY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|4611.7095070919|26|245.23916849838|-0.0968|1|2|-0.13694|4790|-0.16279|29|-0.16279069767442|29|46.76|0.93176|1.13965|0.15395764808282|0.28594055939957|207.66592285418|266.69588704697|5505.7471264368|0.529|0.294|0.24007|17|7|0.0068344024390244|0.082929597560976|8825|2019-01-20|-0.27711|2013-08-25|0.47222|2009-08-02
2025-01-05 14:20:48|WEEKLY|06509|102979|/equities/chitose-intern|JKSE|135.12295719047|18|34.330042495436|-0.0471|1|1|-0.04712|182|-0.28829|17|-0.28828828828829|17|40.38|-0.11577|-0.06278|-0.096308392247284|-0.19675610988497|40.516755036831|39.951472115896|50.137741046832|0.615|0.308|0.19719|13|7|-0.00019736162361624|0.072511143911439|400|2014-10-12|-0.23958|2024-02-18|0.3494|2024-09-22
2025-01-05 14:20:48|WEEKLY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|644.68167128956|26|22.109868488973|0.0247|1|2|0|685|0|29|-0.055172413793103|158|46.11|-0.04777|-0.01153|-0.069063354601586|-0.12352917704356|68.725877984176|67.031979853284|44.771241830065|0.556|0.333|0.16041|9|5|-0.0012400681818182|0.054923954545455|1800|2016-08-07|-0.16352|2020-03-15|0.144|2020-11-22
2025-01-05 14:20:50|WEEKLY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-3127.3083712342|32|97.780706710024||0|0|0.07463|3100|0.04634|9|0.046339285007452|9|27.75|1.60827|3.06348|5.2739587598373|5.2739587598373|1203.45632172|1203.45632172|1573.6040609137|0.5|0.5|0.26868|4|0|0.023362464788732|0.11325549295775|4580|2022-04-24|-0.16923|2020-11-22|0.38211|2020-10-04
2025-01-05 14:20:51|WEEKLY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|-1233.195777905|7|85.208733371491||0|0|0.06542|1000|-0.30636|11|0.14569536423841|60|40|-0.02313|0.05921|-0.047441272740498|-0.035020312760866|62.071085071142|84.100624569108|344.8275862069|0.35|0.15|0.30153|20|7|0.0035823697270472|0.092643672456576|1745|2016-08-28|-0.24719|2013-08-25|0.34868|2020-04-12
2025-01-05 14:20:51|WEEKLY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|577.55203025938|29|48.315989913541|0.3846|1|1|0.38462|720|0.03704|63|-0.21167883211679|5|32.86|-0.34291|-0.26629|-0.16708041172079|-0.21167883211679|46.207574718977|78.832|272.72727272727|0.571|0.143|0.42381|7|5|0.0064817054263566|0.10631302325581|910|2022-06-05|-0.1875|2020-09-13|0.42424|2020-01-19
2025-01-05 14:20:52|WEEKLY|06514|1059849|/equities/cita-mineral|JKSE|2840.5853428632|47|372.73160826782|0.2148|1|1|0.21479|3450|1.87895|251|1.8789454018635|251|63.8|-0.16081|0.04222|1.7587937664331|1.7587937664331|1929.240616863|1929.240616863|1095.2380952381|0.6|0.6|0.32435|5|1|0.009537698630137|0.099427178082192|4800|2023-01-01|-0.22973|2018-03-04|0.9359|2014-01-12
2025-01-05 14:20:52|WEEKLY|06515|101381|/equities/citatah-indust|JKSE|23.114333099999|26|1.564516933449|0.75|1|1|0.75|28|0.68|85|-0.041484466750485|35|70.55|-0.06743|0.04778|0.0054977156463685|-0.025015544345254|64.097902865624|90.295625527738|56|0.455|0.273|0.28589|11|4|0.00112734082397|0.08965759051186|170|2018-10-07|-0.36585|2023-12-10|0.57746|2017-12-03
2025-01-05 14:20:54|WEEKLY|06516|101382|/equities/citra-marga-n|JKSE|-1528.3462129571|74|56.003863887129||0|0|0.15408|1400|0.09506|42|0.095057034220532|42|33.68|-0.15449|-0.01844|0.0017283017529538|0.053303420210085|84.269562093479|104.63922485777|164.70588235294|0.273|0.182|0.25604|22|4|0.0024647665847666|0.075727395577395|2946|2014-08-24|-0.216|2020-06-14|0.6182|2016-01-03
2025-01-05 14:20:55|WEEKLY|06517|1118028|/equities/citra-putra|JKSE|213.53941304473|3|17.486862318423|0.7433|1|2|0.35714|266|0.33333|20|1.3288449497166|9|40.14|-0.9915|-0.30493|0.59126944612156|0.64387819564322|625.06341467538|277.16937234883|86.928104575163|0.714|0.429|0.37214|7|3|0.0083213780918728|0.1194651590106|5575|2019-10-27|-0.26531|2024-06-23|2.02288|2019-01-27
2025-01-05 14:20:55|WEEKLY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|2238.0447172515|37|187.31842758282||0|0|0.47368|2800|-0.30225|8|-0.30224797146774|8|21.38|-0.16955|0.07959|-0.0062554420729118|-0.074201571874083|82.253763441503|67.127794122542|90.322580645161|0.462|0.308|0.2097|13|2|0.0058400955414013|0.10264958598726|8100|2014-02-02|-0.29012|2014-02-09|0.8|2014-02-02
2025-01-05 14:20:56|WEEKLY|06519|101526|/equities/nirvana-develo|JKSE|-136.34128249069|194|2.3071462724856|0|-1|1|0|130|0.81408|166|0.81407624217039|166|54.75|0.05697|0.13736|0.088893578658588|0.088893578658588|109.05506689205|109.05506689205|54.166666666667|0.5|0.5|0.22672|8|3|-0.00023258320126783|0.066195515055468|335|2012-09-23|-0.17391|2015-08-23|0.29032|2017-12-31
2025-01-05 14:20:57|WEEKLY|06520|101383|/equities/clipan-finance|JKSE|-380.17369026978|24|22.724563423258||0|0|0.23786|314|0.08655|64|0.086546712432708|64|43.78|0.02041|0.07952|0.071432182777727|0.18736835981581|77.516035777865|133.84005393028|197.48427672956|0.667|0.389|0.22118|18|11|0.0019277311960543|0.072705721331689|828|2011-08-07|-0.23506|2011-09-25|0.28205|2022-06-12
2025-01-05 14:20:58|WEEKLY|06521|101384|/equities/colorpak-indon|JKSE|-1137.3919948173|3|32.467598445203|-0.0097|-1|1|-0.00966|1045|0.035|82|0.035|82|47.63|0.12696|0.29559|0.36432936054241|0.43109582564145|383.39854718724|397.82776004404|63.719512195122|0.438|0.375|0.23014|16|6|0.0015818848167539|0.074183102094241|2800|2011-07-24|-0.60317|2010-03-21|0.4|2011-06-26
2025-01-05 14:20:59|WEEKLY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-367.36217613864|74|52.309008801689||0|0|0.46415|284|-0.26785|16|-0.30432673383423|27|53.5|0.06061|0.20328|-0.28608954812045|-0.30432673383423|50.93347905|69.567|150.79912772197|0.5|0.25|0.36026|4|2|0.0034278745644599|0.11784320557491|915|2022-03-06|-0.20902|2020-03-15|0.31968|2019-08-25
2025-01-05 14:20:59|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
2025-01-05 14:21:00|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
2025-01-05 14:21:01|WEEKLY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|-302.66718765343|8|31.192153368999||0|0|-0.00455|222|-0.03073|17|-0.030725981059827|17|23.88|-0.41787|-0.17891|-0.16706405361423|-0.16706405361423|43.243501928492|43.243501928492|58.115183246073|0.5|0.5|0.47239|8|2|0.0057452525252525|0.1578001010101|2800|2022-04-03|-0.29707|2022-04-10|0.66667|2021-11-21
2025-01-05 14:21:02|WEEKLY|06526|1155552|/equities/dana-brata-luhur|JKSE|-693.00314279974|85|22.667714266581|0.1722|-1|1|0.17219|625|-0.4058|43|0.2|60|42|0.06305|0.1222|-0.10289855072464|0.2|71.304|120|34.818941504178|0.5|0.25|0.37847|4|3|-0.00057166666666667|0.090384484126984|1930|2019-12-22|-0.28929|2020-11-08|0.94724|2021-09-19
2025-01-05 14:21:03|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
2025-01-05 14:21:04|WEEKLY|06528|101386|/equities/darma-henwa-tb|JKSE|77.556557556342|12|15.661087998567|0.6012|1|2|0.36782|119|-0.52632|37|0.055555555555556|32|59.23|0.02767|0.13782|-0.0053579864086872|0.035069524019789|70.188243193436|115.81125889128|59.798994974874|0.692|0.462|0.25064|13|7|0.00071370038412292|0.054831152368758|226|2009-06-14|-0.25843|2017-02-19|0.38462|2017-01-22
2025-01-05 14:21:04|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
2025-01-05 14:21:05|WEEKLY|06530|101387|/equities/darya-varia-la|JKSE|1531.0850669106|29|67.458213094794|-0.0154|1|1|-0.01543|1595|0.03879|154|0.038793103448276|154|69.64|0.09449|0.14439|0.19342639495633|0.31698923473124|255.48710949794|283.53025236499|303.80952380952|0.727|0.455|0.21516|11|8|0.0023353022670025|0.05631040302267|4175|2013-06-09|-0.26752|2013-06-09|0.38095|2009-03-08
2025-01-05 14:21:07|WEEKLY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|-49728.640692296|10|2559.5468974321||0|0|0.0518|42100|0.14144|15|0.14144397820523|15|23|-0.58722|-0.17192|0.80453735735529|1.2484486234886|521.47624541022|620.67780993643|5165.6441717791|0.75|0.5|0.29763|8|3|0.033256943005181|0.075862124352332|63800|2024-09-22|-0.25233|2023-12-03|2.0184|2021-01-17
2025-01-05 14:21:07|WEEKLY|06532|101224|/equities/delta-jakarta|JKSE|-2481.3629552128|83|113.7876517376|0.4151|-1|1|0.41509|2170|-0.06861|10|-0.068609306574218|10|24.27|-0.05327|0.10661|0.032149629844736|0.087848284443639|5.4633887590126|9.4835905900029|10.333333333333|0.731|0.462|0.12965|26|9|0.0016271949509116|0.035022819074334|95000|2010-06-06|-0.97889|2010-08-29|0.33333|2009-04-05
2025-01-05 14:21:08|WEEKLY|06533|101388|/equities/delta-dunia-ma|JKSE|554.69411722886|39|67.801512029831|0.3363|1|2|0.29032|560|-0.12435|24|0.015789473684211|15|40.74|0.52748|0.83753|0.90767662791601|1.4606615426921|2314.4682580092|2433.560470454|118.3932346723|0.684|0.421|0.37479|19|8|0.0041372783251232|0.12119469211823|2142|2009-08-30|-0.29818|2023-10-22|0.69565|2009-06-14
2025-01-05 14:21:09|WEEKLY|06534|101225|/equities/destinasi-tirt|JKSE|228.65350219259|20|12.110761942381|0.0229|1|2|-0.01563|252|0.15789|40|-0.042980160667104|41|23.3|-0.00282|0.17737|0.21675042932542|0.41388585884954|136.54486061919|201.26951509682|252|0.565|0.304|0.33159|23|7|0.0078186486486487|0.11125091891892|1930|2018-12-02|-0.38095|2010-07-11|0.99013|2021-06-06
2025-01-05 14:21:09|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
2025-01-05 14:21:11|WEEKLY|06536|101389|/equities/dharma-samuder|JKSE|47.448001988625|26|8.1438229513706|0|1|1|0|57|-0.09756|120|-0.097560975609756|120|26.41|-0.09968|-0.01984|0.022973059623676|0.030131163611904|112.49812203617|121.53246645304|114|0.621|0.517|0.1755|29|12|0.0025824399494311|0.091693780025284|242|2016-07-17|-0.28319|2015-05-03|0.99|2014-12-14
2025-01-05 14:21:11|WEEKLY|06537|101390|/equities/dharma-satya-n|JKSE|920.1765092408|42|117.92525022577||0|0|0.46825|925|-0.10526|44|-0.057851239669422|23|29.05|-0.07497|0.01584|-0.021434189981696|0.03794397662631|54.012796493783|102.01319918057|247.32620320856|0.632|0.368|0.20426|19|8|0.0029084654300169|0.07262981450253|1400|2024-11-17|-0.16667|2016-01-10|0.4|2016-12-11
2025-01-05 14:21:12|WEEKLY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|-297.82731890623|3|31.942439635409||0|0|-0.0404|206|-0.28208|16|-0.28207783006986|16|33.83|-0.65647|-0.55389|-0.27573131688971|-0.23851262672382|24.776777668465|40.444618384397|76.296296296296|0.667|0.5|0.42451|6|2|0.0040861463414634|0.13633204878049|1485|2021-07-11|-0.22727|2021-03-07|1.2037|2021-01-24
2025-01-05 14:21:13|WEEKLY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|4.809714808703|19|1.2719810156231|0|1|1|0|9|-0.46686|10|-0.46686412439837|10|47|-0.13837|0.04937|-0.46686412439837|-0.46686412439837|53.314|53.314|5.2023121387283|0.2|0.2|0.52715|5|1|-0.0050926086956522|0.089388577075099|428|2020-04-05|-0.36585|2023-12-10|0.71429|2024-01-28
2025-01-05 14:21:13|WEEKLY|06540|1156578|/equities/diamond-food-indonesia|JKSE|-835.29582478435|6|19.326102192304|-0.0667|-1|1|-0.06667|800|-0.00583|14|-0.0058348031236791|14|62.75|0.00739|0.05444|-0.077281757094343|-0.083027898799409|77.995705880575|83.48840826|59.259259259259|0.75|0.5|0.13312|4|3|-0.001520390625|0.0453335546875|1370|2020-02-02|-0.31111|2020-02-02|0.16774|2021-10-17
2025-01-05 14:21:15|WEEKLY|06541|102977|/equities/dian-swastatik|JKSE|-57688.70119368|25|6812.9003978932||0|0|-0.29035|36775|-0.47148|30|-0.47147732771556|30|22.08|0.01703|0.37444|0.31489427839153|0.43259083887554|1625.1176619153|1549.6302446639|1313.3928571429|0.654|0.462|0.15677|26|6|0.011110635451505|0.057477558528428|293000|2024-07-14|-0.89929|2024-07-21|0.98214|2009-12-20
2025-01-05 14:21:15|WEEKLY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|143.34593466787|13|34.686597639675|0.3372|1|1|0.33721|230|0.93092|152|16.172413793103|69|85|5.86305|5.92107|8.5516687439413|16.172413793103|3315.85499172|1717.241|81.560283687943|0.667|0.333|0.51238|3|3|0.0058187265917603|0.15549310861423|3460|2021-08-29|-0.31818|2020-03-01|0.56044|2020-06-14
2025-01-05 14:21:16|WEEKLY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|-23.224337584343|9|2.074779194781||0|0|0.05556|17|0.05913|11|0.0591338847647|11|23.63|-0.89482|-0.29312|-0.036630085961925|-0.020787607452407|39.87311072627|44.303456362522|6.9672131147541|0.625|0.5|0.51799|8|2|0.0026416751269036|0.14738532994924|3970|2021-07-04|-0.35294|2024-04-07|1.53448|2022-06-05
2025-01-05 14:21:17|WEEKLY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-13.029166458148|194|1.588328704397|0.9814|-1|1|0.9814|8|0.2915|15|0.29149769582268|15|15.17|-0.21502|-0.03061|-0.074251152088661|-0.074251152088661|72.324|72.324|1.8691588785047|0.333|0.333|0.49992|6|2|-0.0067297887323944|0.10714521126761|860|2021-02-21|-0.36364|2024-05-05|0.625|2020-12-20
2025-01-05 14:21:17|WEEKLY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|52.686214425291|29|10.829424905189|2.15|1|1|2.15|63|-0.01509|19|-0.015089604779408|19|64.8|0.0293|0.13116|-0.15915770561551|-0.15915770561551|68.62557407|68.62557407|8.0254777070064|0.4|0.4|0.41831|5|1|-0.0029569034090909|0.10815903409091|1730|2016-02-14|-0.35294|2023-07-30|0.5|2023-08-27
2025-01-05 14:21:19|WEEKLY|06546|101392|/equities/duta-anggada-r|JKSE|137.49128994232|23|31.020981126867|0.7098|1|2|0.58865|224|-0.30112|34|-0.30111788022207|34|59.85|0.00146|0.20599|-0.18413965405209|-0.18413965405209|42.663262303334|42.663262303334|84.528301886793|0.308|0.308|0.31539|13|3|0.0024509625|0.1066874125|1050|2013-06-09|-0.30204|2011-02-27|0.56028|2024-08-11
2025-01-05 14:21:20|WEEKLY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|335.36895661078|66|146.54956096806|1.6908|1|1|1.69084|705|1.5|65|1.5|65|71.4|0.34624|0.39716|1.5|1.5|250|250|375|0.2|0.2|0.18673|5|2|0.0067551421800948|0.11492113744076|875|2025-01-05|-0.31613|2019-08-04|0.52288|2020-04-05
2025-01-05 14:21:20|WEEKLY|06548|101393|/equities/duta-pertiwi-t|JKSE|-4544.3771215571|2|306.45904051903||0|0|-0.00276|3630|-0.12168|3|-0.1216814159292|3|18.48|-0.09212|0.03248|-0.10065760219147|-0.056816833008896|18.518898097277|48.910379381174|442.68292682927|0.481|0.333|0.21406|27|7|0.00604904|0.06009162|8275|2019-04-14|-0.37902|2019-05-19|0.76974|2019-06-23
2025-01-05 14:21:21|WEEKLY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-377.62570541119|50|19.309046414918||0|0|0.23|308|0.81581|188|0.815807270429|188|48.57|-0.10695|0.05895|0.094241328635764|0.17482636457052|120.08726202572|129.33946518967|90.588235294118|0.357|0.214|0.24053|14|3|0.0027070096021948|0.077078299039781|1100|2011-09-18|-0.38235|2009-05-10|0.76087|2011-09-18
2025-01-05 14:21:22|WEEKLY|06550|1057061|/equities/dwi-guna-laksana|JKSE|152.23998312739|3|28.920005624202|0.9035|1|2|0.6|248|-0.36239|86|-0.36238532110092|86|50.86|-0.14985|0.0193|-0.22784055815008|-0.04882451498517|7.5189999276033|57.026619844401|62.944162436548|0.714|0.429|0.54398|7|4|0.0034815921787709|0.15588480446927|740|2017-12-31|-0.28571|2020-02-02|0.78065|2024-11-17
2025-01-05 14:21:23|WEEKLY|06551|101394|/equities/dyandra-media|JKSE|-115.74231525543|8|8.7226945766278|0.0323|-1|1|0.03226|90|-0.04413|16|-0.044133761524429|16|59.9|0.07134|0.13642|-0.064487931327177|-0.083579295639546|42.776365432869|61.666119262623|22.784810126582|0.8|0.4|0.29873|10|8|-0.00038042904290429|0.10494602310231|395|2013-04-07|-0.21429|2023-10-29|0.64179|2018-03-18
2025-01-05 14:21:24|WEEKLY|06552|101366|/equities/bw-plantation|JKSE|51.350865124925|18|5.2203202004185|-0.0508|1|1|-0.05085|56|0.07813|85|-0.3469387755102|65|30.6|-0.10018|0.00742|-0.065140001395492|-0.086826625036918|16.412690071855|22.229419169031|10.566037735849|0.68|0.48|0.31794|25|11|-0.00036725063938619|0.096667199488491|1488|2012-04-15|-0.51889|2014-09-28|0.4699|2013-09-01
2025-01-05 14:21:25|WEEKLY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|-125.59564254299|37|7.6194103217374|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|0.0012767957746479|0.10485373239437|236|2019-08-18|-0.2619|2020-03-01|0.28235|2019-11-17
2025-01-05 14:21:25|WEEKLY|06554|102133|/equities/eka-sari-loren|JKSE|139.67450762752|18|26.560578501189|-0.0319|1|2|-0.13333|169|-0.21875|24|-0.23473801587225|22|59.33|-0.09192|0.02059|-0.095278938748797|-0.1038559081232|49.441856253555|59.562895063107|21.806451612903|0.667|0.444|0.40093|9|4|-0.00053582577132487|0.13647482758621|840|2014-04-27|-0.23936|2017-02-26|0.39286|2024-09-08
2025-01-05 14:21:26|WEEKLY|06555|101395|/equities/ekadharma-inte|JKSE|-235.95125261321|116|8.2853757839628|0.2|-1|1|0.2|216|0.29808|119|0.29807692307692|119|29.4|-0.00223|0.23704|0.1758417541512|0.33802156195535|-439.25234269181|5376.2754587013|3600|0.553|0.383|0.23722|47|16|0.0067119839679359|0.07186837007348|359|2021-06-20|-0.6|1998-03-29|1|1998-05-31
2025-01-05 14:21:28|WEEKLY|06556|101226|/equities/elang-mahkota|JKSE|445.77502762901|11|53.59416828615|0.0671|1|1|0.06707|525|-0.61823|10|1.9391304347826|57|42.94|0.23973|0.40393|0.59500405323805|1.275377314953|501.54027644793|1613.2673782886|83.333333333333|0.588|0.294|0.26317|17|7|0.0039251081081081|0.088658040540541|12750|2015-03-08|-0.89247|2017-03-19|0.46154|2015-02-01
2025-01-05 14:21:29|WEEKLY|06557|101396|/equities/electronic-cit|JKSE|187.68968868901|6|55.343265083713|-0.0795|1|2|-0.32584|240|-0.17105|50|0.23287671232877|48|33.53|-0.01121|0.09862|0.032539920584566|0.0024330818008492|108.75598562538|94.613195962698|6.2745098039216|0.412|0.294|0.28331|17|5|-0.0026338434782609|0.094321008695652|4100|2013-07-28|-0.26961|2015-11-15|0.63303|2024-12-01
2025-01-05 14:21:29|WEEKLY|06558|101397|/equities/elnusa-tbk|JKSE|412.37747151627|147|24.73614700092||0|0|0.36025|438|-0.23846|7|-0.20245398773006|14|39.18|0.01527|0.12858|0.16074514001797|0.30293893167389|172.89912824836|263.51843039843|221.21212121212|0.529|0.353|0.30084|17|5|0.0028218472906404|0.085981625615764|740|2014-08-17|-0.23478|2020-03-15|0.51515|2009-04-19
2025-01-05 14:21:30|WEEKLY|06559|1050170|/equities/emdeki-utama|JKSE|-187.15136142631|36|5.5504538087711|0.0957|-1|1|0.09574|170|-0.03665|44|-0.015463917525773|96|42.5|-0.12415|-0.04348|-0.10546628215706|-0.13987481590574|69.778901180739|72.43359234|55.608257744818|0.375|0.25|0.19777|8|4|-0.000376|0.072288853333333|348|2018-12-16|-0.1831|2021-01-03|0.32961|2020-12-20
2025-01-05 14:21:31|WEEKLY|06560|101398|/equities/energi-mega-pe|JKSE|200.77353934694|25|29.520228101649||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|0.010475503685504|0.11016007371007|1464|2012-05-20|-0.575|2017-07-30|6.07692|2012-05-20
2025-01-05 14:21:33|WEEKLY|06561|101227|/equities/enseval-putera|JKSE|-2543.0809596271|3|72.831859099322||0|0|-0.02564|2400|0.06178|35|0.077945465019035|41|33.95|0.11239|0.25631|0.46530575638488|0.58984689901902|779.94405281411|654.92984529214|501.04384133612|0.4|0.3|0.11807|20|3|0.0035116593245228|0.048245051395007|4000|2013-12-22|-0.1806|2018-02-25|0.45985|2015-11-29
2025-01-05 14:21:33|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
2025-01-05 14:21:34|WEEKLY|06563|101228|/equities/equity-develop|JKSE|45.625916114476|12|5.454961548668|-0.0847|1|1|-0.08475|54|-0.18|28|-0.34210526315789|37|43.63|-0.12166|0.05933|0.0017847233298365|0.16578814066675|52.629085960034|110.69073987827|108|0.438|0.25|0.43159|16|7|0.0049131029619182|0.14144074753173|374|2021-12-12|-0.32168|2010-04-25|0.80519|2014-08-24
2025-01-05 14:21:34|WEEKLY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|76.289204441041|8|18.461914800919|-0.1481|1|1|-0.14815|92|-0.42208|65|-0.42207792207792|65|57.67|-0.20137|-0.17448|-0.42207792207792|-0.42207792207792|57.792|57.792|57.861635220126|0.333|0.333|0.48233|3|2|0.00047183333333333|0.13780572222222|386|2021-09-12|-0.33482|2021-07-18|0.56863|2021-09-05
2025-01-05 14:21:35|WEEKLY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|-33.676704105662|9|2.9339390976758||0|0|0.19355|25|0.66216|126|0.41006926111128|15|40.83|0.13599|0.23987|0.53611571163672|0.41006926111128|234.37619512|141.007|10.593220338983|0.333|0.167|0.54601|6|1|-0.0014446245059289|0.12122695652174|790|2020-08-09|-0.37778|2024-06-09|1.79688|2021-03-07
2025-01-05 14:21:36|WEEKLY|06566|101399|/equities/erajaya-swasem|JKSE|378.69523458869|47|27.433993820023||0|0|-0.08297|420|-0.06019|18|-0.047365202419083|35|36.88|-0.0134|0.20164|0.23406876212744|0.3095434349046|189.09429089932|201.20480831159|41.584158415842|0.529|0.412|0.30781|17|4|0.0027239078751857|0.10117179791976|3500|2013-06-02|-0.81101|2016-01-24|0.41697|2019-06-30
2025-01-05 14:21:37|WEEKLY|06567|101229|/equities/eratex-djaja-t|JKSE|-161.24847679588|56|19.749492265293||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|0.0093576110260337|0.14350162327718|630|2023-01-08|-0.86667|2011-05-15|1.27523|2021-03-07
2025-01-05 14:21:38|WEEKLY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|-106.5848558605|8|9.9158171790217||0|0|0.09195|79|-0.09351|23|-0.093514497755215|23|30.25|0.35946|0.51023|-0.28445094047449|-0.21139863293396|34.622007395123|60.80009728|113.27789277298|0.375|0.25|0.40786|8|1|0.007044297188755|0.15329469879518|595|2022-06-26|-0.32283|2023-06-25|0.65428|2021-11-21
2025-01-05 14:21:39|WEEKLY|06569|1117906|/equities/estika-tata-tiara|JKSE|-187.5082840785|37|24.241610555172|0.3281|-1|1|0.32813|142|2.54079|82|2.5407942865816|82|68.25|0.8012|0.93279|1.2371736706624|1.2371736706624|330.55045045|330.55045045|42.011834319527|0.5|0.5|0.34916|4|2|0.00011673139158576|0.13187148867314|436.39999389648|2020-01-19|-0.24999|2020-03-01|0.45561|2023-11-26
2025-01-05 14:21:39|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
2025-01-05 14:21:41|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
2025-01-05 14:21:42|WEEKLY|06572|101230|/equities/ever-shine-tex|JKSE|39.743606900296|28|2.7876660653691||0|0|0.17647|40|0.32|34|-0.090909090909091|1|24.8|0.0272|0.156|0.022571551476257|0.03887780223486|95.885392071282|112.62831995801|80|0.45|0.3|0.19435|20|4|0.0027304397705545|0.09872361376673|220|2014-03-23|-0.27397|2020-10-25|0.47143|2018-04-01
2025-01-05 14:21:42|WEEKLY|06573|101403|/equities/exploitasi-ene|JKSE|17.05230468065|4|2.3158984397835|1.5333|1|2|0.85714|26|-0.00822|20|-0.0082249127042575|20|44.76|0.1202|0.20947|0.2138333160662|0.2138333160662|565.7389534734|565.7389534734|52|0.647|0.647|0.14115|17|2|0.0024626047120419|0.073470209424084|485|2012-12-02|-0.36364|2024-05-05|0.74419|2012-09-23
2025-01-05 14:21:43|WEEKLY|06574|101404|/equities/express-transi|JKSE|6.3574261635722|7|1.8336428082241|-0.0099|1|2|-0.22222|7|0.53097|7|0.53096785315714|7|80.57|0.06189|0.31681|0.13029369059581|0.15339971754238|140.72684319107|132.63854473324|1.1864406779661|0.571|0.429|0.40255|7|1|0.00010626315789474|0.093936912280702|1950|2013-09-22|-0.5|2024-05-19|1.2|2018-03-18
2025-01-05 14:21:44|WEEKLY|06575|101405|/equities/fajar-surya-wi|JKSE|-6098.789413882|7|491.26313796065||0|0|0.12182|4830|-0.08661|15|-0.086614173228346|15|19.32|0.01662|0.0762|0.082506537845394|0.17393384048157|166.3107135006|450.51311697766|317.76315789474|0.559|0.382|0.14394|34|13|0.0029050527903469|0.046390844645551|8875|2018-08-12|-0.19549|2012-02-26|0.47208|2016-10-30
2025-01-05 14:21:45|WEEKLY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|58.611157166098|9|14.498012857348||0|0|-0.20388|82|0.58333|10|0.58333333333333|10|19.6|-0.14953|0.00656|0.17210271340288|0.17210271340288|120.47082971|120.47082971|33.884297520661|0.4|0.4|0.53104|5|1|0.0008927358490566|0.16984018867925|645|2022-01-02|-0.38462|2022-02-20|0.52778|2024-06-16
2025-01-05 14:21:46|WEEKLY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|5245.6450004195|179|58.159569567421||0|0|0.83673|5400|||0.58333333333333|10|28|-0.12644|-0.11678|0|0|100|100|206.89655172414|0|0|0.12125|1|0|0.0036143203883495|0.021510825242718|5400|2024-11-17|-0.0613|2021-01-17|0.11111|2023-04-02
2025-01-05 14:21:46|WEEKLY|06578|101231|/equities/fast-food-indo|JKSE|-417.32388291549|144|41.441294305162||0|0|0.69263|292|-0.12844|65|-0.12844036697248|65|21.59|-0.00082|0.04692|0.076100311135447|0.076904830265786|271.00702499637|252.14325396828|43.647234678625|0.741|0.593|0.11867|27|9|0.00026546831955923|0.060224297520661|3450|2013-07-28|-0.49046|2014-12-14|0.2688|2016-04-10
2025-01-05 14:21:47|WEEKLY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|35.0827244693|9|5.9402217028339|0.1851|1|2|-0.19697|53|-0.23737|9|-0.23737079383012|9|36.2|-0.04944|0.09593|-0.23535206358173|-0.23737079383012|58.46855421|76.263|38.686131386861|0.4|0.2|0.30735|5|1|-0.0013135978835979|0.12610978835979|139|2021-04-18|-0.31818|2024-10-20|0.57143|2024-10-13
2025-01-05 14:21:48|WEEKLY|06580|101406|/equities/first-media-tb|JKSE|82.97924561369|17|4.0409460772716|0.5721|1|2|0.5|90|-0.12266|5|-0.12265676908777|5|30.13|0.08126|0.24931|0.2854963927132|0.27426246289733|648.96419131461|358.55897511069|12.605042016807|0.542|0.417|0.27714|24|4|0.0017424086603518|0.1181851150203|3800|2014-09-28|-0.34324|2017-01-01|0.75163|2021-11-28
2025-01-05 14:21:49|WEEKLY|06581|101604|/equities/tiga-pilar-sej|JKSE|-129.25253558|30|8.075760674001|0.018|-1|1|0.01802|109|-0.25|31|-0.25|31|37.78|0.01236|0.09093|0.094480633102222|0.13998931004783|111.75786444285|136.05281575161|30.532212885154|0.389|0.333|0.28315|18|6|0.00031235543018336|0.094671509167842|2620|2014-06-01|-0.33696|2018-07-01|0.32407|2020-11-22
2025-01-05 14:21:50|WEEKLY|06582|101232|/equities/fks-multi-agro|JKSE|9508.0333178724|27|380.6555607092|0.8784|1|2|0.7459|10650|2.72792|37|2.7279151943463|37|23.11|0.12432|0.25996|0.32062602613047|0.41920395123431|916.68785285708|676.98063881499|1283.1325301205|0.481|0.333|0.17506|27|4|0.0085796153846154|0.064030953846154|16850|2021-08-22|-0.27632|2020-01-12|1.06618|2021-08-15
2025-01-05 14:21:50|WEEKLY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|144.85312514005|26|21.353448625332|0.0056|1|1|0.00562|179|||2.7279151943463|37|138|0.42208|0.42567|0|0|100|100|58.116883116883|0|0|0.29804|1|1|-0.0019842331288344|0.10024625766871|312|2021-11-14|-0.12832|2022-01-30|0.38554|2024-09-15
2025-01-05 14:21:51|WEEKLY|06584|101407|/equities/fortune-indone|JKSE|2536.4112659608|10|946.38090827128|-0.1899|1|2|-0.51429|3400|12.34911|12|12.349105107163|12|44.53|0.38887|1.08917|3.2180191660015|4.1107592516195|6771.5698368821|10465.134356755|6800|0.294|0.235|0.35723|17|2|0.012434725848564|0.14097124020888|8075|2024-11-10|-0.36286|2024-11-10|1.28037|2021-02-28
2025-01-05 14:21:52|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
2025-01-05 14:21:54|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
2025-01-05 14:21:54|WEEKLY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|192.98163534958|5|49.024616349046|0.2593|1|2|-0.01899|310|||-0.23295454545455|21|93.33|1.07861|1.22459|0|0|100|100|233.08270676692|0|0|0.27843|3|0|0.005866514084507|0.13132813380282|825|2022-02-27|-0.3|2023-01-15|0.58|2024-12-08
2025-01-05 14:21:55|WEEKLY|06588|101410|/equities/gajah-tunggal|JKSE|1047.6287918706|56|78.89594928063||0|0|0.13|1130|0.16271|22|0.16271236403801|22|40.11|0.1929|0.37833|0.61334470552783|0.80923923099489|1414.0897064881|569.78081309982|610.81081081081|0.579|0.368|0.264|19|8|0.0044965483476132|0.092766768665851|3675|2013-07-28|-0.20732|2020-03-22|0.57407|2023-07-09
2025-01-05 14:21:55|WEEKLY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-410.12268908065|63|33.036806724194|0.3374|-1|1|0.3374|326|-0.44719|11|-0.44719101123596|11|33|-0.15542|-0.07794|-0.039368934031392|-0.002740668260762|62.513671004164|73.480659423055|98.787878787879|0.667|0.5|0.51404|6|5|0.0034231153846154|0.12949007692308|1100|2023-08-06|-0.45333|2023-10-22|0.3299|2020-05-17
2025-01-05 14:21:56|WEEKLY|06590|101411|/equities/garda-tujuh-bu|JKSE|-300.76863232185|55|25.589544107283||0|0|0.32934|224|0.21902|6|0.21901660439256|6|31.43|1.37534|2.08998|2.5732243450268|3.5940034277776|-149.70764258242|285.81683471136|201.8018018018|0.571|0.429|0.66977|14|5|0.011939210526316|0.17072362348178|7300|2012-09-23|-0.43548|2014-01-12|1.375|2011-08-21
2025-01-05 14:21:58|WEEKLY|06591|101412|/equities/garuda-indones|JKSE|-62.587949338479|10|3.1263848015437||0|0|0.06897|54|-0.08316|8|-0.083156574949309|8|34.89|0.00091|0.10466|0.055482013857756|0.027973965187455|147.78746009625|97.580177145588|8.7804878048781|0.667|0.444|0.28281|18|8|-0.0015599372056515|0.085103390894819|774|2012-07-22|-0.28834|2023-01-15|0.5|2023-08-27
2025-01-05 14:21:58|WEEKLY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|-57.997034681986|9|3.1656782273285||0|0|0.12727|48|-0.1189|8|-0.11890238295889|8|45.63|-0.01981|0.13801|-0.00410303837802|-0.12762879797253|83.391842885509|55.967679788932|13.186813186813|0.625|0.5|0.27362|8|3|-0.0030424128686327|0.097151769436997|408|2017-11-19|-0.30108|2023-09-03|0.52459|2023-08-27
2025-01-05 14:21:59|WEEKLY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|1116.7048467663|31|60.265051077899|0.4475|1|1|0.44751|1310|-0.07101|25|0.08843537414966|91|30.13|-0.05287|0.01598|-0.02303958920169|-0.003249155261198|78.262921904051|97.474617446475|135.75129533679|0.6|0.333|0.18589|15|9|0.0027798755186722|0.080108547717842|1660|2022-07-10|-0.28352|2022-07-24|0.85507|2021-03-07
2025-01-05 14:22:00|WEEKLY|06594|1097268|/equities/garudafood-putra-putri|JKSE|366.42403583416|10|26.885572493259||0|0|-0.08597|404|0.04329|93|0.69230769230769|120|104.33|0.41187|0.44579|0.36779886779887|0.69230769230769|176.55700999|169.231|73.992673992674|0.667|0.333|0.16513|3|2|-0.00032590062111801|0.055467826086957|635|2022-04-03|-0.13964|2018-11-04|0.18774|2021-02-14
2025-01-05 14:22:00|WEEKLY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-59.152054010953|68|2.8840180036509|0.5495|-1|1|0.54955|50|-0.59294|3|-0.59293674030343|3|25.38|-0.74977|-0.43118|-0.05680278742622|0.012746302767839|52.973956491478|65.87981158|9.9302891760333|0.375|0.25|0.6085|8|3|0.0020617037037037|0.14140192592593|14432.169921875|2021-08-15|-0.29582|2021-09-05|1.42573|2019-10-20
2025-01-05 14:22:02|WEEKLY|06596|101413|/equities/gema-grahasara|JKSE|-281.46554745928|4|40.155182486426||0|0|0.12903|162|-0.3007|82|-0.30070240461971|82|63.33|0.12617|0.44085|0.21530019404701|0.38290910304487|121.13935235312|152.25758077817|182.02247191011|0.667|0.417|0.24202|12|6|0.0037369069462647|0.095448676277851|590|2012-05-20|-0.78876|2013-05-12|0.45251|2010-07-18
2025-01-05 14:22:03|WEEKLY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|717.64876275942|7|155.95537117217|5.6515|1|2|2.84615|1000|-0.16564|76|-0.16564417177914|76|54|-0.31481|0.06932|-0.16564417177914|-0.16564417177914|83.436|83.436|531.91489361702|0.333|0.333|0.53718|3|1|0.018737202380952|0.16438208333333|1450|2024-12-15|-0.42373|2024-06-23|1.40741|2024-11-03
2025-01-05 14:22:03|WEEKLY|06598|1073263|/equities/gihon-telekom|JKSE|-1824.6996118384|148|74.899870612786||0|0|0.2125|1575|-0.62362|33|-0.0082949540095573|72|49.25|-0.17517|-0.09928|-0.31595559508596|-0.0082949540095573|37.32598098|99.171|100|0.5|0.25|0.29587|4|1|0.0017606686046512|0.091937354651163|3200|2021-11-07|-0.24762|2018-04-22|0.20295|2020-08-16
2025-01-05 14:22:04|WEEKLY|06599|1155107|/equities/ginting-jaya-energi|JKSE|37.834482473601|32|4.0551725087998||0|0|1.63158|50|-0.41379|119|-0.41379310344828|119|44.4|0.06741|0.24791|-0.34921432476213|-0.34921432476213|41.93511856|41.93511856|10.869565217391|0.4|0.4|0.46819|5|1|-0.0010666007905138|0.10070134387352|462|2019-11-17|-0.55449|2019-12-01|0.92|2020-07-19
2025-01-05 14:22:05|WEEKLY|06600|101414|/equities/global-mediaco|JKSE|-221.52389903794|63|11.507966345979||0|0|0.31752|187|-0.09094|74|-0.090938624893768|74|31.67|0.06338|0.14206|0.23116693429363|0.42343076914172|106.12700392322|231.3168889689|110|0.417|0.292|0.28809|24|8|0.0022569221411192|0.094667481751825|2800|2013-05-19|-0.24841|2020-03-15|0.40972|2022-07-31
2025-01-05 14:22:06|WEEKLY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|-78.013790722474|2|9.8379302408247||0|0|-0.04348|48|-0.29912|9|-0.29912268293768|9|42.5|-0.03597|0.07536|-0.3353411579826|-0.3353411579826|44.04610272|44.04610272|14.37125748503|0.5|0.5|0.41744|4|1|-0.0047422807017544|0.13988064327485|915|2021-10-03|-0.39552|2023-06-25|0.58683|2021-09-19
2025-01-05 14:22:07|WEEKLY|06602|101415|/equities/global-telesho|JKSE|-68.012608036793|168|3.004202678931||0|0|0.74569|59|0.26551|15|0.26550598042618|15|43.5|-0.23465|0.05666|-0.0047113192407591|-0.0047113192407591|87.52904091183|87.52904091183|4.72|0.375|0.375|0.53906|8|1|0.0036374757281553|0.16107104854369|2275|2013-06-02|-0.52701|2018-12-30|2.03097|2018-12-23
2025-01-05 14:22:08|WEEKLY|06603|101416|/equities/golden-eagle-e|JKSE|-842.68245543037|54|37.560818476789||0|0|0.21081|730|4.76923|53|4.7692307692308|53|43.43|3.56276|5.58689|11.012112998998|15.317660166542|36999.141087121|32436.129218724|5615.3846153846|0.5|0.357|0.33535|14|4|0.013610105900151|0.12240724659607|2065|2015-05-31|-0.38655|2016-02-07|1.975|2010-06-27
2025-01-05 14:22:08|WEEKLY|06604|101233|/equities/golden-energy|JKSE|9533.556337372|31|1088.1499775454||0|0|0.61151|11200|-0.18728|10|-0.18727915194346|10|36.27|-0.16711|-0.04095|-0.12931646490377|0.036061499513927|20.522526786436|98.161896253553|389.5652173913|0.636|0.455|0.2333|11|4|0.0060804895104895|0.078591142191142|18800|2024-09-01|-0.2378|2015-08-09|0.53892|2021-12-12
2025-01-05 14:22:09|WEEKLY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|711.02074452621|55|567.59685356723|5.2504|1|2|2.75472|1990|-0.33379|59|-0.33379213535641|59|67.67|-0.34063|-0.00456|-0.33379213535641|-0.33379213535641|66.621|66.621|294.81481481481|0.333|0.333|0.7006|3|0|0.017616692607004|0.23552525291829|3090|2019-09-08|-0.28571|2021-07-18|1.40909|2023-09-17
2025-01-05 14:22:11|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
2025-01-05 14:22:11|WEEKLY|06607|943650|/equities/goodyear-indon|JKSE|-1430.3205545807|3|117.6068515269|0.0586|-1|1|0.05858|1125|-0.13635|30|-0.13634835791175|30|23.18|-0.12766|0.09301|-0.058612068742687|-0.051262127485785|10.580219253492|15.622471408838|12.857142857143|0.5|0.393|0.16983|28|9|0.0014067741935484|0.05357886328725|14800|2010-05-02|-0.90383|2010-05-09|1.16429|2021-02-28
2025-01-05 14:22:12|WEEKLY|06608|101418|/equities/gowa-makassar|JKSE|-5747.6557091045|29|735.25412322304||0|0|-0.3964|4650|0.93562|9|0.9356204659923|9|20.39|0.17774|0.67415|1.4483276958608|1.7757554727952|304.641387572|375.54874637508|2818.1818181818|0.333|0.278|0.29398|18|3|0.021198253164557|0.076331544303797|19200|2018-08-26|-0.91216|2018-11-25|1.9902|2013-05-05
2025-01-05 14:22:13|WEEKLY|06609|101419|/equities/gozco-plantati|JKSE|82.495420256176|1|11.501526581275||0|0|0|115|-0.34959|62|-0.34959349593496|62|47.88|0.06929|0.19569|0.22704092444246|0.27281847699982|170.18466397209|125.13311782583|169.11764705882|0.529|0.353|0.28171|17|7|0.0031156142506142|0.090627039312039|392|2010-04-18|-0.20615|2010-05-23|0.79104|2022-02-13
2025-01-05 14:22:13|WEEKLY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-11.548039801926|322|1.7566813832141||0|0|0.97984|5|0.42778|13|0.427781548043|13|15.5|-0.33486|0.34906|0.427781548043|0.427781548043|142.778|142.778|2.9411764705882|0.5|0.5|0.35634|2|0|-0.0050194602272727|0.066716960227273|490|2017-02-05|-0.41784|2017-02-12|0.84932|2016-11-13
2025-01-05 14:22:15|WEEKLY|06611|101420|/equities/graha-layar-pr|JKSE|-2204.3385180055|35|68.112839335173||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|0.0043420952380952|0.080361452380952|6050|2017-04-16|-0.28333|2021-05-23|0.62|2020-01-19
2025-01-05 14:22:16|WEEKLY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|191.66068415749|11|60.931615277479||0|0|0.39831|330|0.59658|57|0.52837257672322|12|29.43|-0.06633|0.04773|0.4169274892625|0.4355643802344|393.18671055527|205.22341012|111.86440677966|0.571|0.286|0.47227|7|3|0.0069075|0.14057347222222|1260|2021-06-06|-0.42018|2023-10-15|0.72263|2024-09-08
2025-01-05 14:22:16|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
2025-01-05 14:22:17|WEEKLY|06614|101422|/equities/greenwood-seja|JKSE|-152.38499589502|9|6.9616652983395|0.0152|-1|1|0.01515|130|-0.18519|11|-0.18518518518519|11|41.44|-0.11072|-0.05469|-0.082039783295126|-0.099450216299973|28.400515585858|41.147321980627|63.414634146341|0.813|0.5|0.2726|16|12|0.0011148286140089|0.09436044709389|315|2013-03-24|-0.25|2020-03-15|0.69697|2021-10-24
2025-01-05 14:22:17|WEEKLY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|34.577432674633|27|3.307522441789|0.4572|1|2|0.21053|46|||-0.18518518518519|11|145|0.53086|0.61027|0|0|100|100|56.79012345679|0|0|0.3292|1|0|-0.00073736842105263|0.083435614035088|88|2021-10-03|-0.37778|2024-06-09|0.31034|2024-07-07
2025-01-05 14:22:19|WEEKLY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-15255.411667486|61|744.31317851135||0|0|0.43348|12775|0.02968|40|0.029680365296804|40|34.27|0.16847|0.2018|-0.0024745987114637|-0.03259013299134|80.893317961968|66.413401831265|218.37606837607|0.636|0.409|0.20651|22|14|0.0021136977886978|0.064292555282555|100975|2019-03-10|-0.2064|2019-09-22|0.27883|2023-01-29
2025-01-05 14:22:20|WEEKLY|06617|1078225|/equities/guna-timur-raya|JKSE|-118.8447819019|6|12.448319196414|-0.0759|-1|1|-0.07595|85|0.08383|18|0.083832808102394|18|56|0.24244|0.46519|0.27275550117135|0.25899080596952|217.62164921082|165.61139166|15.88785046729|0.667|0.5|0.45547|6|2|-0.0017928152492669|0.12631052785924|860|2018-07-15|-0.42695|2018-07-22|0.5|2018-07-08
2025-01-05 14:22:20|WEEKLY|06618|101424|/equities/gunawan-dianja|JKSE|-135.56488604732|9|14.646561520694|0.0762|-1|1|0.07619|97|-0.16|19|-0.16|19|54.79|-0.01413|0.15456|0.0075732209267548|0.12831156750308|48.115232580987|126.46012758663|74.045801526717|0.5|0.286|0.3287|14|7|0.0025481419354839|0.11283163870968|284|2018-07-01|-0.25|2022-12-11|1|2018-06-10
2025-01-05 14:22:21|WEEKLY|06619|1152962|/equities/gunung-raja-paksi|JKSE|181.71003650458|8|66.806397944671||0|0|-0.56239|256|-0.39575|14|-0.39574699727898|14|37.86|-0.14658|0.19817|-0.083665858730124|-0.066247034941136|59.902758899995|69.325477849268|29.941520467836|0.571|0.429|0.34216|7|3|0.0011515073529412|0.11728860294118|950|2022-01-02|-0.55814|2024-10-13|1.06867|2024-11-03
2025-01-05 14:22:21|WEEKLY|06620|943648|/equities/h-m-sampoerna|JKSE|-752.75117113461|38|38.41705704487|0.2195|-1|1|0.21951|640|-0.16751|22|-0.16751269035533|22|37.78|0.32562|0.39556|0.32001989830789|0.47699266762498|8003.86313931|4649.3959250543|3892.9439124662|0.674|0.413|0.22363|46|26|0.0038697746478873|0.067457752112676|5550|2018-01-28|-0.31734|1990-10-07|0.67166|1998-11-22
2025-01-05 14:22:23|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
2025-01-05 14:22:24|WEEKLY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|-37.629841840123|4|4.0432806133742|-0.04|-1|1|-0.04|26|-0.15098|17|-0.15097729459248|17|30.5|0.13504|0.28544|0.17505413759339|-0.028005132338391|174.10689278502|92.96514294|9.7744360902256|0.667|0.333|0.37368|6|3|-0.0044479569892473|0.12289564516129|266|2021-06-06|-0.31373|2024-03-31|0.72581|2022-04-24
2025-01-05 14:22:25|WEEKLY|06623|101207|/equities/ahap-tbk|JKSE|-117.43529404382|35|9.3117646812748||0|0|-0.04706|89|0.15432|37|0.15431671596514|37|22.59|-0.1207|-0.02476|0.015029826633723|0.060618782241718|50.626251839477|114.62153121008|174.50980392157|0.625|0.438|0.24471|32|10|0.0050944385733157|0.1121694319683|240|2010-06-13|-0.43529|2010-06-20|0.7069|2022-07-24
2025-01-05 14:22:26|WEEKLY|06624|1025104|/equities/hartadinata-abadi|JKSE|-443.30354103336|6|35.891062310009||0|0|0.09392|328|-0.34104|40|0.3206106870229|157|63.83|-0.05436|0.02795|-0.0042846726096957|0.3206106870229|87.682550267525|132.061|102.5|0.5|0.167|0.25376|6|3|0.0019040721649485|0.08488412371134|580|2023-08-13|-0.23462|2019-12-08|0.61468|2023-02-26
2025-01-05 14:22:26|WEEKLY|06625|101427|/equities/harum-energy|JKSE|-1276.8870979624|59|78.566129388725||0|0|0.26241|1040|5.07751|96|5.0775093673064|96|56.33|0.6001|0.69188|0.98531667473032|1.3654927273385|1571.5897493416|1702.9972767054|97.196261682243|0.583|0.417|0.26184|12|3|0.0022043869209809|0.091201757493188|2950|2022-03-13|-0.20357|2024-06-09|0.4213|2021-09-26
2025-01-05 14:22:28|WEEKLY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-242.80179409372|61|10.531540853684||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|-0.00037761627906977|0.10012406976744|362|2022-06-05|-0.19753|2021-09-12|0.24138|2022-02-20
2025-01-05 14:22:29|WEEKLY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|13.314616470838|19|2.2284611763875|0.3125|1|1|0.3125|21|0.55147|10|0.55147058823529|10|88|0.72235|0.83744|0.55147058823529|0.55147058823529|155.147|155.147|2.6751592356688|0.333|0.333|0.75604|3|2|-0.0049113475177305|0.13367414893617|980|2019-07-21|-0.35294|2024-04-07|0.77778|2021-05-30
2025-01-05 14:22:29|WEEKLY|06628|101428|/equities/hero-super-mar|JKSE|-713.42173101964|148|53.640577006548|0.6497|-1|1|0.64968|550|0.65263|105|0.65263157894737|105|31.11|0.31343|0.50768|0.67668110777775|0.84311432789042|1277.9452486235|887.46632120351|142.85714285714|0.667|0.5|0.21834|18|7|0.0034031117397454|0.082039929278642|7219|2012-04-15|-0.23909|2010-12-19|1.36912|2012-04-15
2025-01-05 14:22:30|WEEKLY|06629|101429|/equities/hexindo-adiper|JKSE|-5408.0838041416|14|234.55142796576||0|0|0.14934|4870|0.06939|29|0.02622165225237|4|30.88|0.08933|0.20167|0.38220161622242|0.52966366357155|1052.0752635548|753.9615396092|608.75|0.538|0.346|0.1928|26|9|0.0036898897058823|0.066238137254902|11500|2012-03-25|-0.22998|2021-10-03|0.42857|2016-10-02
2025-01-05 14:22:31|WEEKLY|06630|943655|/equities/hd-capital|JKSE|3.4755750842041|19|1.341474971932|0.6724|1|2|0.125|9|-0.10714|3|-0.10714285714286|3|58.64|-0.0508|0.15278|-0.025199160307337|-0.0079578547687571|88.628603048358|96.013999922388|12.676056338028|0.364|0.273|0.23391|11|3|0.00042601809954751|0.052729803921569|91|2014-08-31|-0.35714|2023-07-16|1|2023-10-22
2025-01-05 14:22:32|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
2025-01-05 14:22:33|WEEKLY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|-112.94775204862|58|5.4825840162077||0|0|0.75944|97|1.27823|55|1.2782289455503|55|57.75|1.53845|1.80496|2.5626580638767|2.5626580638767|1104.27858507|1104.27858507|59.094092098588|0.5|0.5|0.30259|4|2|0.0032355555555555|0.12661961805556|474.59399414062|2023-09-10|-0.44782|2019-06-23|0.76056|2021-10-10
2025-01-05 14:22:33|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
2025-01-05 14:22:34|WEEKLY|06634|101432|/equities/hotel-sahid-ja|JKSE|-1211.777783421|46|93.092594473662|0.3118|-1|1|0.31179|905|0.21967|17|0.66666666666667|43|30.13|0.20791|0.3812|0.61805327254395|0.98258543760543|4411.7225625912|1761.7592885017|576.43312101911|0.542|0.292|0.30569|24|10|0.0063437760416667|0.0899300390625|5650|2019-01-20|-0.34074|2024-02-04|1.42857|2024-01-14
2025-01-05 14:22:35|WEEKLY|06635|943656|/equities/humpuss-interm|JKSE|293.61128317693|9|49.687112369205|-0.0321|1|1|-0.03209|362|-0.25585|17|-0.25584548722462|17|42.47|0.0329|0.11923|0.19033527326264|0.24424391207359|134.3283967902|145.88385711204|65.818181818182|0.4|0.333|0.34742|15|6|0.0032351937984496|0.094419224806202|1175|2022-05-01|-0.22111|2022-07-17|1.28|2023-05-14
2025-01-05 14:22:36|WEEKLY|06636|101433|/equities/ictsi-jasa-pri|JKSE|-5233.9969048447|3|1071.3323016149||0|0|0.3442|1810|-0.29042|5|-0.29041549740041|5|34.72|2.38703|4.62712|4.5942954933286|5.9602821751947|96335.889171184|191727.2419839|1645.4545454545|0.722|0.556|0.46475|18|6|0.015076762360447|0.15771891547049|7850|2024-09-08|-0.40571|2024-09-15|2.44828|2012-09-02
2025-01-05 14:22:37|WEEKLY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|-45.289873081425|74|3.8432657319846||0|0|0.53947|35|0.07683|32|0.076828434327928|32|49|0.28477|0.49853|0.076828434327928|0.076828434327928|107.683|107.683|20.710059171598|0.5|0.5|0.50432|2|0|-0.0016686549707602|0.16819064327485|242|2021-10-10|-0.37079|2023-01-08|0.5814|2021-09-26
2025-01-05 14:22:38|WEEKLY|06638|1155911|/equities/ifishdeco-pt|JKSE|-1174.886373035|9|149.74714978275||0|0|-0.06369|835|-0.09547|8|-0.095473473195804|8|42|0.0482|0.24527|0.3585795753089|0.3585795753089|149.00199208087|149.00199208087|128.46153846154|0.5|0.5|0.42067|6|1|0.0044037307692308|0.1338225|2590|2022-01-16|-0.23667|2022-03-13|0.38125|2024-09-15
2025-01-05 14:22:38|WEEKLY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|65.872938108602|58|12.953853238713|0.4584|1|2|0.36508|86|-0.31794|12|-0.31794145585751|12|45.33|-0.03566|0.04562|-0.31794145585751|-0.31794145585751|68.206|68.206|64.661654135338|0.333|0.333|0.44853|3|0|0.0015629533678756|0.14613461139896|212|2021-04-18|-0.36207|2021-04-25|0.39623|2024-07-07
2025-01-05 14:22:39|WEEKLY|06640|943664|/equities/impack-pratama|JKSE|-390.09163168166|12|24.837384784784|-0.0938|-1|1|-0.09375|350|-0.17098|43|-0.17098445595855|43|50.6|0.21034|0.24635|0.16606256470815|-0.017081793962219|171.70383058064|90.43516969022|57.61316872428|0.5|0.4|0.127|10|3|0.0022741005802708|0.042047369439072|1095|2017-12-31|-0.90813|2018-11-04|0.11111|2021-05-02
2025-01-05 14:22:41|WEEKLY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|-7942.5471844864|10|389.01415534593||0|0|0.12131|6700|-0.01428|17|-0.014281099760128|17|36.41|0.51878|0.64976|1.4198655227905|2.2730627876748|3090.2361248162|1857.1363274819|644.23076923077|0.455|0.273|0.29149|22|8|0.0045125679012346|0.089635296296296|20700|2018-06-24|-0.28747|2020-03-22|0.48214|2009-05-10
2025-01-05 14:22:41|WEEKLY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|96.422866084243|12|33.614714574537|-0.2393|1|1|-0.23926|124|-0.43111|5|-0.43111111111111|5|36.89|-0.42804|-0.03868|0.39831889721006|0.51649354795341|184.98229337415|173.67538095667|29.951690821256|0.667|0.444|0.41822|9|5|0.0073444606413994|0.14380212827988|7350|2021-02-14|-0.30077|2018-05-06|2.01932|2018-04-15
2025-01-05 14:22:42|WEEKLY|06643|101436|/equities/indal-aluminiu|JKSE|-162.75923345659|267|20.91974448553|0.7692|-1|1|0.76923|96|-0.15789|19|-0.15789473684211|19|32.56|-0.19617|-0.07774|-0.11666734670585|0.0017894937457996|15.213185115552|81.870164082064|87.272727272727|0.688|0.438|0.28912|16|12|0.0015555527318933|0.09130875476493|845|2017-02-12|-0.49664|2017-04-02|0.25316|2009-10-25
2025-01-05 14:22:43|WEEKLY|06644|101437|/equities/indika-energy|JKSE|-1728.5160783499|3|118.37434115448||0|0|-0.07955|1425|-0.14007|17|-0.1400651465798|17|36.68|0.8239|0.93827|1.8146319371144|3.223237721975|3352.8042375468|2623.4303088399|64.772727272727|0.5|0.273|0.32181|22|8|0.0028008776266996|0.10365653893696|5550|2011-01-09|-0.3254|2017-05-14|0.50206|2020-03-29
2025-01-05 14:22:44|WEEKLY|06645|101438|/equities/indo-acidatama|JKSE|-53.626564219237|37|1.2088547397455||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|0.00029242078580482|0.059215247148289|107|2018-09-23|-0.16393|2020-04-26|0.42623|2009-12-06
2025-01-05 14:22:45|WEEKLY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|18.949620538385|25|1.8782628542693|0.1111|1|1|0.11111|20|3.11443|58|3.1144255885349|58|35.73|0.29086|0.52005|0.42705658752904|0.8089285351366|356.07572718706|462.21698788668|6.5359477124183|0.727|0.364|0.53814|11|6|0.0031886091127098|0.15194599520384|760|2019-04-28|-0.5155|2019-07-14|1.46847|2018-12-02
2025-01-05 14:22:46|WEEKLY|06647|101234|/equities/indo-kordsa-tb|JKSE|5439.5147019761|8|346.16423518013|-0.1226|1|1|-0.12261|5725|-0.38506|27|-0.18218439854021|7|15.42|-0.31876|0.128|-0.12737505668347|-0.07749816557887|2.7288366243724|22.648172999431|336.76470588235|0.5|0.361|0.34576|36|10|0.015738629893238|0.085882615658363|21600|2017-08-13|-0.784|2010-09-26|4.83333|2010-06-20
2025-01-05 14:22:47|WEEKLY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-115.96630502553|172|13.806551269398|||0|0.8459|94|||-0.18218439854021|7|0|0|0|0|0|100|100|15.409836065574|0|0|0|0|0|-0.0088809941520468|0.1198798245614|570|2021-09-19|-0.2918|2021-09-19|0.22093|2024-08-25
2025-01-05 14:22:47|WEEKLY|06649|101235|/equities/indo-straits|JKSE|-301.97131599042|44|43.449584409328|0.063|-1|1|0.06299|238|-1.13333|8|-0.34326841349107|9|46.9|-0.21216|-0.00905|-0.19587292228512|0.038492180476932|-11.234975417225|84.264422239746|18.449612403101|0.5|0.4|0.59121|10|4|0.00267775390625|0.1424055859375|1330|2011-07-24|-0.31771|2020-01-19|0.875|2023-01-01
2025-01-05 14:22:48|WEEKLY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|24922.196553545|19|1127.4812374886|-0.034|1|1|-0.03398|26300|0.13136|35|0.38659543160662|44|37.9|0.11|0.21446|0.23698927024911|0.41540726459998|380.79469433627|667.46533524883|260.39603960396|0.619|0.381|0.22172|21|10|0.0030636486486486|0.079956658476658|57950|2011-01-09|-0.23501|2020-03-15|0.2616|2020-12-06
2025-01-05 14:22:49|WEEKLY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-7909.3653028187|62|396.07283415532||0|0|0.23514|7075|-0.13511|37|-0.13510862854897|37|33.91|-0.11291|-0.059|-0.036998970292796|-0.057997209879524|59.374292225953|58.586321590844|128.63636363636|0.455|0.318|0.2225|22|6|0.001538302354399|0.071179690210657|27500|2014-07-13|-0.24582|2020-03-15|0.2|2020-03-29
2025-01-05 14:22:50|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
2025-01-05 14:22:51|WEEKLY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|7034.0537562202|20|369.1374372385|0.1269|1|1|0.12687|7550|-0.01132|46|-0.046762589928058|19|41.89|0.08116|0.15488|0.14435487693396|0.29558625274202|232.51966752285|345.82307058914|820.65217391305|0.842|0.474|0.17948|19|14|0.0034351901840491|0.057209423312884|9200|2016-10-02|-0.18584|2011-09-25|0.304|2009-05-10
2025-01-05 14:22:52|WEEKLY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|10777.855945506|15|577.43169860494||0|0|-0.10079|11375|0.16266|98|0.1626629076942|98|42.35|-0.07309|0.01648|0.072174671681049|0.26681131173925|135.35786175512|188.10190371351|399.12280701754|0.412|0.176|0.16772|17|4|0.0026255722070845|0.056163351498638|12875|2024-09-29|-0.18223|2020-03-22|0.16667|2013-09-15
2025-01-05 14:22:52|WEEKLY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|3455.9729188241|17|354.19579250276||0|0|-0.27115|3790|0.28499|10|0.28498727735369|10|36.8|-0.38118|-0.18013|0.10755150309903|0.28498727735369|119.51948988|128.499|124.46633825944|0.4|0.2|0.41734|5|1|0.0086833|0.10224635|11550|2023-11-26|-0.33149|2023-12-03|0.92611|2021-02-21
2025-01-05 14:22:54|WEEKLY|06656|101444|/equities/indomobil-mult|JKSE|-195.15644110072|63|14.718813700239|0.5097|-1|1|0.50968|152|-0.10959|27|-0.10958971130948|27|34.36|-0.06669|0.0593|0.062817039219156|0.16871556037952|96.023551367854|180.04866003123|28.148148148148|0.429|0.357|0.33535|14|3|0.00051767955801105|0.11104762430939|912.36999511719|2019-02-03|-0.27824|2016-03-27|0.44|2020-06-28
2025-01-05 14:22:55|WEEKLY|06657|101445|/equities/indomobil-suks|JKSE|-1112.4335452347|82|73.480063570421|0.569|-1|1|0.56905|905|1.33083|31|1.3308318523068|31|35.53|0.434|0.61863|0.95195753366427|1.0559467187644|4311.8472039006|3849.7260846939|202.46085011186|0.474|0.421|0.28187|19|4|0.00467|0.098340198412698|9325|2012-04-22|-0.32215|2009-05-03|0.85587|2010-09-05
2025-01-05 14:22:55|WEEKLY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|158.49622721712|33|22.032413008106|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|-0.00062759541984733|0.10023893129771|466|2019-12-22|-0.40107|2019-12-22|0.28713|2020-01-12
2025-01-05 14:22:56|WEEKLY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|152.04551393732|39|19.946397691544|0.0241|1|1|0.0241|170|-0.16084|35|-0.35|103|38|-0.1247|-0.09289|-0.085581946773951|-0.25546578328458|33.029483262768|30.37482644196|12.186379928315|0.727|0.364|0.35818|11|9|-0.0017365131578947|0.11176221491228|1735|2016-04-24|-0.31563|2019-03-31|0.57143|2021-08-08
2025-01-05 14:22:57|WEEKLY|06660|943994|/equities/indo-prima-prope|JKSE|-443.64725735611|87|9.8941772068343||0|0|0.27652|416|0.04982|7|0.049816904390995|7|16.57|0.14446|0.67391|0.95127323411948|0.95127323411948|1156.0415932955|1156.0415932955|124.17910447761|0.429|0.429|0.26304|14|0|0.012900503144654|0.12275553459119|1900|2018-01-21|-0.43333|2010-06-27|1.531|2021-04-11
2025-01-05 14:22:58|WEEKLY|06661|101434|/equities/ind-air-transp|JKSE|36.79543438211|5|4.5233385006325||0|0|-0.15517|49|0.15152|18|0.15151515151515|18|29|-0.15752|0.1153|0.10152313251208|0.16368989060462|165.21992060895|469.02539988735|98|0.704|0.556|0.17347|27|11|0.0030708640406607|0.066477992376112|336.07998657227|2022-04-17|-0.37778|2024-06-09|1.1756|2022-02-13
2025-01-05 14:22:59|WEEKLY|06662|102970|/equities/indonesian-p-p|JKSE|907.08938144782|62|101.71643313629||0|0|0.57759|915|-1.11224|6|-0.16239316239316|18|32.18|-0.12847|0.02583|-0.23680384211575|0.027465390394184|-6.8112775488288|104.34854350304|732|0.353|0.235|0.38061|17|5|0.0075966282894737|0.108085625|1285|2019-02-03|-0.33846|2010-04-11|0.63158|2011-09-25
2025-01-05 14:23:00|WEEKLY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|-298.05564318864|29|19.37787113579|0.0079|-1|1|0.00794|250|-0.12782|67|-0.12782007978312|67|64.25|-0.03877|0.13909|0.34518086919935|0.34518086919935|158.57802324|158.57802324|60.679611650485|0.5|0.5|0.4015|4|2|0.0029637543859649|0.11434087719298|4550|2020-03-29|-0.29189|2020-07-26|0.915|2020-03-22
2025-01-05 14:23:00|WEEKLY|06664|101446|/equities/indopoly-swaka|JKSE|-143.65128972613|34|8.4908482260552|-0.0569|-1|1|-0.05691|130|-0.28488|71|-0.28488372093023|71|59.5|0.00383|0.14091|-0.036422938851861|-0.057963879413346|53.293596300438|54.444706531453|55.31914893617|0.583|0.417|0.24398|12|5|0.00061571619812584|0.078079129852744|310|2010-10-31|-0.18222|2011-03-20|0.57303|2014-12-14
2025-01-05 14:23:01|WEEKLY|06665|101236|/equities/indorama-synte|JKSE|-3267.4973487357|9|187.7492046207|0.0285|-1|1|0.02847|2730|-0.15009|9|-0.1500864506411|9|25.27|0.0901|0.26025|0.36273375032952|0.49260270218993|511.12252330096|758.32729337938|620.45454545455|0.633|0.467|0.25447|30|10|0.0066710313315927|0.0908427154047|13625|2022-06-19|-0.32813|2018-07-01|1.14799|2018-06-10
2025-01-05 14:23:03|WEEKLY|06666|101447|/equities/indoritel-makm|JKSE|7564.4172628266|256|482.69424572448|1.8047|1|1|1.80469|8975|1.7027|132|1.7027027027027|132|35.4|0.33661|0.84398|1.3155291797758|1.5762253771767|2425.3541809484|2396.4766374669|5644.6540880503|0.6|0.5|0.137|10|4|0.00924986863711|0.046568735632184|12825|2024-09-15|-0.25342|2012-05-27|1.42202|2013-04-21
2025-01-05 14:23:03|WEEKLY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|-3996.0166514725|15|523.6722171575||0|0|0.15398|2390|-0.60232|72|-0.60231670317623|72|26.67|-0.10786|0.01224|-0.0797904984271|-0.058119413073109|7.1437061898925|16.367646102379|50.582010582011|0.633|0.467|0.24756|30|10|0.0017104914004914|0.081259434889435|12250|2024-03-03|-0.73474|2024-09-29|0.70787|2020-12-20
2025-01-05 14:23:04|WEEKLY|06668|101449|/equities/indospring-tbk|JKSE|-423.29361620989|27|59.76453873663||0|0|0.2561|244|-0.8692|2|-0.86920227988777|2|43.94|0.24776|0.64135|1.1731235512797|1.1731235512797|671.53459608421|671.53459608421|152.5|0.412|0.412|0.26564|17|2|0.005420724450194|0.090024592496766|3800|2024-06-30|-0.90761|2024-07-07|0.48986|2011-06-26
2025-01-05 14:23:05|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
2025-01-05 14:23:05|WEEKLY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|-95.158088097512|31|5.1163066529316|-0.0116|-1|1|-0.01163|87|-0.15686|39|-0.15686274509804|39|61.17|0.26547|0.42076|0.5355958252405|0.4833585362181|464.08319451831|274.23060462818|58.19397993311|0.667|0.5|0.23798|6|4|0.00042428211586902|0.070834055415617|286|2019-01-06|-0.25882|2020-03-22|0.44|2022-08-28
2025-01-05 14:23:07|WEEKLY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-112.08738682292|50|12.739842279319||0|0|0.33094|93|-0.10323|19|-0.10322580645161|19|58.75|0.0926|0.17269|-0.050726471831784|-0.050726471831784|89.83572829|89.83572829|24.734042553192|0.5|0.5|0.34073|4|1|-0.0018181338028169|0.12591271126761|480|2019-09-08|-0.35|2024-06-16|0.59677|2024-06-30
2025-01-05 14:23:08|WEEKLY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-33.157254307759|6|6.3971762923277|0.4167|-1|1|0.41667|14|-0.56364|7|-0.56363636363636|7|26.5|0.17029|0.48459|0.4747447076425|0.43279523692772|150.72010922456|40.47301231232|0.96087851750171|0.643|0.429|0.44692|14|7|-0.0014264627659574|0.13949587765957|1726|2015-01-18|-0.50542|2018-02-04|1.5|2024-07-28
2025-01-05 14:23:08|WEEKLY|06673|101452|/equities/intanwijaya-in|JKSE|500.23853856456|43|25.856907128391|-0.0579|1|1|-0.05785|570|-0.12385|44|-0.092194226144391|48|59|-0.14273|-0.00243|0.026511688024824|0.12557753496722|73.897441784183|144.80293903274|491.37931034483|0.615|0.462|0.27698|13|6|0.0035201483312732|0.082507873918418|1067.2199707031|2021-03-28|-0.20588|2011-02-06|0.46894|2020-07-05
2025-01-05 14:23:09|WEEKLY|06674|1025105|/equities/integra-indocabinet|JKSE|247.08651280879|12|34.312977387464|0.2015|1|2|0.03268|316|0.31724|80|0.31723828954387|80|53.86|0.28996|0.39667|0.72841641922554|0.94189999115715|439.99102671869|338.07754944|119.69696969697|0.429|0.286|0.22914|7|1|0.0023656701030928|0.099261056701031|1025|2019-05-12|-0.25045|2022-10-16|0.26667|2018-02-18
2025-01-05 14:23:10|WEEKLY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|115.47316765244|18|44.42894612162|0.2981|1|2|-0.17742|204|-0.58974|90|0.1508706393488|82|32.5|0.19151|0.37007|0.30423254306765|0.66455819270035|150.07924755539|483.30047830696|48.571428571429|0.5|0.333|0.3435|12|4|0.0085248157248157|0.17110621621622|890|2018-02-18|-0.8|2012-06-24|1.13333|2021-05-09
2025-01-05 14:23:11|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
2025-01-05 14:23:12|WEEKLY|06677|101454|/equities/inti-bangun-se|JKSE|-5612.3982941358|10|195.79943137859|-0.005|-1|1|-0.005|5025|0.25459|8|0.25458602698086|8|15.17|-0.19545|-0.02861|0.028992210340085|0.11759764535605|13.608446919588|58.738071791907|359.44206008584|0.5|0.4|0.25991|30|9|0.0095440301724138|0.074049202586207|11000|2022-07-10|-0.35577|2014-05-18|1.93276|2012-09-09
2025-01-05 14:23:13|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
2025-01-05 14:23:13|WEEKLY|06679|101455|/equities/intikeramik-al|JKSE|-15.343550757806|15|1.844376095659||0|0|-0.09091|12|-0.17167|5|-0.17166955410671|5|44.44|0.13651|0.30156|0.20448204184477|0.23609069915853|32.468638269643|26.242227938493|0.96|0.563|0.375|0.29451|16|5|-0.0026180551724138|0.088835034482759|1300|2009-10-18|-0.525|2013-10-06|0.96698|2018-02-11
2025-01-05 14:23:14|WEEKLY|06680|101456|/equities/intiland-devel|JKSE|-195.00037967056|9|12.000126556854|0.0585|-1|1|0.05848|161|-0.12372|8|-0.12371958449185|8|32.24|-0.00208|0.07557|0.031759873156932|0.051547961330368|68.246423863562|135.6317079891|106.62251655629|0.52|0.36|0.28031|25|9|0.0031472358722359|0.089142764127764|710|2010-08-22|-0.36111|2009-04-05|1.48485|2009-08-30
2025-01-05 14:23:16|WEEKLY|06681|101457|/equities/intraco-penta|JKSE|-19.460196229126|15|2.3200654097087|0.2778|-1|1|0.27778|13|0.5|5|0.5|5|47.13|0.16034|0.33396|-0.014456208813349|0.026943204607858|60.178331596354|82.271869304361|21.666666666667|0.563|0.375|0.39109|16|8|0.0012735807291667|0.086223294270833|920|2011-08-07|-0.5|2024-07-21|0.75|2024-07-28
2025-01-05 14:23:16|WEEKLY|06682|101458|/equities/island-concept|JKSE|29.314656110495|22|3.7556031668516||0|0|0.37931|40|-0.12281|2|-0.12280701754386|2|26.62|-0.08767|0.04829|0.047078154634868|-0.025365626834606|101.71589108824|71.890112464873|9.7323600973236|0.571|0.381|0.2922|21|7|0.00087784482758621|0.11993867241379|662|2012-02-05|-0.4|2016-04-17|0.68056|2020-12-13
2025-01-05 14:23:17|WEEKLY|06683|1153173|/equities/itama-ranoraya|JKSE|-478.70688155852|49|26.912064467557|0.1542|-1|1|0.15417|406|-0.19599|5|-0.19599145828607|5|55.5|0.22057|0.69006|0.72315856963378|0.72315856963378|212.44436631|212.44436631|81.2|0.5|0.5|0.36342|4|1|0.0037137037037037|0.10909862962963|4390|2021-01-17|-0.44444|2019-11-17|0.85|2021-01-10
2025-01-05 14:23:18|WEEKLY|06684|101459|/equities/j-resources-as|JKSE|208.07202552399|23|44.824893617383||0|0|0.09821|246|-0.49333|12|0.47058823529412|14|25.8|-0.5019|-0.14904|1.527210156506|2.5814832890077|5840.7561735372|22007.980675171|1294.7368421053|0.72|0.44|0.32547|25|11|0.016514167916042|0.11033781109445|1645|2015-11-08|-0.81121|2016-05-15|7.42188|2012-02-05
2025-01-05 14:23:18|WEEKLY|06685|101468|/equities/jkt-intl-hotel|JKSE|-2461.7829588452|3|407.26098628174||0|0|0.06439|1235|2.29118|7|2.2911796852826|7|43.22|-0.05818|0.22964|0.29314582883368|0.62762511765786|206.86992802166|520.70270396142|561.36363636364|0.444|0.278|0.2501|18|4|0.0055483461538462|0.085061307692308|3200|2024-12-08|-0.27757|2024-12-08|1.5266|2024-11-03
2025-01-05 14:23:20|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
2025-01-05 14:23:21|WEEKLY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|4618.5044839964|106|1818.6534103889|8.3491|1|1|8.34911|7900|-0.15968|7|-0.15968280288972|7|11.83|0.09449|0.20959|0.26853820157258|0.38295574572799|211.19461137349|284.1707917482|1128.5714285714|0.5|0.389|0.12539|18|3|0.013156823899371|0.058773238993711|11250|2024-11-24|-0.26852|2025-01-05|1.28784|2024-11-24
2025-01-05 14:23:21|WEEKLY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|-666.57405750722|11|34.424995526949||0|0|0.05691|580|0.05855|34|0.058549934907869|34|46.58|-0.00826|0.12619|0.153056937918|0.13958793294735|210.9094898276|170.93331536353|168.11594202899|0.583|0.5|0.16549|12|2|0.0016850439367311|0.060156028119508|1070|2022-03-20|-0.21774|2020-03-22|0.2375|2019-02-24
2025-01-05 14:23:22|WEEKLY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|1527.7810094287|35|129.60171470882|0.4591|1|1|0.45914|1875|-0.13216|17|-0.10980392156863|32|45.82|0.29073|0.42342|0.46099391568683|0.74392839268982|666.7955804186|715.86787033794|1973.6842105263|0.471|0.294|0.26077|17|8|0.0056344157441574|0.087682410824108|3100|2019-02-03|-0.28017|2020-03-22|0.41234|2015-10-11
2025-01-05 14:23:22|WEEKLY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|-284.02346262031|3|6.7360970942037||0|0|-0.02308|266|-0.11565|77|-0.1156462585034|77|45.13|-0.02375|0.05417|0.022468306279113|0.040585382848892|76.014240875648|80.014990395419|66.169154228855|0.625|0.5|0.30861|8|3|0.00063239669421488|0.072559889807162|550|2021-01-24|-0.28926|2021-01-31|0.40698|2021-01-24
2025-01-05 14:23:24|WEEKLY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|-5033.679394969|6|264.94343664164||0|0|0.00225|4440|0.28986|94|0.28985507246377|94|36.77|0.04443|0.09228|0.11227767501563|0.150770435242|224.52983946201|216.27125020432|482.60869565217|0.636|0.455|0.191|22|11|0.0029123832923833|0.062634594594595|7233|2015-01-04|-0.27297|2020-03-22|0.23529|2020-05-03
2025-01-05 14:23:25|WEEKLY|06692|1131181|/equities/jasnita-telekom|JKSE|49.690351082213|27|10.697458196488|0.6328|1|2|0.21154|63|0.65789|117|-0.2962962962963|33|37.57|-0.12227|-0.02597|0.1207303528576|-0.058324441803906|122.29724772334|73.766804627172|13.695652173913|0.571|0.429|0.4428|7|3|5.930795847751E-5|0.13789692041522|2270|2019-11-17|-0.31111|2024-06-09|0.95522|2021-12-26
2025-01-05 14:23:25|WEEKLY|06693|101463|/equities/jasuindo-tiga|JKSE|-259.1033936542|32|13.367797884734||0|0|0.15385|220|-0.06475|41|-0.064748201438849|41|28.35|0.21509|0.35647|0.45615847867113|0.60785556287042|5172.5078577283|7321.0453397354|1157.8947368421|0.529|0.412|0.19373|34|9|0.0060710854271357|0.062114120603015|378.75|2021-03-28|-0.6875|2004-07-11|0.66667|2004-04-25
2025-01-05 14:23:26|WEEKLY|06694|101460|/equities/j.a.-wattie|JKSE|79.576527388531|19|18.444473200502|-0.2044|1|1|-0.20438|109|-0.20175|27|0.092308138843449|18|52.31|-0.02982|0.16027|0.10877092123541|0.18350199822847|171.06979279355|190.45613979809|22.244897959184|0.615|0.385|0.3704|13|5|0.0016721919770774|0.11308223495702|560|2011-07-31|-0.28571|2024-03-31|1.22059|2023-10-08
2025-01-05 14:23:27|WEEKLY|06695|101464|/equities/jaya-konstruks|JKSE|74.777645267527|19|6.61136456232|-0.2075|1|1|-0.20755|84|0.13115|89|3.937106918239|227|55.69|0.19168|0.34593|0.70169923598457|1.8921366320399|299.83328193219|418.25714787|67.741935483871|0.385|0.154|0.30362|13|4|0.0014742452830189|0.090697533692722|1070|2015-07-19|-0.25714|2018-12-30|0.46632|2011-12-18
2025-01-05 14:23:29|WEEKLY|06696|101466|/equities/jaya-real-prop|JKSE|651.5267577833|105|26.991080738899||0|0|0.5|750|-0.04878|33|-0.048780487804878|33|36.59|0.08021|0.16743|0.22657459275382|0.35293331406655|260.60569596694|319.20596165433|625|0.529|0.353|0.19318|17|5|0.0033834297520661|0.055220688705234|1250|2015-02-08|-0.2|2010-11-07|0.33913|2019-08-25
2025-01-05 14:23:29|WEEKLY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|971.17687674865|81|27.157243277864|0.0929|1|2|0.06771|1025|-0.16364|8|1.3835002698193|50|23.18|-0.00357|0.07914|0.15352844359209|0.26524937534484|144.32959528597|168.55543964461|240.6103286385|0.545|0.364|0.17134|11|5|0.0034940298507463|0.052486865671642|1145|2022-12-04|-0.11801|2022-09-04|0.32258|2022-05-01
2025-01-05 14:23:30|WEEKLY|06698|1073106|/equities/jaya-trishindo|JKSE|113.83888311143|23|54.954115848447|-0.2623|1|1|-0.2623|270|0.30286|8|2.7570098074704|20|45.57|0.16558|0.58158|0.42007542151105|0.94606175096579|78.206142877626|406.52903588788|85.987261146497|0.857|0.429|0.62525|7|3|0.0089207917888563|0.14922390029326|760|2018-04-08|-0.6781|2024-06-02|1.69048|2023-11-19
2025-01-05 14:23:31|WEEKLY|06699|101467|/equities/jembo-cable-co|JKSE|-768.99532974142|31|52.165109913806||0|0|0.03968|605|-0.73452|11|-0.73452065131771|11|18.18|-0.06383|0.05511|0.0065708304936587|0.1334983203867|8.4524172427887|147.06763848234|316.75392670157|0.697|0.455|0.2636|33|14|0.008093619047619|0.093119095238095|10000|2021-07-04|-0.82927|2024-06-09|1.10112|2012-05-06
2025-01-05 14:23:31|WEEKLY|06700|101238|/equities/kabelindo-murn|JKSE|257.82426125339|23|26.124752543252|0.0803|1|1|0.08029|296|-0.15406|14|0.0086206896551724|125|30.7|-0.13855|-0.03134|-0.020731145309598|0.078073723879788|31.026894722405|153.13201573473|257.39130434783|0.783|0.522|0.27162|23|8|0.0042707417582418|0.10427236263736|650|2016-11-06|-0.32961|2017-01-01|0.47826|2010-02-07
2025-01-05 14:23:33|WEEKLY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1649.5224738878|8|101.85674216635||0|0|0.0669|1325|-0.14715|14|-0.14714714714715|14|36.45|-0.0515|0.02137|0.074224613893364|0.16651830437635|141.28784604549|234.75235834573|828.125|0.682|0.409|0.20928|22|11|0.0035214091470952|0.062402682323857|2360|2023-02-12|-0.19868|2010-12-19|0.23762|2020-04-05
2025-01-05 14:23:34|WEEKLY|06702|1052430|/equities/kapuas-prima-coal|JKSE|11.893018940988|30|1.9359963973399||0|0|-0.05556|17|-0.24134|3|-0.24133666833671|3|47.14|-0.1789|-0.02184|0.15693435195887|-0.010811917445897|145.29597136886|87.518730834107|14.782608695652|0.571|0.429|0.41024|7|2|0.0002998885793872|0.08912069637883|645|2019-04-28|-0.35294|2024-04-07|1.4087|2017-10-29
2025-01-05 14:23:34|WEEKLY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|-26.759990511231|9|2.7468154866654|-0.2353|-1|1|-0.23529|21|0.07162|15|0.071624752688138|15|39.5|0.04961|0.2209|0.058178471067621|0.028162898701419|93.783952285356|108.48503904789|11.538461538462|0.833|0.5|0.33279|6|3|-0.0033780408163265|0.074724285714286|430|2020-07-19|-0.35294|2024-04-07|0.5|2024-08-04
2025-01-05 14:23:35|WEEKLY|06704|101469|/equities/k-i-jababeka|JKSE|157.39242223982|26|12.991827256152||0|0|0.24183|190|0.09272|123|-0.20526315789474|17|37.38|-0.05261|0.00794|-0.035023155814262|-0.0057959143280482|53.90930570518|90.274676374155|279.41176470588|0.429|0.286|0.24856|21|8|0.0026520740740741|0.076937382716049|395|2013-06-02|-0.28846|2020-03-22|0.30714|2020-09-20
2025-01-05 14:23:35|WEEKLY|06705|101239|/equities/kedaung-indah|JKSE|99.273559349985|44|22.354287083231||0|0|-0.39048|128|-0.28049|31|-0.26153846153846|83|45.21|-0.23283|0.0042|-0.20657172799384|-0.089951942300091|9.3990730446921|49.21777028878|126.73267326733|0.571|0.357|0.41865|14|7|0.0048227662721893|0.12243936390533|418|2019-10-27|-0.57143|2011-08-28|0.89189|2024-03-03
2025-01-05 14:23:37|WEEKLY|06706|101471|/equities/kedawung-setia|JKSE|-746.76073500662|12|101.58691166887||0|0|0.00613|446|-0.73185|4|-0.73184655243775|4|39.35|-0.03449|0.08966|-0.14572761297654|-0.16407780879298|14.387709609057|19.827172003897|391.22807017544|0.4|0.3|0.26698|20|6|0.0047052005012531|0.08756194235589|2540|2024-02-04|-0.76319|2024-10-20|0.34054|2016-02-14
2025-01-05 14:23:38|WEEKLY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|915.4584555806|21|173.17893310387|0.0456|1|2|-0.12931|1010|-0.05455|16|-0.13000359895214|38|50.33|0.0153|0.11556|-0.092274526748798|-0.13000359895214|82.25415|87|52.196382428941|0.667|0.333|0.24316|3|1|-0.0026971929824561|0.076262865497076|2030|2021-09-19|-0.18898|2024-12-01|0.25405|2024-08-18
2025-01-05 14:23:38|WEEKLY|06708|1152348|/equities/kencana-energi-lestari|JKSE|-695.80625893261|14|36.102086310868||0|0|0.14074|580|0.01868|73|0.01868253716568|73|43.83|-0.0948|0.07523|0.068000222658014|0.068000222658014|121.56075067525|121.56075067525|83.453237410072|0.5|0.5|0.24643|6|0|0.0011479347826087|0.093985144927536|1095|2023-10-01|-0.17788|2023-10-01|0.32407|2023-05-07
2025-01-05 14:23:39|WEEKLY|06709|101472|/equities/keramika-indon|JKSE|-26.733130881507|5|2.0699392644521|0|-1|1|0|21|0.47608|21|0.47607631871045|21|36.16|-0.02452|0.12225|-0.076183276280043|0.0065040899193717|33.590928977525|74.995279485872|9.1304347826087|0.421|0.316|0.2634|19|5|-9.3082489146166E-5|0.092900940665702|520|2010-04-04|-0.38|2023-06-18|0.7|2021-03-21
2025-01-05 14:23:40|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
2025-01-05 14:23:41|WEEKLY|06711|101474|/equities/kimia-farma|JKSE|-783.05186529535|47|64.915559588605|0.2655|-1|1|0.26554|650|-0.23322|6|-0.23321554770318|6|34.91|0.1659|0.28706|0.33523916592621|0.42056099911956|812.52142950448|604.88872293539|524.1935483871|0.455|0.318|0.33281|22|11|0.0057361056511056|0.10756759213759|7575|2021-01-17|-0.35843|2019-12-15|1.14063|2020-07-26
2025-01-05 14:23:42|WEEKLY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|-1346.4602414719|8|46.320080490649||0|0|0|1200|-0.12409|38|-0.12408759124088|38|28.75|-0.00701|0.08486|-0.062885966158622|-0.0014889193182817|40.075602136947|83.815085979383|31.168831168831|0.625|0.5|0.2523|16|6|-0.00070029978586724|0.080565524625268|7175|2016-07-24|-0.20502|2016-09-18|0.425|2020-04-19
2025-01-05 14:23:43|WEEKLY|06713|1052236|/equities/kioson-komersial|JKSE|-53.423691922476|13|1.1412306408254|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|0.0045845257452575|0.14327327913279|3975.7600097656|2017-11-05|-0.39577|2017-11-05|2.03571|2017-10-15
2025-01-05 14:23:43|WEEKLY|06714|1025103|/equities/kirana-megatara|JKSE|211.91374656459|12|60.704003003537|0.0849|1|2|0.00625|322|-0.26897|40|-0.26896551724138|40|34.27|-0.15493|-0.07701|-0.049749220571724|-0.11303335822274|60.052971846132|55.899301863332|60.18691588785|0.636|0.364|0.37779|11|7|0.0013392525773196|0.10647523195876|950|2018-03-18|-0.23684|2020-03-22|0.67035|2018-03-04
2025-01-05 14:23:44|WEEKLY|06715|101475|/equities/kmi-wire-n-cab|JKSE|364.2461309638|137|22.92365287715|0.2152|1|1|0.21519|384|-0.02597|44|0.52317880794702|58|35.63|0.2097|0.2657|0.21193847649288|0.42250477973006|202.02168943758|291.99068107218|738.46153846154|0.684|0.368|0.27578|19|11|0.0044774292742927|0.09010479704797|865|2017-04-16|-0.26111|2020-03-22|0.3985|2020-03-29
2025-01-05 14:23:46|WEEKLY|06716|101476|/equities/kobexindo-trac|JKSE|128.01488418669|22|30.925840933846|0.0881|1|1|0.08805|173|0.60644|109|2.2845528455285|76|68.89|0.20735|0.34896|0.39068585640483|0.41392807043747|268.15249476089|154.27732965795|38.021978021978|0.667|0.444|0.33088|9|6|0.0017326053042122|0.12270351014041|740|2012-09-30|-0.2809|2015-08-02|0.85124|2018-03-25
2025-01-05 14:23:47|WEEKLY|06717|101240|/equities/kokoh-inti-are|JKSE|-73.010628480795|8|2.8533483034874||0|0|-0.02941|70|-0.02521|15|-0.025207224489054|15|31.77|-0.18397|0.03857|-0.037475042479843|0.033834687503897|10.070300466921|80.488179074795|90.909090909091|0.682|0.409|0.33116|22|7|0.0048163456090651|0.11356473087819|710|2013-04-21|-0.39231|2013-04-28|0.85294|2021-01-17
2025-01-05 14:23:47|WEEKLY|06718|1097709|/equities/kota-satu|JKSE|191.18448529342|66|17.938504902195|3.9474|1|2|2.38667|254|0.25|53|0.78571428571429|76|82|0.52803|0.66278|0.51785714285714|0.78571428571429|223.21375|178.571|204.83870967742|0.667|0.333|0.17559|3|2|0.0046070418006431|0.088171639871383|280|2024-12-15|-0.29|2022-09-25|0.5|2023-09-24
2025-01-05 14:23:48|WEEKLY|06719|101477|/equities/krakatau-steel|JKSE|-149.3756974707|3|15.262709241209||0|0|-0.03846|108|-0.168|15|-0.168|15|40.39|0.08714|0.14577|0.073666984568389|0.10412224334452|126.07557650495|121.76373990748|8.4375|0.722|0.444|0.24005|18|10|-0.0017528395061728|0.081328943758573|1320|2010-11-21|-0.2623|2020-03-22|0.34783|2021-01-17
2025-01-05 14:23:49|WEEKLY|06720|101478|/equities/kresna-graha-s|JKSE|-9.929729299058|163|1.4474242196711||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|0.0033149912739965|0.075098507853403|790|2018-05-27|-0.45455|2024-06-09|0.67|2020-06-14
2025-01-05 14:23:50|WEEKLY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|102.08683700312|2|28.637720998959|1.2365|1|2|0.51471|206|-0.41876|35|-0.41875638113056|35|29.44|-0.38282|-0.21748|-0.52727326581789|-0.491721497281|4.7160989803172|12.8830523679|28.219178082192|0.444|0.333|0.64364|9|2|0.0049240601503759|0.1825777443609|2190|2019-09-15|-0.28516|2022-07-10|1.37037|2022-07-03
2025-01-05 14:23:51|WEEKLY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|575.74016186511|37|72.905035440879|0.1992|1|1|0.19919|590|0.016|45|-0.013796824010338|53|62.33|-0.01357|0.06227|0.0011015879948312|-0.013796824010338|100.19792|98.62|98.333333333333|0.667|0.333|0.22431|3|2|0.0014168609865471|0.09390269058296|900|2024-09-22|-0.15294|2024-09-29|0.45228|2024-09-15
2025-01-05 14:23:51|WEEKLY|06723|1174268|/equities/ladangbaja-murni|JKSE|-588.05579455357|11|93.351931517857|0.3451|-1|1|0.34513|296|7.26579|23|7.2657915213617|23|28.67|0.7555|1.2759|1.7709796034343|2.2692426458489|598.6280680731|469.0744074731|130.97345132743|0.667|0.5|0.47218|6|4|0.010748296703297|0.14972428571429|885|2024-09-15|-0.30769|2024-06-16|0.80263|2024-05-12
2025-01-05 14:23:52|WEEKLY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|10.94965037513|25|1.4554721408475|0.25|1|1|0.25|15|0.6|38|0.14795108889345|14|75.67|0.44879|0.5702|0.37397554444673|0.14795108889345|183.672|114.795|3.6231884057971|0.667|0.333|0.39237|3|2|-0.0083186055776892|0.11577294820717|530|2020-03-01|-0.38|2023-06-18|0.5|2023-07-16
2025-01-05 14:23:52|WEEKLY|06725|101480|/equities/langgeng-makmu|JKSE|97.794220260997|13|30.445368626028|0.5755|1|2|0.10744|134|0.05373|109|0.053726503344975|109|52.73|-0.18627|-0.02934|0.074100419280114|0.30760297692643|44.471292003054|224.8364558422|154.02298850575|0.6|0.333|0.31927|15|6|0.0035901245330012|0.11710318804483|830|2013-10-27|-0.27692|2009-07-12|0.76667|2009-05-24
2025-01-05 14:23:54|WEEKLY|06726|101481|/equities/lautan-luas-tb|JKSE|-1079.5200422051|44|24.545411395388|0.1174|-1|1|0.11739|1015|-0.01288|12|-0.012875536480687|12|54.93|0.19548|0.23788|0.16172143162084|0.25343635250022|310.51462326335|218.67443659168|131.81818181818|0.643|0.286|0.19794|14|10|0.0018090270935961|0.07014552955665|1645|2022-09-11|-0.52439|2009-11-01|0.40217|2022-05-15
2025-01-05 14:23:55|WEEKLY|06727|1057991|/equities/lck-global-kedaton|JKSE|-314.10722015041|28|41.240622897655||0|0|0.02857|272|-0.06667|19|-0.066666666666667|19|82|0.09376|0.12816|-0.066666666666667|-0.066666666666667|93.333|93.333|44.95867768595|0.25|0.25|0.11428|4|1|-0.0011588732394366|0.078962788732394|940|2018-01-28|-0.1623|2021-02-14|0.22078|2020-05-10
2025-01-05 14:23:56|WEEKLY|06728|101486|/equities/lippo-securiti|JKSE|-86.528199275249|6|10.84273309175|0.0508|-1|1|0.05085|56|0.12791|105|-0.044444444444444|109|33.54|-0.07368|-0.00988|-0.021009225160658|-0.0019260156411027|40.98440359908|69.592957516614|56|0.833|0.583|0.25798|24|16|0.0010967530864198|0.10203718518519|395|2013-06-02|-0.22695|2018-05-06|0.38889|2024-10-20
2025-01-05 14:23:56|WEEKLY|06729|101482|/equities/leyand-interna|JKSE|-22.006261582616|11|3.5342124673064||0|0|0.05263|18|0.8121|5|0.81210217553404|5|32.64|0.0432|0.15202|0.19693907622436|0.33754685096765|499.77835079486|472.68984149877|22.222222222222|0.5|0.273|0.27335|22|5|0.0026091620879121|0.077972706043956|375|2008-09-14|-0.41667|2023-12-03|0.82171|2008-04-13
2025-01-05 14:23:57|WEEKLY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|97.491924231246|6|11.202422730626|0.0234|1|1|0.02344|131|1.5494|68|1.5493955438381|68|61.33|0.50758|0.74201|1.5493955438381|1.5493955438381|254.94|254.94|131.80566453792|0.333|0.333|0.31929|3|1|0.0053016931216931|0.12033798941799|259.78842163086|2022-09-04|-0.39024|2021-05-23|0.47059|2022-04-03
2025-01-05 14:23:59|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
2025-01-05 14:23:59|WEEKLY|06732|102980|/equities/link-net|JKSE|-1708.8778823806|14|167.12596079355||0|0|0.19463|1200|0.21633|17|0.21632653061224|17|53.2|0.07194|0.17468|0.11670272303643|0.037324060822768|145.51080004602|107.40072631899|33.287101248266|0.4|0.3|0.25845|10|3|-0.00047071559633028|0.079203633027523|7500|2014-10-05|-0.24332|2022-10-16|0.37309|2014-06-15
2025-01-05 14:24:00|WEEKLY|06733|102975|/equities/lion-metal-wor|JKSE|301.51372448104|2|64.41629439012|0.0847|1|2|-0.11818|388|0.15385|65|-0.22923580483853|9|40.19|0.06132|0.19362|0.09513053967241|0.024727190727697|93.652392179587|45.312993142271|15.52|0.688|0.5|0.23104|16|3|0.0021141459627329|0.093351475155279|2850|2010-05-02|-0.896|2010-08-01|0.70363|2023-01-01
2025-01-05 14:24:01|WEEKLY|06734|101242|/equities/lionmesh-prima|JKSE|-426.67057472486|6|36.410754692326||0|0|-0.13714|398|-0.14216|11|-0.1421568627451|11|27.9|0.00065|0.11459|0.14459921001394|0.14459921001394|138.94554514867|138.94554514867|16.583333333333|0.333|0.333|0.25337|21|2|0.0047689678510998|0.099847394247039|2400|2009-11-01|-0.89366|2010-07-25|0.89103|2010-10-10
2025-01-05 14:24:01|WEEKLY|06735|101483|/equities/lippo-cikarang|JKSE|-726.41649645318|4|70.472165484394|0.1217|-1|1|0.12174|505|0.0443|36|-0.22926829268293|18|36.64|0.57351|0.69048|0.8228400291643|1.3348742707207|846.69536252311|2105.6938164395|374.07407407407|0.773|0.5|0.29229|22|12|0.0045237453646477|0.10272049443758|11906|2015-03-08|-0.29123|2020-03-22|0.54839|2011-08-21
2025-01-05 14:24:03|WEEKLY|06736|101484|/equities/lippo-general|JKSE|-618.81715681892|69|98.939052272974||0|0|0.94336|320|2.05405|123|2.0540540540541|123|22.78|-0.05812|0.11535|0.04816982378856|0.15539170066875|20.717386708712|186.96942886643|22.857142857143|0.543|0.37|0.23375|46|12|0.0046521415770609|0.081397517921147|7025|2023-03-12|-0.90343|2024-09-01|0.83019|1998-04-19
2025-01-05 14:24:04|WEEKLY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|83.505965600486|18|13.816454118193|0.2613|1|2|0.21687|101|-0.36066|11|-0.21462152289892|6|37.86|-0.05308|0.01586|-0.067537643275028|-0.030272655577074|20.643935988314|56.255698534568|12.801013941698|0.619|0.381|0.29773|21|9|-0.00063274630541872|0.089377401477832|1850|2013-06-09|-0.28788|2020-03-22|0.30769|2024-05-12
2025-01-05 14:24:05|WEEKLY|06738|101487|/equities/logindo-samudr|JKSE|89.105937153018|27|18.707723404363|0.2832|1|2|0.2381|104|0.13333|27|0.13333333333333|27|32|-0.00965|0.09719|0.062983716901931|0.017388414812799|129.65099024397|92.388411245819|16.720257234727|0.471|0.353|0.31264|17|6|-0.000244|0.10208249122807|1226|2014-09-07|-0.34077|2015-04-26|0.49254|2022-09-25
2025-01-05 14:24:05|WEEKLY|06739|101243|/equities/lotte-chemical|JKSE|158.21924637574|17|13.597909622451|0.0244|1|2|-0.1028|192|-0.00208|38|-0.002080243490119|38|50.4|-0.13814|0.12954|-0.0061919993958519|0.30727810336035|0.35267437506362|223.70499719413|116.36363636364|0.667|0.333|0.31612|15|6|0.0047710233160622|0.11208941709845|700|2017-04-09|-0.4314|2017-04-09|1.42|2017-03-19
2025-01-05 14:24:06|WEEKLY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|-1616.0848674143|62|171.7488870024|0.8262|-1|1|0.82622|1160|-0.19392|24|-0.19391634980989|24|30.9|0.53908|0.62788|1.3551978773997|1.8891064291256|376.30425904879|499.42832368746|44.787644787645|0.4|0.3|0.30714|10|5|0.0017733513513514|0.11119856756757|15000|2021-08-22|-0.39825|2023-12-10|0.45113|2020-05-31
2025-01-05 14:24:08|WEEKLY|06741|1095932|/equities/madusari-murni-indah|JKSE|-277.6068863128|37|22.382065893839|0.1|-1|1|0.1|216|0.23077|43|0.23076923076923|43|48.17|0.1041|0.16727|-0.029724206966164|-0.029724206966164|83.047724323257|83.047724323257|23.225806451613|0.5|0.5|0.31562|6|4|-0.0018927384615385|0.10559227692308|1161.4300537109|2018-09-09|-0.21327|2023-11-26|0.33334|2018-09-16
2025-01-05 14:24:08|WEEKLY|06742|943659|/equities/magna-finance|JKSE|-21.70858153971|16|1.5695271799034||0|0|0.05556|17|0.90297|6|0.90297377617995|6|55.67|0.30711|0.38699|0.17857595636026|0.23810127514701|154.9560788876|154.9560788876|14.406779661017|0.667|0.5|0.30925|6|3|0.00062779369627507|0.098125702005731|185|2017-01-15|-0.35484|2023-12-17|1.51724|2017-01-15
2025-01-05 14:24:09|WEEKLY|06743|1096528|/equities/propertindo-mulia|JKSE|1673.1433437032|14|106.4522187656|0.0944|1|2|0.03856|2020|0.91908|35|0.91907652016828|35|32.11|-0.24213|0.22453|-0.037845535108472|0.25297191011584|42.886135736141|162.200977439|841.66666666667|0.556|0.333|0.60532|9|3|0.017529635761589|0.17007698675497|4750|2023-08-06|-0.32986|2023-09-17|1.99213|2018-10-28
2025-01-05 14:24:09|WEEKLY|06744|101489|/equities/mahaka-media-t|JKSE|-35.101991947127|6|2.9805975841382||0|0|-0.03846|27|-0.17204|11|-0.17203719262207|11|35.82|0.06417|0.49921|0.45537753624759|0.67599652005628|152.49853055773|258.28287583689|19.285714285714|0.591|0.409|0.28042|22|6|0.0046748928121059|0.12143702395965|583.98999023438|2021-08-29|-0.34783|2009-06-21|1.89982|2018-09-16
2025-01-05 14:24:10|WEEKLY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-55.596626067649|10|1.8655420225495||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|0.0026723883928571|0.10757216517857|605|2021-09-12|-0.49219|2023-10-29|0.52542|2021-01-03
2025-01-05 14:24:12|WEEKLY|06746|1088700|/equities/mahkota|JKSE|588.23499743738|39|36.779802288672|-0.0733|1|1|-0.07333|695|0.02597|64|0.026666666666667|68|42.43|-0.11082|-0.06507|-0.0040364111827068|0.0058912351154941|96.88915317589|100.87551811765|164.69194312796|0.714|0.429|0.25335|7|5|0.0022828059701493|0.067261194029851|1125|2019-01-06|-0.14184|2024-01-07|0.1988|2018-12-30
2025-01-05 14:24:12|WEEKLY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|96.822963400047|29|4.939044763622|-0.1282|1|1|-0.12821|102|0.844|69|0.41693333158478|26|24.56|0.05911|0.12215|0.25049905325984|0.26395211264353|352.32735739962|222.58145439934|68.918918918919|0.778|0.444|0.19524|9|4|0.0011078714859438|0.083117429718875|1225|2023-02-19|-0.30093|2023-04-02|0.41441|2023-05-07
2025-01-05 14:24:13|WEEKLY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|122.21693637178|65|12.484919088467|0.5882|1|1|0.58824|162|-0.0303|40|0.56545541110986|102|61.8|0.0972|0.1575|0.04822034742278|0.087482036285686|92.525236980462|95.41635246|57.042253521127|0.6|0.4|0.49582|5|3|0.0040810991957105|0.16659815013405|855|2017-10-29|-0.6|2017-10-29|1.41197|2017-10-22
2025-01-05 14:24:13|WEEKLY|06749|101490|/equities/malindo-feedmi|JKSE|664.34842272102|77|65.56150435713||0|0|0.60494|780|0.25231|77|-0.1156462585034|58|41.65|0.17464|0.29975|0.39641680560617|0.73242932369954|435.48381076618|835.62952804004|453.48837209302|0.588|0.353|0.26189|17|7|0.0042074744897959|0.087932716836735|4300|2013-05-26|-0.3232|2014-11-09|0.66102|2010-11-07
2025-01-05 14:24:14|WEEKLY|06750|1052879|/equities/majapahit-intiora|JKSE|-477.47669640597|5|91.343008921791|0.2988|-1|1|0.29878|230|1.12676|11|1.1267568142828|11|22.71|0.02372|0.42424|0.067190204598476|0.10438974219862|100.16957926435|136.77081782158|255.55555555556|0.588|0.529|0.52588|17|4|0.021096743589744|0.20609353846154|1655|2019-12-29|-0.48361|2020-01-12|2.248|2017-10-01
2025-01-05 14:24:16|WEEKLY|06751|101244|/equities/mandala-multif|JKSE|-4419.2082354786|6|870.90204299377||0|0|-0.4049|3320|1.44671|124|1.4467055217677|124|56.86|-0.02137|0.26163|0.24812906375589|0.44755926068682|228.28517805362|414.72548754617|1702.5641025641|0.5|0.357|0.21662|14|4|0.0058354307116105|0.07282240948814|5650|2024-09-29|-0.61279|2017-04-23|0.76849|2024-09-29
2025-01-05 14:24:17|WEEKLY|06752|101491|/equities/mandom-indones|JKSE|-2663.9756691226|34|174.6585563742|0.1758|-1|1|0.17578|2110|-0.10774|23|0.1|51|30.27|0.01939|0.10422|0.04815702191731|0.11296074503791|104.81003559939|135.90517735694|37.017543859649|0.409|0.273|0.09975|22|4|-0.00049819742489271|0.038077868383405|20000|2015-04-19|-0.5|2018-12-23|0.21852|2024-01-14
2025-01-05 14:24:17|WEEKLY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|750.78766173052|10|95.570779423159|0.0782|1|2|-0.04147|1040|-0.28402|27|1.6572327044025|99|36.33|-0.02392|0.16032|0.024832877612347|0.26764163293535|14.983967458465|34.576733025795|33.015873015873|0.556|0.333|0.29766|9|5|0.0032849702380952|0.10316705357143|5750|2019-03-03|-0.89217|2019-03-10|0.3|2018-08-12
2025-01-05 14:24:18|WEEKLY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|-1359.2066922016|60|53.068897400532||0|0|0.35484|1200|-0.19643|71|-0.15151515151515|2|54.67|-0.01175|0.0356|-0.13888239004797|-0.16712813413321|54.337724368548|69.34287648|38.095238095238|0.667|0.333|0.18787|6|4|-0.0013318087855297|0.062899612403101|3350|2017-07-09|-0.18625|2024-10-20|0.335|2023-01-29
2025-01-05 14:24:19|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
2025-01-05 14:24:20|WEEKLY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|886.9305978943|55|81.671783143243|0.6744|1|1|0.67442|1080|1.43386|108|1.4338633685962|108|36.89|0.14083|0.37025|0.47641265699007|0.8101290756348|479.8164234004|752.31148615786|1216.2161744189|0.667|0.444|0.19496|9|4|0.0086300777202072|0.087610751295337|1380|2022-01-23|-0.19136|2022-10-02|0.41921|2020-07-05
2025-01-05 14:24:21|WEEKLY|06757|101492|/equities/martina-berto|JKSE|-115.6660282749|29|11.751775064323||0|0|-0.5|90|-0.5|30|-0.5|30|69.2|-0.12886|-0.01613|-0.14549170985239|-0.31308803493917|29.353052246666|28.75392821|14.285714285714|0.5|0.3|0.36257|10|4|-0.00084040277777778|0.11669915277778|640|2011-01-23|-0.25|2020-02-02|0.48352|2017-12-31
2025-01-05 14:24:22|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
2025-01-05 14:24:22|WEEKLY|06759|101245|/equities/marein-tbk|JKSE|-1103.0346678751|82|77.910400362527||0|0|0.6009|890|-0.39612|23|-0.24276169265033|31|22.65|-0.14217|0.10367|0.10228505993386|0.15212528097678|140.43897457616|232.56106275446|549.38271604938|0.423|0.385|0.24883|26|2|0.0080956119402985|0.098803|9007|2016-06-05|-0.41178|2014-11-16|0.75|2014-06-01
2025-01-05 14:24:23|WEEKLY|06760|101493|/equities/matahari-depar|JKSE|-1627.0139117544|89|86.104173526329|0.6464|-1|1|0.6464|1425|-0.18089|23|-0.18089430894309|23|28.5|0.41145|0.53885|0.93859526045616|1.104823154807|1835.7120508789|2368.6607108115|730.76923076923|0.4|0.35|0.26833|20|5|0.0081032218844985|0.098850212765958|22575|2016-07-17|-0.3479|2019-03-10|1.61905|2013-03-31
2025-01-05 14:24:25|WEEKLY|06761|101494|/equities/matahari-putra|JKSE|-103.01570985035|6|12.354712955105||0|0|-0.09677|68|0.16462|6|0.16462267487511|6|44.78|0.46183|0.60393|0.88371519415673|0.95762857855581|6721.961997086|1366.09237552|16.831683168317|0.556|0.389|0.33445|18|8|0.0019237854500617|0.11678604192355|4500|2015-02-22|-0.27513|2019-03-10|0.96309|2021-04-11
2025-01-05 14:24:25|WEEKLY|06762|101495|/equities/mayora-indah-t|JKSE|2405.8711947388|132|140.20021990696|0.3596|1|1|0.35961|2760|0.13248|52|0.10406398351296|60|20.64|0.21544|0.29695|0.39835676876361|0.5355052842516|4812.3328992635|19103.238614322|19714.285714286|0.688|0.532|0.15541|77|20|0.0050777209302326|0.077064691860465|3240|2018-08-05|-0.28571|1997-12-14|0.52632|1999-05-16
2025-01-05 14:24:26|WEEKLY|06763|1089909|/equities/md-pictures|JKSE|-4216.7292694339|23|385.09268526157||0|0|0.01558|3790|0.66354|30|0.66354167967019|30|38.38|0.30074|0.61749|0.88220634711978|1.3469338121278|457.58719193765|937.64024412452|621.31147540984|0.5|0.375|0.45985|8|2|0.013352158054711|0.1641682674772|6250|2024-02-04|-0.3927|2019-09-22|0.80412|2021-01-17
2025-01-05 14:24:27|WEEKLY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|-1367.4009050577|8|89.898244365571||0|0|-0.01794|1135|-0.24258|31|-0.24258008875004|31|33.5|-0.00112|0.09837|-0.043764861459311|-0.041623540271239|39.151621523572|49.668038139888|43.238095238095|0.5|0.375|0.29162|24|8|0.0023120468557337|0.098621689272503|4350|2010-10-24|-0.74556|2012-07-08|0.62465|2017-02-19
2025-01-05 14:24:28|WEEKLY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-340.94073075311|116|19.313576917703||0|0|0.63077|288|-0.22388|27|-0.22388059701493|27|34.65|0.05214|0.14409|0.25948869331981|0.52372676649397|154.1039290862|279.66119402401|190.72847682119|0.55|0.3|0.29884|20|10|0.0030679455445545|0.092747809405941|3675|2013-05-26|-0.23462|2019-06-23|0.82099|2009-06-14
2025-01-05 14:24:29|WEEKLY|06766|1076873|/equities/medikaloka-hermina|JKSE|1305.009886412|17|107.49670452935|0.1538|1|1|0.15385|1575|-0.06226|29|0.048953815172384|96|46.57|0.01991|0.09576|0.14652840959567|0.24226246740284|179.51946495824|179.2309977933|246.09375|0.714|0.429|0.20884|7|3|0.0036887134502924|0.066478859649123|1800|2023-01-15|-0.20079|2020-03-22|0.22936|2024-05-05
2025-01-05 14:24:30|WEEKLY|06767|954961|/equities/mega-manunggal-property|JKSE|417.56297088395|26|38.834267891425|0.4619|1|2|0.43275|490|1.65|69|1.65|69|155.33|0.92521|1.05598|1.65|1.65|265|265|56.128293241695|0.333|0.333|0.31944|3|1|0.00063219959266802|0.082240285132383|943|2015-10-11|-0.27879|2020-03-15|0.66667|2021-06-27
2025-01-05 14:24:30|WEEKLY|06768|1115772|/equities/mega-perintis|JKSE|-908.44546566798|23|29.481821889327||0|0|0.0838|820|-0.18636|2|-0.18636363636364|2|36.38|0.18443|0.24281|0.36577547235805|0.44550653698373|182.57420124206|162.06057380928|118.84057971014|0.5|0.375|0.17797|8|4|0.0018188178913738|0.052596996805112|1860|2022-06-26|-0.25362|2018-12-23|0.43571|2022-04-24
2025-01-05 14:24:31|WEEKLY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|7.5629218758566|34|1.6127374966911|0.2813|1|2|0.11111|10|-0.58454|13|-0.58454044327516|13|66.67|-0.29577|0.18888|-0.58454044327516|-0.58454044327516|41.546|41.546|3.7313432835821|0.333|0.333|0.383|3|0|-0.0078394420600858|0.099708154506438|440|2020-10-11|-0.5|2024-03-31|0.71429|2024-07-21
2025-01-05 14:24:32|WEEKLY|06770|101498|/equities/megapolitan-de|JKSE|111.05726211448|25|25.044069354094|0.0786|1|2|-0.10949|122|-0.25688|13|1.0428498776506|124|62.64|-0.07574|0.10728|0.094605238030788|0.21590504775899|105.72766598225|131.46985336931|59.512195121951|0.455|0.273|0.26654|11|3|0.00095416549789621|0.078527251051893|330|2017-09-03|-0.33918|2024-09-22|0.58475|2023-10-08
2025-01-05 14:24:33|WEEKLY|06771|1024518|/equities/megapower-makmur|JKSE|58.797543218107|19|15.623375565381|0.6229|1|2|0.17333|88|-0.81013|3|-0.05952380952381|22|52.71|-0.11241|0.07946|-0.15540093917928|-0.072405253885982|21.778451275348|86.02664608|16.603773584906|0.571|0.286|0.47899|7|3|-0.00020144702842377|0.15080160206718|650|2017-07-16|-0.48361|2019-11-24|0.74286|2019-11-17
2025-01-05 14:24:34|WEEKLY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|35.885495166239|24|4.4553422071436||0|0|0.51724|44|0.96647|222|0.36387744212568|35|90|-0.5521|-0.39392|0.66517571528249|0.36387744212568|268.20291036|136.388|24.719101123595|0.667|0.333|0.52387|3|1|-0.0001356313993174|0.095152150170648|1295|2019-12-29|-0.35294|2024-04-07|1.10112|2019-04-21
2025-01-05 14:24:35|WEEKLY|06773|945178|/equities/merck-tbk-pt|JKSE|-3787.6543434904|108|148.38050492135||0|0|0.24411|3530|-0.2517|46|0.31799876858499|33|30.94|-0.07474|0.16161|-0.028449926002878|-0.056580125469662|10.222777940399|10.582154131862|4.6447368421053|0.389|0.222|0.17062|18|3|-0.00040944277108434|0.039372861445783|85000|2009-12-13|-0.94881|2010-10-17|0.38889|2018-12-16
2025-01-05 14:24:35|WEEKLY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-2196.670421857|87|184.72347395233||0|0|0.55679|1600|-0.2572|15|-0.25720164609053|15|66.83|0.40927|0.52865|0.48906841613555|0.82628555103259|176.07226725923|216.1377156|367.81609195402|0.5|0.333|0.26431|6|2|0.004410205338809|0.07977363449692|5800|2022-04-24|-0.17505|2022-06-19|0.23885|2016-05-01
2025-01-05 14:24:36|WEEKLY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|-16.938406441288|6|1.8815219323865||0|0|0|12|-0.20229|13|-0.20228828055635|13|36.13|-0.02385|0.20964|-0.14540424455681|-0.14540424455681|48.590521563374|48.590521563374|1.6|0.5|0.5|0.55202|8|0|-0.0010888095238095|0.17224734693878|1950|2019-05-05|-0.44444|2024-03-31|1.91275|2020-09-06
2025-01-05 14:24:37|WEEKLY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|148.1598492056|12|14.446716931466|0.7291|1|2|0.61983|196|-0.61509|11|-0.61509433962264|11|32.57|-0.28685|-0.14186|-0.30210253495108|-0.34555886571775|27.911700297606|35.56491418|141.0071942446|0.429|0.286|0.23528|7|3|0.0052759832635983|0.095569916317992|605|2022-04-17|-0.575|2023-11-05|0.76812|2020-03-29
2025-01-05 14:24:38|WEEKLY|06777|101246|/equities/metro-realty|JKSE|-747.18507769363|5|96.061692564542||0|0|0.14495|466|3.65997|8|3.6599716735313|8|20.5|0.03335|0.34602|0.4074891490007|0.72368706231714|63.584533874368|3983.3756655098|466|0.542|0.417|0.38946|24|4|0.012271108870968|0.15651030241935|1005|2024-12-01|-0.42857|2015-07-12|0.6129|2023-03-19
2025-01-05 14:24:39|WEEKLY|06778|101499|/equities/metrodata-elec|JKSE|528.54940698784|45|37.031185058037|0.1187|1|2|0.04237|615|-0.04425|84|0.79936305732484|100|50.69|0.20438|0.29368|0.29134669591259|0.53643772602696|476.10463766264|951.54394829185|544.24778761062|0.692|0.462|0.23104|13|7|0.0046901564722617|0.072736088193457|845|2022-01-09|-0.80149|2017-04-23|0.20134|2013-02-03
2025-01-05 14:24:39|WEEKLY|06779|101247|/equities/metropolitan-k|JKSE|-26946.5516676|62|1748.6939502521|0.1299|-1|1|0.1299|24950|0.00438|8|0.0043782837127846|8|21.05|0.25885|0.32771|0.41245285932882|0.55538306385631|1103.7780385839|1351.2661321166|907.27272727273|0.65|0.5|0.12747|20|10|0.00634377593361|0.037521929460581|46200|2023-01-01|-0.19192|2019-05-19|0.57417|2023-01-01
2025-01-05 14:24:40|WEEKLY|06780|101500|/equities/metropolitan-l|JKSE|361.88684568742|107|31.285979972938||0|0|0.09804|448|-0.21429|45|-0.1474553307466|11|45.31|-0.04347|0.05633|0.081354100146469|0.088903863960356|154.19885511823|147.37114876438|188.23529411765|0.615|0.462|0.26144|13|5|0.0021569784172662|0.072201798561151|683|2013-03-10|-0.21212|2017-01-15|0.416|2017-01-01
2025-01-05 14:24:42|WEEKLY|06781|101501|/equities/midi-utama|JKSE|385.51572167963|15|22.13826422623||0|0|-0.11489|416|-0.25668|35|0.22092040858304|34|29.43|-0.07993|0.01485|-0.087035052426182|0.05438697256754|19.515226191014|135.71187525763|832|0.565|0.348|0.15776|23|8|0.0047685817655572|0.073101215629523|530|2023-10-15|-0.19676|2021-03-07|0.4|2012-08-26
2025-01-05 14:24:42|WEEKLY|06782|101502|/equities/millennium-p-i|JKSE|125.45689746407|60|13.993611636439|-0.3367|1|1|-0.33668|132|0.16107|22|0.16107382550336|22|64.82|-0.09669|0.00238|-0.099605472299212|0.0026956554631681|35.132157831773|90.339576311485|120|0.545|0.455|0.387|11|6|0.0023536787564767|0.1049639507772|396|2023-01-01|-0.34706|2009-12-20|0.30612|2020-01-12
2025-01-05 14:24:43|WEEKLY|06783|101503|/equities/minna-padi-inv|JKSE|6.2128092406475|22|1.7898975594512||0|0|0.22222|11|-0.16377|20|-0.16377338084538|20|42.87|0.00498|0.35811|0.2707468483309|0.27901234869374|219.63697961782|179.86077027213|3.6544850498339|0.467|0.4|0.28049|15|4|0.00030097891566265|0.090723087349398|1650|2017-10-01|-0.74973|2016-06-05|1.02564|2017-07-30
2025-01-05 14:24:44|WEEKLY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|-1768.1946397623|8|131.89821325411|0.0254|-1|1|0.02536|1345|-0.20981|8|-0.209805656711|8|44.72|-0.0656|0.49219|-0.0040407653791847|0.050500092660009|56.588112566729|92.137539389304|538|0.444|0.389|0.28883|18|5|0.0054478694581281|0.090410997536946|8700|2013-03-17|-0.88408|2013-03-31|0.35965|2010-10-03
2025-01-05 14:24:44|WEEKLY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|428.13517775202|17|64.90273977657||0|0|0.43035|575|-0.29677|30|-0.41904761904762|58|43.64|-0.23231|-0.11848|-0.23374159124253|-0.18475230473015|10.527765248234|49.96107420066|66.091954022988|0.545|0.273|0.35679|11|5|0.0013089314516129|0.079678306451613|1200|2021-12-26|-0.24583|2023-06-11|0.70339|2024-09-08
2025-01-05 14:24:46|WEEKLY|06786|101505|/equities/mitra-internat|JKSE|5.807220763415|19|1.5215139330756|0.4437|1|2|0.1|11|0.8|261|-0.019607843137255|42|74.56|0.1672|0.21206|0.16631193129053|-0.1146761734997|200.63487100409|64.834959245129|1.4285714285714|0.778|0.333|0.22644|9|7|-0.0042073004354136|0.05496091436865|790|2009-05-17|-0.38|2023-06-18|0.66667|2024-09-01
2025-01-05 14:24:47|WEEKLY|06787|101506|/equities/mitra-investin|JKSE|122.66978081856|16|19.996226166816|-0.1667|1|1|-0.16667|155|0.44724|16|0.44723618090452|16|46.92|-0.06108|0.2077|-0.019466500111645|0.11474589358637|56.704067668821|159.6447626578|73.809523809524|0.692|0.462|0.36679|13|8|0.003182048|0.119044832|635|2023-10-01|-0.33023|2023-10-15|1.25806|2016-08-21
2025-01-05 14:24:47|WEEKLY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|-2895.9808972125|9|190.06484224737||0|0|0.07463|2480|0.05555|132|0.055545737430717|132|35.36|-0.15906|-0.1037|-0.12747148816533|-0.11957381228003|32.312128699768|51.221726448583|113.76146788991|0.571|0.357|0.22754|14|7|0.0013688270377734|0.07741268389662|3400|2022-12-11|-0.23347|2020-03-15|0.20101|2020-05-17
2025-01-05 14:24:48|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
2025-01-05 14:24:49|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
2025-01-05 14:24:50|WEEKLY|06791|101507|/equities/mitra-pinasthi|JKSE|-1058.3507645212|82|24.450254840404||0|0|0.0199|985|-0.18293|14|-0.18292682926829|14|43|0.05217|0.16406|0.09002136838035|0.13875508850723|109.04462304634|136.71249849093|67.465753424658|0.583|0.5|0.23472|12|5|0.00085827470686767|0.075330100502513|1500|2019-06-02|-0.36879|2019-06-16|0.30787|2016-07-17
2025-01-05 14:24:51|WEEKLY|06792|101508|/equities/mitrabahtera-s|JKSE|-1295.6113978543|6|90.20379928477||0|0|-0.00493|1020|-0.18458|8|-0.18457782465166|8|35.15|-0.12229|-0.00217|-0.022386858561955|0.024239304957308|21.749400989325|85.619854110531|60|0.65|0.4|0.32531|20|8|0.0016509745762712|0.10228073446328|1750|2011-04-17|-0.25175|2013-07-07|0.43216|2017-10-22
2025-01-05 14:24:52|WEEKLY|06793|943662|/equities/mitrabara-adip|JKSE|-3348.1411942166|3|216.04706473887||0|0|-0.02662|2700|-0.25284|16|-0.25284090909091|16|39|0.11286|0.2366|0.073525171366025|0.18910963115433|104.45562457872|169.87519880055|206.10687022901|0.833|0.417|0.25767|12|9|0.0036470425531915|0.073279531914894|11050|2022-09-18|-0.25|2020-08-30|0.61714|2020-08-16
2025-01-05 14:24:52|WEEKLY|06794|101509|/equities/mnc-investama|JKSE|32.705066939178|27|2.0950046665462|0.0832|1|2|-0.17073|34|0.26786|70|-0.2112676056338|25|34.61|-0.07622|0.15302|0.075969809697094|0.32100395019464|-31.808452858148|334.71059663736|80.952380952381|0.652|0.348|0.29934|23|10|0.0031908272506083|0.094246909975669|600|2012-12-16|-0.37778|2024-06-09|1.18033|2021-06-13
2025-01-05 14:24:53|WEEKLY|06795|101510|/equities/mnc-kapital|JKSE|-83.754260347643|17|9.5847534492142||0|0|0.36782|55|1.67687|10|1.6768654690098|10|24.58|-0.05546|0.18518|0.14118746328414|0.28192965947121|133.86005391957|558.82365020408|11|0.577|0.423|0.34729|26|6|0.0034052061068702|0.10761795419847|1975|2013-05-19|-0.85971|2013-07-07|0.78919|2011-01-30
2025-01-05 14:24:55|WEEKLY|06796|101511|/equities/mnc-land-tbk|JKSE|-208.46759499737|3|22.38125064929|-0.0555|-1|2|-0.15625|148|1.14078|24|1.1407785530044|24|49.31|-0.0449|0.15103|0.043850520373115|0.19570679316345|70.647799596478|182.13323926123|61.666666666667|0.563|0.375|0.26788|16|6|0.0027593805309735|0.087792667509482|1680|2012-12-16|-0.8065|2013-07-28|0.69608|2021-02-21
2025-01-05 14:24:56|WEEKLY|06797|101512|/equities/mnc-sky-vision|JKSE|-115.79112064012|3|15.930373546707|-0.1786|-1|1|-0.17857|66|-0.41903|17|-0.41903109007534|17|29|-0.16044|-0.0116|-0.099407521119521|-0.17189153938709|18.498261721785|12.599167386595|4.258064516129|0.591|0.455|0.36574|22|7|-0.00085171875|0.110369578125|2975|2013-05-19|-0.315|2016-08-28|0.88679|2022-01-02
2025-01-05 14:24:56|WEEKLY|06798|1081669|/equities/mnc-studios|JKSE|-2149.7309922961|16|429.91033076537||0|0|0.38732|870|-0.54921|6|-0.54920634920635|6|46.43|2.77238|3.29502|-0.21955320416021|-0.28308703167384|40.215406643369|44.31400937|331.42857142857|0.429|0.286|0.21412|7|2|0.012413147058824|0.10076388235294|8400|2024-09-15|-0.80811|2024-09-22|1|2018-06-17
2025-01-05 14:24:57|WEEKLY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|-30.091808385246|8|2.5306027950821|0.0417|-1|1|0.04167|23|-0.17559|18|-0.17559131005511|18|34.63|-0.03887|0.03411|-0.018752833618783|-0.062040815195414|87.291527076589|78.562452931383|10|0.5|0.375|0.35256|8|4|-0.0042282042253521|0.095069788732394|640|2019-09-08|-0.37778|2024-06-09|0.76282|2019-09-08
2025-01-05 14:24:57|WEEKLY|06800|101513|/equities/modern-interna|JKSE|5.2932855391087|19|1.1109609868021|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|0.00080866752910737|0.076674514877102|1090|2013-06-23|-0.41304|2017-03-12|0.40541|2009-07-05
2025-01-05 14:24:59|WEEKLY|06801|101514|/equities/modernland-rea|JKSE|48.436886912557|16|3.8453445228998||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|0.0026207774798928|0.095526461126005|610|2013-06-09|-0.25342|2020-03-22|0.48148|2010-08-15
2025-01-05 14:25:00|WEEKLY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|28.626139666421|21|3.2907548563375|-0.1026|1|1|-0.10256|35|0.31579|20|0.1355905745789|4|40.4|0.14004|0.2179|0.1315920915594|0.039493400496997|140.96263612187|107.1315606|32.710280373832|0.6|0.4|0.25779|5|3|-0.0027455405405405|0.062480045045045|100|2020-09-27|-0.31579|2024-03-31|0.28302|2022-04-17
2025-01-05 14:25:00|WEEKLY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|-2155.7168666185|1|404.40562220615||0|0|0|1190|-0.03137|44|-0.031372549019608|44|44|0.00658|0.10885|0.083506631691065|0.083506631691065|116.07965057|116.07965057|105.30973451327|0.333|0.333|0.1865|6|1|0.0019723863636364|0.070030492424242|2560|2024-11-17|-0.51029|2025-01-05|0.25694|2024-11-17
2025-01-05 14:25:01|WEEKLY|06804|101515|/equities/mulia-industri|JKSE|-342.73938084948|79|12.521814254845|0.3097|-1|1|0.30973|312|3.34068|131|3.3406806705565|131|36.85|0.05136|0.17992|0.20958528565117|0.31349815469164|379.25925514306|1058.0650140291|156|0.55|0.4|0.26407|40|14|0.0033348389175258|0.10021491623711|714|2022-06-19|-0.36364|1998-05-17|0.53782|2021-05-02
2025-01-05 14:25:02|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
2025-01-05 14:25:04|WEEKLY|06806|101300|/equities/as-multi-artha|JKSE|303.34422476915|36|16.334594831059||0|0|-0.04624|330|0.34921|79|0.34920634920635|79|45.71|0.05621|0.26344|0.23496953947226|0.31487314340558|312.75218217915|606.29687922447|660|0.588|0.529|0.15703|17|3|0.0037368719211823|0.079066108374384|498|2017-02-19|-0.2913|2011-09-25|0.33878|2015-04-19
2025-01-05 14:25:04|WEEKLY|06807|101517|/equities/multi-bintang|JKSE|5774.3865104357|11|281.05447953318|-0.0305|1|2|-0.06767|6200|0.03243|23|0.032427055562517|23|31.3|0.14014|0.24834|0.21621845984072|0.36866430331811|243.80418914617|577.87237781201|8.2666666666666|0.522|0.391|0.12363|23|6|0.0024417123287671|0.036957671232877|114500|2009-08-30|-0.98996|2009-09-13|0.44|2009-05-10
2025-01-05 14:25:05|WEEKLY|06808|101518|/equities/multi-indocitr|JKSE|-564.48399039162|84|24.388683551338||0|0|0.07664|494|0.69623|106|0.69622714664223|106|52|0.09801|0.22068|0.38584030781752|0.38584030781752|399.67745203718|399.67745203718|329.33333333333|0.357|0.357|0.22874|14|1|0.0028889025893958|0.073967053020962|945|2023-04-02|-0.27273|2011-09-25|0.32584|2013-03-24
2025-01-05 14:25:06|WEEKLY|06809|101519|/equities/multi-prima-se|JKSE|328.06181701049|12|24.849623437189|0.0259|1|1|0.02591|396|-0.07222|48|-0.12527720465673|18|35.26|0.0222|0.16312|0.070846121198116|0.10338111652799|96.622982573349|148.58887985269|41.684210526316|0.632|0.316|0.3504|19|9|0.0050990161527166|0.11528863436123|4600|2010-12-12|-0.792|2012-03-11|1.19048|2021-11-21
2025-01-05 14:25:06|WEEKLY|06810|101248|/equities/multifiling-mi|JKSE|1050.6809479918|32|51.501714895484|1.1625|1|2|0.58865|1120|-0.17515|3|-0.17514588711008|3|44.27|-0.24287|0.01128|0.018480097295501|0.2284819575172|38.895169237111|166.81961824105|263.52941176471|0.4|0.267|0.45186|15|3|0.0071308489208633|0.1312691942446|1320|2024-11-10|-0.42439|2020-01-05|1.1125|2020-04-19
2025-01-05 14:25:08|WEEKLY|06811|101520|/equities/multipolar-tbk|JKSE|-174.21992836447|9|24.406642788157|0.1811|-1|1|0.1811|104|0.95614|11|0.95614160268947|11|36.5|0.29585|0.58553|0.7637838235364|1.0850505889244|2861.5025043617|5102.8333793538|83.870967741935|0.591|0.409|0.35121|22|8|0.0040432552404439|0.12241715166461|1085|2014-10-05|-0.31351|2024-11-10|0.95238|2024-10-20
2025-01-05 14:25:09|WEEKLY|06812|101521|/equities/multipolar-tec|JKSE|14808.283210516|19|3992.8852291067|11.4045|1|2|9.78571|18875|-0.24555|14|-0.31893687707641|13|26.24|-0.2263|0.04051|-0.19611221284354|0.11047636738885|-33.273931942072|148.42132403757|2658.4507042253|0.667|0.381|0.33825|21|9|0.013164253075571|0.11117119507909|37000|2024-11-17|-0.29747|2018-01-14|1.69006|2021-06-13
2025-01-05 14:25:10|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
2025-01-05 14:25:10|WEEKLY|06814|101523|/equities/mustika-ratu-t|JKSE|-421.90248959707|17|37.070746879121||0|0|0.24413|322|-0.14664|7|-0.14664455060211|7|66.33|-0.01166|0.16481|0.2757281860145|0.34841355057559|299.3225112226|297.64323689192|153.33333333333|0.583|0.417|0.35516|12|4|0.0026830295566502|0.096600012315271|950|2022-12-04|-0.3069|2023-12-17|0.69231|2021-06-06
2025-01-05 14:25:11|WEEKLY|06815|1096519|/equities/natura-city|JKSE|71.199056232533|20|28.543227656184|0.8972|1|2|0.61194|108|-0.15517|30|-0.097245999927417|12|60.6|0.21899|0.50962|0.36169756522419|0.55265918969392|251.40963672219|198.836104|52.941176470588|0.8|0.4|0.41434|5|2|0.0061789130434783|0.15574149068323|585|2018-10-21|-0.52893|2019-11-24|1.11494|2021-01-10
2025-01-05 14:25:13|WEEKLY|06816|1088701|/equities/nfc-indonesia|JKSE|-1730.3429052678|14|226.60287158035|-0.0913|-1|1|-0.0913|1255|-0.35|13|-0.35|13|26.83|0.33001|0.44743|1.0193527591185|1.0193527591185|442.44604693053|442.44604693053|40.483870967742|0.333|0.333|0.36229|12|3|0.0021802985074627|0.12594982089552|13900|2021-08-22|-0.22703|2023-12-17|0.70732|2024-07-07
2025-01-05 14:25:13|WEEKLY|06817|101524|/equities/nippon-indosar|JKSE|-1053.2486993323|84|29.974609799698|0.2422|-1|1|0.24219|970|-0.01538|132|-0.015384615384615|132|47.43|-0.02496|0.0561|0.10526303715454|0.24324108563106|126.60228790145|218.99592647159|290.41916167665|0.571|0.357|0.22178|14|7|0.0022612985274431|0.060586398929049|1860|2013-05-12|-0.18293|2013-08-25|0.19162|2010-08-29
2025-01-05 14:25:14|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
2025-01-05 14:25:14|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
2025-01-05 14:25:15|WEEKLY|06820|101527|/equities/nusa-konstruks|JKSE|-89.807312917715|94|3.4357709725718|0.2946|-1|1|0.29464|79|-0.15622|9|-0.15621992330503|9|34.33|0.02649|0.11113|0.092013427123289|0.19612124121178|88.161253106455|283.28813637776|158|0.667|0.524|0.25889|21|7|0.002764828009828|0.092066031941032|285|2013-06-02|-0.29|2017-07-23|0.48052|2021-10-10
2025-01-05 14:25:17|WEEKLY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|-42.290883784962|2|3.3372651354887||0|0|-0.03125|33|0.02013|24|0.020126812889464|24|31.83|0.09448|0.16102|0.093396739778065|0.020126812889464|119.01550671|102.013|19.411764705882|0.333|0.167|0.38871|6|1|-0.0034113541666667|0.11131630208333|236|2021-06-20|-0.37778|2024-06-09|0.46729|2021-06-13
2025-01-05 14:25:17|WEEKLY|06822|101528|/equities/nusa-raya-cipt|JKSE|-425.66861889978|3|24.222872966593||0|0|-0.02312|354|-0.14379|30|-0.096932073483458|12|49.25|-0.02967|0.05501|-0.10783177765083|-0.035298118123467|53.067262792802|87.22961829477|27.65625|0.417|0.25|0.22698|12|3|-0.0011360876897133|0.067059561551433|1610|2015-02-08|-0.14444|2015-08-23|0.22378|2021-12-19
2025-01-05 14:25:18|WEEKLY|06823|1153026|/equities/nusantara-almazia|JKSE|50.162914322745|20|15.188811389671|-0.0127|1|2|-0.12346|71|0.5|69|-0.096932073483458|12|84.33|0.16517|0.23414|0.5|0|150|100|13.78640776699|0.333|0|0.65773|3|1|0.00208875|0.196580625|1295|2019-10-27|-0.32489|2019-11-10|1.25|2020-10-11
2025-01-05 14:25:19|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
2025-01-05 14:25:19|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
2025-01-05 14:25:21|WEEKLY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|647.93683902964|20|91.550903996546||0|0|-0.18182|810|-0.46932|9|-0.069216866010451|2|39.56|-0.28845|-0.05465|-0.11849416521137|0.10144661075167|49.793917989106|118.40545458|148.62385321101|0.444|0.222|0.25262|9|1|0.0057734133333333|0.13183285333333|1600|2022-11-13|-0.3|2021-06-27|1.12766|2021-06-20
2025-01-05 14:25:22|WEEKLY|06827|1114107|/equities/nusantara-voucher|JKSE|85.009280671051|6|35.945006740142|-0.28|1|1|-0.28|126|0.89706|146|1.3943661971831|85|62|0.56246|0.60005|0.77190702608109|0.70933112735693|465.26405565185|245.2553191|7.7300613496932|0.6|0.4|0.44149|5|3|-0.0038905396825397|0.13505949206349|2637.5|2021-08-22|-0.4|2023-11-05|0.56667|2020-05-31
2025-01-05 14:25:22|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
2025-01-05 14:25:23|WEEKLY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|-77.443859304915|10|8.6331577914744||0|0|0.26087|51|0.13115|54|0.13114754098361|54|44|0.54102|0.63093|0.12043333240767|-0.15195869704066|106.41286688788|63.9031881|15.548780487805|0.5|0.333|0.4341|6|3|-0.0028680586080586|0.1380878021978|885|2021-05-16|-0.35349|2019-10-13|0.45783|2021-01-10
2025-01-05 14:25:23|WEEKLY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|-7109.0469434874|10|355.21408304621||0|0|0.11722|6025|-0.12219|28|-0.12218649517685|28|36.18|0.28489|0.47571|0.6762572272637|0.80128787949329|867.26348647045|844.00709217542|563.08411214953|0.5|0.409|0.2484|22|6|0.0045719378881988|0.087420037267081|18450|2018-06-24|-0.29593|2020-03-22|0.45714|2019-06-02
2025-01-05 14:25:25|WEEKLY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-1155.4997323813|44|48.467787324616||0|0|0|1105|-0.06207|8|-0.062068796744669|8|36.15|-0.0651|0.12061|0.26292368610454|0.59216057269281|296.64076984373|1025.1167799508|1556.338028169|0.5|0.3|0.25914|20|7|0.005916227154047|0.06255408616188|1545|2024-01-14|-0.62632|2011-08-07|0.54717|2012-08-05
2025-01-05 14:25:26|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
2025-01-05 14:25:26|WEEKLY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|-483.21279737716|6|28.070932459052|0.0478|-1|1|0.04785|398|-0.0543|17|-0.054298642533937|17|28.57|-0.10806|-0.02847|-0.019293389367848|0.031710064721255|41.520550787909|110.88043137464|737.03703703704|0.714|0.5|0.23895|28|15|0.0040844968944099|0.079996832298137|815|2019-06-23|-0.29762|2009-07-05|0.48077|2009-06-14
2025-01-05 14:25:27|WEEKLY|06834|1155744|/equities/palma-serasih-pt|JKSE|150.75793955734|44|17.732320687567|0.2138|1|1|0.21384|193|||-0.054298642533937|17|73.67|0.07812|0.15079|0|0|100|100|101.04712041885|0|0|0.36107|3|1|0.0023470454545455|0.11827696969697|282|2022-01-16|-0.20902|2021-06-20|0.69231|2021-06-06
2025-01-05 14:25:28|WEEKLY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|217.40902035384|29|27.131132523754||0|0|0.032|258|-0.31989|19|-0.31989285282944|19|30.4|-0.09535|0.13997|-0.31989285282944|-0.31989285282944|68.011|68.011|191.11111111111|0.2|0.2|0.51223|5|0|0.011723611111111|0.15073405555556|400|2023-03-26|-0.24324|2021-07-25|1.19259|2021-07-18
2025-01-05 14:25:29|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
2025-01-05 14:25:30|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
2025-01-05 14:25:31|WEEKLY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|-89.632464784538|55|13.77145232561||0|0|-0.28333|77|||-0.36|2|32.5|-0.03154|0.09066|0|0|100|100|39.487179487179|0|0|0.55045|4|0|0.0013048913043478|0.17533744565217|296|2021-12-12|-0.36224|2021-09-12|0.592|2021-09-19
2025-01-05 14:25:31|WEEKLY|06839|1057073|/equities/panca-budi-idaman|JKSE|-601.09484550071|32|45.871635875109||0|0|-0.13739|505|-0.69796|8|-0.69795918367347|8|55.5|-0.02607|0.14933|0.018122401499109|-0.027361852296791|55.046821762526|49.63242096|59.411764705882|0.5|0.333|0.17152|6|2|0.00087071428571429|0.049244340659341|2250|2021-08-01|-0.75265|2024-06-02|0.1745|2020-03-29
2025-01-05 14:25:32|WEEKLY|06840|943654|/equities/panca-global-s|JKSE|62.360659406793|19|17.850479407369|-0.1923|1|1|-0.19231|105|0.11511|48|6.6582278481013|30|22.92|0.18218|0.33464|0.69282183827297|1.0663773312344|1603.5074606225|1504.4732562165|76.031857609981|0.44|0.28|0.24312|25|3|0.0067374280879865|0.10663473773266|1955|2021-09-05|-0.43443|2024-06-16|1.83784|2021-08-08
2025-01-05 14:25:33|WEEKLY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|-142.40480907414|37|21.46826969138|0.6911|-1|1|0.69106|76|||6.6582278481013|30|43.25|-0.16975|-0.02504|0|0|100|100|19.689119170984|0|0|0.32274|4|1|-0.0048213397129187|0.11397583732057|625|2021-08-15|-0.23196|2024-09-29|0.41732|2023-10-29
2025-01-05 14:25:34|WEEKLY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|345.91629403929|39|40.51343118441|0.4437|1|1|0.44371|436|0.37344|70|1.5779267350764|31|45.35|0.10856|0.21084|0.26152237045897|0.35131923887983|709.5590889832|512.5255046509|545|0.647|0.412|0.25935|17|8|0.0038526699629172|0.087613374536465|775|2022-10-30|-0.24299|2020-03-22|0.41007|2022-06-12
2025-01-05 14:25:35|WEEKLY|06843|101537|/equities/panin-sekurita|JKSE|-1719.7311706343|27|39.919351190296|0.0183|-1|1|0.01829|1610|-0.04651|2|-0.046511627906977|2|48.63|0.23155|0.26238|0.3344611609068|0.45372588677613|875.12389572605|696.85360023973|480.59701492537|0.75|0.5|0.23194|16|13|0.0030864179104478|0.066818631840796|5700|2014-07-13|-0.26923|2021-01-31|0.25366|2021-01-03
2025-01-05 14:25:35|WEEKLY|06844|101536|/equities/paninvest|JKSE|919.28557465394|19|87.110346254578|0.067|1|1|0.06701|1035|0.85228|26|0.85227733559201|26|46.59|0.02703|0.1879|0.050941870300006|0.15677911397868|99.426380510669|166.15046037253|575|0.412|0.294|0.20066|17|4|0.0035305308641975|0.075800765432099|2210|2022-10-30|-0.19444|2011-09-25|0.60795|2018-01-28
2025-01-05 14:25:36|WEEKLY|06845|101538|/equities/panorama-sentr|JKSE|531.75311117913|16|24.415629606957|0.3299|1|2|0.29747|615|1.11809|55|1.1180938235225|55|37.38|0.09161|0.15513|0.1296409155037|0.30011867860177|200.534788233|860.74494732896|508.26446280992|0.762|0.476|0.2633|21|10|0.0043074625|0.0784671125|839.72998046875|2023-09-03|-0.26713|2020-03-22|0.77976|2020-05-24
2025-01-05 14:25:38|WEEKLY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|307.34153237643|10|25.198007632526||0|0|0.07784|360|-0.09868|44|-0.17837837837838|17|33.27|-0.17813|-0.06216|-0.065603376359317|-0.073763809076343|34.900225111078|68.290562526077|59.504132231405|0.727|0.364|0.28024|11|6|0.00186512|0.10157741333333|900|2017-11-05|-0.46923|2019-09-08|0.42418|2021-08-01
2025-01-05 14:25:39|WEEKLY|06847|101540|/equities/pelangi-indah|JKSE|103.54483375468|18|27.001784696112|-0.0155|1|1|-0.0155|127|0.53597|91|1.6687720130415|21|48.57|0.94046|1.55189|1.8002778174111|2.7497485244317|950.93438169707|1815.2393212455|57.727272727273|0.643|0.429|0.34771|14|4|0.0053624246771879|0.140796241033|5575|2019-11-24|-0.39592|2020-01-26|1.33058|2019-07-28
2025-01-05 14:25:39|WEEKLY|06848|101541|/equities/pelat-timah-nu|JKSE|-354.73393279315|34|36.920179837945|0.2484|-1|1|0.24845|242|-0.02728|8|-0.027277280731135|8|46.44|1.36282|2.82393|4.0368054784084|5.0508438342746|7509.5995943999|3524.9584090934|83.448275862069|0.563|0.438|0.41622|16|5|0.0058096778350516|0.11733795103093|6700|2017-05-28|-0.32192|2017-02-26|1.20238|2016-04-17
2025-01-05 14:25:40|WEEKLY|06849|101542|/equities/pelayaran-nasi|JKSE|61.124885667278|19|9.3051523739955|0.0578|1|2|-0.08235|78|-0.7|11|0.12852523041747|108|78.71|-0.04477|0.13769|-0.06857629941039|-0.015724027392209|41.441020329424|94.79990559|39.195979899497|0.571|0.286|0.33013|7|2|0.00016351493848858|0.087143532513181|260|2014-12-14|-0.20833|2023-01-08|0.48|2018-02-25
2025-01-05 14:25:41|WEEKLY|06850|101253|/equities/pelayaran-nell|JKSE|422.0903663551|88|20.36718926052|0.3073|1|2|0.12755|442|-0.41007|30|0.19572967338166|44|43.27|-0.18017|-0.03006|-0.11564045978992|0.19103253855418|47.319156006044|141.85423282|237.63440860215|0.364|0.182|0.22708|11|3|0.0044783836589698|0.095791705150977|680|2023-09-24|-0.26452|2016-05-15|0.54255|2017-06-11
2025-01-05 14:25:42|WEEKLY|06851|1056131|/equities/pelita-samudera|JKSE|-441.17313887225|118|14.551941661675||0|0|0.20392|406|0.59053|48|0.59052666489834|48|41.33|-0.10026|-0.02116|0.068762297765707|0.20821422899926|94.905340369072|145.916176518|300.74074074074|0.667|0.5|0.41092|6|3|0.0047528767123288|0.088410794520548|865|2022-06-12|-0.17778|2017-12-17|0.81818|2018-01-07
2025-01-05 14:25:43|WEEKLY|06852|101250|/equities/p-graha-lestar|JKSE|124.45658362465|18|34.520945645161|0.2286|1|2|0.06509|180|-0.01807|47|-0.11627906976744|80|38.65|-0.11378|0.08962|0.21298618225146|0.75982128161732|21.95017078034|422.05581761696|230.76923076923|0.529|0.235|0.49428|17|8|0.0076433234421365|0.15020105341246|488|2022-01-09|-0.43147|2012-07-01|1.10377|2022-01-02
2025-01-05 14:25:44|WEEKLY|06853|101531|/equities/p-jaya-ancol|JKSE|-657.41907390759|38|34.475722172278||0|0|0.28659|585|0.42609|99|0.42608695652174|99|38.2|-0.04856|0.01822|-0.014975020913518|0.067503512703926|52.900749789756|132.73506200311|106.36363636364|0.7|0.45|0.21834|20|10|0.001606404494382|0.073771760299626|2875|2015-01-25|-0.27679|2011-09-25|0.31111|2020-04-05
2025-01-05 14:25:44|WEEKLY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-447.11494207911|2|36.434482623733||0|0|-0.07143|360|-0.20378|19|-0.20377925520653|19|38.35|0.12397|0.22041|0.26284197794267|0.32969045279604|613.17283520235|424.28230766991|60|0.6|0.4|0.28845|20|7|0.0017270572916667|0.092259036458333|4610|2016-08-07|-0.33913|2011-09-25|0.52104|2011-12-18
2025-01-05 14:25:45|WEEKLY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|1212.8827256458|10|396.40773242002|0.0554|1|1|0.05535|1430|0.34933|5|0.34933073901996|5|20.71|-0.11249|0.30375|0.22710197303795|0.49671785268525|48.899378077562|690.64626190121|1554.347826087|0.619|0.429|0.46784|21|5|0.019451283783784|0.17795439189189|4310|2022-01-30|-0.49167|2017-11-05|1.40952|2021-04-25
2025-01-05 14:25:47|WEEKLY|06856|101543|/equities/perdana-gapura|JKSE|83.907600461086|17|5.3372420570164|-0.0947|1|1|-0.09474|86|0.22667|107|0.22666666666667|107|46.29|-0.02241|0.05796|0.028447965436364|0.026749644790256|97.727316683108|95.411565974658|64.179104477612|0.765|0.471|0.30804|17|11|0.001391095890411|0.10304933997509|385|2014-08-10|-0.20833|2016-12-25|0.46377|2014-07-20
2025-01-05 14:25:47|WEEKLY|06857|101544|/equities/perdana-karya|JKSE|600.86478786997|17|62.211737376677|1.1252|1|2|0.29752|785|-0.95161|21|-0.12950181309705|36|46|0.11908|0.374|0.30073830082516|0.63427832748996|11.59809548156|496.70391218452|261.66666666667|0.588|0.412|0.29078|17|7|0.0052378571428571|0.11682389724311|1045|2024-10-27|-0.23301|2018-05-13|1.16842|2018-04-01
2025-01-05 14:25:48|WEEKLY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-144.3460352746|131|11.472460008648|0.7114|-1|1|0.71144|116|1.17297|41|1.172972972973|41|31.75|0.18409|0.33139|0.4605095898334|0.4605095898334|162.54902085|162.54902085|36.25|0.5|0.5|0.43309|4|2|4.7743190661478E-5|0.13571712062257|705|2022-02-27|-0.22283|2020-11-22|0.51741|2022-02-20
2025-01-05 14:25:49|WEEKLY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1391.9577900672|41|72.819257013664|0.2373|1|2|0.20833|1595|0.19031|65|0.19030633333607|65|33.35|-0.10255|-0.00774|-0.026856866843614|-0.040875530114909|46.223704881964|53.010146427554|65.102040816327|0.652|0.435|0.23004|23|10|0.00096112763320942|0.073312304832714|6450|2013-05-26|-0.29082|2020-03-22|0.32022|2018-01-21
2025-01-05 14:25:49|WEEKLY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-1252.5186973627|7|90.839565787562|0|-1|1|0|995|0.09317|11|0.093167757032329|11|28.79|-0.08873|0.00164|-0.019719551918472|0.0099675022157021|50.873088929277|79.928381084643|140.14084507042|0.5|0.393|0.23387|28|7|0.0021642857142857|0.078546921182266|3150|2012-04-15|-0.28788|2020-03-15|0.49107|2020-03-29
2025-01-05 14:25:51|WEEKLY|06861|101546|/equities/petrosea-tbk|JKSE|-30245.229549744|1|4823.4098499148||1|0|0|2880|-0.27089|61|-0.27088607594937|61|30.75|0.14754|0.46725|0.30406098466922|0.49504550902768|783.71760807646|1211.337216681|298.44559585492|0.625|0.417|0.23007|24|9|0.0063243224932249|0.092856761517615|29300|2024-12-29|-0.89823|2025-01-05|0.68675|2023-12-10
2025-01-05 14:25:52|WEEKLY|06862|1116267|/equities/phapros|JKSE|-392.61770681853|35|30.76349323309|0.3537|-1|1|0.35366|318|-0.28175|19|-0.28175182481752|19|69.25|0.22203|0.32217|-0.080128248857357|-0.080128248857357|80.5517375|80.5517375|11.316725978648|0.5|0.5|0.36818|4|3|-0.0047654019292605|0.090118199356913|3650|2019-01-06|-0.28959|2024-06-09|0.5708|2020-07-26
2025-01-05 14:25:52|WEEKLY|06863|101254|/equities/pikko-land-dev|JKSE|-43.962608783386|16|3.5067000836917||0|0|-0.11765|38|-0.13793|2|-0.13793103448276|2|31|0.18513|0.33115|0.42221270875507|0.52111192091567|239.26399558154|226.0136914586|73.076923076923|0.545|0.409|0.30021|22|9|0.0044121951219512|0.11703671449067|910|2019-04-14|-0.47429|2019-11-24|0.72222|2021-04-11
2025-01-05 14:25:53|WEEKLY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1529.2816126853|61|150.65519047648||0|0|0.07742|1670|-0.14391|70|0.69375|77|54.67|0.02279|0.07386|0.2749192804428|0.69375|145.00024375|169.375|309.25925925926|0.667|0.333|0.31185|3|2|0.0065134375|0.084100580357143|2600|2024-08-25|-0.15652|2024-09-01|0.41414|2021-04-11
2025-01-05 14:25:53|WEEKLY|06865|101255|/equities/pioneerindo-go|JKSE|-1227.0669929944|54|123.18899766479||0|0|0.72857|855|0.43785|4|0.43785435439537|4|12.37|-0.01672|0.18944|0.1610938273026|0.33285351165653|-670.59146961922|1180.1239427019|294.8275862069|0.567|0.467|0.1947|30|6|0.010546367924528|0.10258344339623|9000|2016-04-03|-0.31061|2014-07-06|1.4244|2023-11-19
2025-01-05 14:25:55|WEEKLY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|18.944190769546|7|5.0083899308302|0.1243|1|2|0.03704|28|-0.3|42|-0.3|42|24|-0.29723|-0.14551|-0.24533333333333|-0.368|39.48|39.48|17.283950617284|0.333|0.222|0.42755|9|3|-0.0035374774774775|0.12414968468468|290|2020-10-25|-0.33516|2021-02-21|0.36842|2021-02-14
2025-01-05 14:25:56|WEEKLY|06867|101256|/equities/plaza-indonesi|JKSE|-2599.2224796171|12|41.593604137051||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|0.0049174542124542|0.07951173992674|5450|2019-06-16|-0.3763|2019-06-23|0.92308|2010-01-03
2025-01-05 14:25:56|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
2025-01-05 14:25:57|WEEKLY|06869|1117907|/equities/pollux-investasi|JKSE|753.08470582887|9|53.25982275488|-0.0667|1|1|-0.06667|770|0.20673|124|-0.25137372321464|16|41.43|-0.14886|0.00529|-0.10707237549839|-0.20246588782455|58.87263515796|63.36703772|41.847826086956|0.571|0.286|0.47243|7|4|0.00025503355704698|0.13599869127517|2150|2019-11-03|-0.29137|2021-07-11|0.64497|2021-03-28
2025-01-05 14:25:57|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
2025-01-05 14:25:59|WEEKLY|06871|101548|/equities/polychem-indon|JKSE|-133.23782713045|38|10.306077393933|0.0833|-1|1|0.08333|110|0|60|-0.22641509433962|43|48.56|0.19843|0.38547|0.54947113929523|0.81900817184776|355.31474238425|559.1135936593|137.5|0.563|0.375|0.34675|16|7|0.0032355651105651|0.10554820638821|1080|2011-07-31|-0.24747|2021-01-31|0.92683|2011-05-08
2025-01-05 14:26:00|WEEKLY|06872|1097904|/equities/pool-advista-finance|JKSE|8.9733043960574|18|2.151006022565||0|0|-0.35294|11|0.90395|132|-0.12866529829253|6|41.43|-0.70321|-0.34153|0.28643381734024|0.080593489033694|175.78660157626|92.327320347834|4.8245614035088|0.571|0.429|0.66064|7|2|0.0037258957654723|0.16574198697068|2200|2018-12-30|-0.4542|2020-01-19|1.43564|2020-12-13
2025-01-05 14:26:00|WEEKLY|06873|101257|/equities/pool-advista-i|JKSE|-36.497642104224|94|7.9992140347413||0|0|0.99766|11|-0.04049|3|-0.040489978102042|3|10.05|0.83661|1.27185|2.0445737286782|2.4625964716797|56974.862102102|62613.493511825|15.714285714286|0.545|0.455|0.12792|22|1|0.012351974522293|0.090151146496815|6175|2018-12-02|-0.76|2024-09-01|1.41573|2012-07-22
2025-01-05 14:26:01|WEEKLY|06874|1055263|/equities/pembangunan-perumahan|JKSE|53.806891950952|25|7.2464211191584||0|0|-0.16667|60|-0.24528|18|-0.24528301886792|18|38.11|-0.05994|-0.01022|-0.14943556202008|-0.17727924053518|21.264936423722|45.114472566053|14.634146341463|0.778|0.444|0.33118|9|5|-0.0034091280653951|0.090491662125341|446|2018-05-27|-0.27586|2020-03-22|0.37589|2020-10-11
2025-01-05 14:26:02|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
2025-01-05 14:26:03|WEEKLY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|409.41683104716|20|6.4677108668634|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|0.0041177192982456|0.11714850877193|1685|2023-01-22|-0.24658|2023-01-29|0.38614|2021-09-12
2025-01-05 14:26:04|WEEKLY|06877|101258|/equities/prasidha-aneka|JKSE|66.312077221369|84|12.547828276323|0.0787|1|1|0.07865|96|-0.15068|64|-0.15068493150685|64|36.29|-0.10245|0.11114|-0.071633995869582|0.048209950555256|17.340619601327|82.850547545757|87.272727272727|0.5|0.429|0.48457|14|6|0.0072322842639594|0.16040453468697|815|2018-03-11|-0.34848|2017-12-10|1.06186|2017-11-26
2025-01-05 14:26:05|WEEKLY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|12356.003418344|84|2032.1786693424||0|0|9.99359|17150|5.36389|31|5.3638928954623|31|48.2|4.52957|5.6592|11.731559155961|11.731559155961|12154.53988047|12154.53988047|63190.86361712|0.4|0.4|0.58096|5|1|0.031285|0.16595861111111|19650|2024-12-15|-0.55478|2018-10-07|1.48894|2022-02-27
2025-01-05 14:26:05|WEEKLY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-931.29802729098|4|25.639408187295||0|0|0.02299|850|-0.08421|9|-0.08421052631579|9|25.1|-0.15743|-0.03833|-0.094092555230157|-0.10662668304869|60.715847279611|63.507643278117|87.179487179487|0.5|0.4|0.21778|10|3|0.00098129921259843|0.062586102362205|2090|2021-02-28|-0.22185|2020-09-06|0.37054|2020-07-19
2025-01-05 14:26:06|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
2025-01-05 14:26:08|WEEKLY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|-5765.0163713643|30|216.30442026836||0|0|0.04265|5050|0.13725|28|2.2617037605526|71|35.5|0.17412|0.56556|1.1994793312567|2.2617037605526|370.9368325|326.17|302.39520958084|0.5|0.25|0.15942|4|1|0.0081398830409357|0.06344081871345|7900|2022-10-30|-0.12464|2023-06-04|0.54696|2021-10-31
2025-01-05 14:26:08|WEEKLY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-50.116237240955|59|0.038745746985142|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|0.0042789106145251|0.12197849162011|5350|2018-12-30|-0.56667|2020-01-12|1.42126|2018-01-07
2025-01-05 14:26:09|WEEKLY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|89.696983634676|21|5.7407649770287|-0.0545|1|1|-0.05455|104|0.10569|101|0.23419584549763|48|42|-0.03475|0.04574|0.16557162477866|0.023752266556577|167.49049932839|100.3787202|60.46511627907|0.8|0.4|0.35981|5|3|5.1652173913043E-5|0.096342652173913|388|2020-10-25|-0.26738|2020-10-25|0.28966|2020-10-18
2025-01-05 14:26:10|WEEKLY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|62.187254000353|17|16.94797077989|-0.265|1|1|-0.26496|86|-0.48101|18|-0.36290322580645|29|27.19|-0.19453|0.02258|-0.29814275197959|-0.11782203288462|-5.6317502108636|31.568187895132|19.111111111111|0.563|0.375|0.40475|16|7|0.0014521507760532|0.13050223946785|400|2013-09-22|-0.415|2017-02-05|1.38596|2021-06-27
2025-01-05 14:26:10|WEEKLY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-3060.1365748122|56|139.13687519929||0|0|0.49953|2640|-0.15261|53|-0.15261044176707|53|45.13|0.17655|0.24164|0.30658604006346|0.40541438338428|237.8880778795|235.50943261014|40.615384615385|0.5|0.375|0.20578|8|3|-0.00028387019230769|0.072998269230769|10000|2021-12-19|-0.19795|2020-03-22|0.90217|2021-07-11
2025-01-05 14:26:12|WEEKLY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-173.82901785213|51|15.619274851656|0.0197|-1|1|0.01974|149|-0.13895|11|-0.13894989843871|11|36.1|0.10189|0.30211|0.104090385126|0.21895103553621|42.166272119291|65.342159363035|50.680272108844|0.7|0.5|0.47613|10|7|0.0063886861313869|0.14864087591241|755|2017-10-22|-0.80475|2019-02-03|1.16667|2021-12-19
2025-01-05 14:26:13|WEEKLY|06887|101259|/equities/provident-agro|JKSE|-455.5367409261|36|32.325428045042|-0.0352|-1|1|-0.03518|412|-0.26134|18|-0.2613430794711|18|40.5|-0.09206|0.00563|0.0017564403758754|0.19646163027811|18.100876348735|87.507494959054|87.659574468085|0.5|0.286|0.34518|14|7|0.0018611627906977|0.099332890365448|1187.5229492188|2022-04-10|-0.20442|2022-06-19|0.48734|2022-04-10
2025-01-05 14:26:13|WEEKLY|06888|101588|/equities/star-petrochem|JKSE|-51.50471398577|60|0.50157132858998|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|0.000238556998557|0.081174083694084|330|2011-09-18|-0.28655|2011-10-30|0.53571|2017-03-26
2025-01-05 14:26:14|WEEKLY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|56.341052412351|27|6.8929158486652|1.6897|1|1|1.68966|78|0.77966|80|0.77966101694915|80|52.14|-0.17738|0.15612|0.361570587513|0.361570587513|167.90736168|167.90736168|13.928571428571|0.286|0.286|0.64479|7|2|0.0025098976982097|0.14446746803069|2100|2018-05-20|-0.52098|2019-02-17|1.18293|2018-05-13
2025-01-05 14:26:15|WEEKLY|06890|1075239|/equities/pt-dafam-property|JKSE|-53.743242938184|138|2.5808734691734|0.8731|-1|1|0.8731|50|0.84183|36|0.84183421541544|36|34.5|-0.73972|-0.48675|0.38461636038718|0.38461636038718|170.8113142|170.8113142|25.641025641026|0.333|0.333|0.50848|6|1|0.0043641279069767|0.12767875|1385|2018-10-21|-0.52335|2019-11-17|1.55385|2018-05-06
2025-01-05 14:26:16|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
2025-01-05 14:26:17|WEEKLY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|665.24690179128|210|29.989327320421|0.4813|1|2|0.30556|705|-0.29878|48|-0.29878048780488|48|42|0.07823|0.11587|-0.29878048780488|-0.29878048780488|70.122|70.122|42.857142857143|0.333|0.333|0.23823|3|1|-0.00036701492537313|0.082601820895522|1760|2018-10-28|-0.35652|2020-03-15|0.53922|2021-01-24
2025-01-05 14:26:17|WEEKLY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-22.590074505111|18|2.897317428357||0|0|0.34783|15|2.34055|8|2.3405473430384|8|44.38|-1.34288|-0.23964|0.78499342782839|0.73534014544122|1061.3360326873|535.05277382515|59.523807721704|0.625|0.5|0.30524|8|1|0.0086031989247312|0.090573252688172|615|2019-07-07|-0.38|2023-06-18|1.77778|2017-05-21
2025-01-05 14:26:18|WEEKLY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-168.66282921066|178|17.387609736887||0|0|0.81167|113|-0.26749|58|-0.26749259141687|58|41|-0.07631|-0.02659|-0.23460466480715|-0.23460466480715|58.47480828|58.47480828|8.5931558935361|0.5|0.5|0.29442|4|1|-0.0061678005865103|0.074331671554252|1465|2018-06-03|-0.25694|2020-03-22|0.15385|2020-11-22
2025-01-05 14:26:19|WEEKLY|06895|101578|/equities/sierad-produce|JKSE|816.26754148302|34|79.937859351415|-0.17|1|1|-0.17|830|-0.24224|5|-0.29385964912281|19|30.64|-0.44362|0.25012|0.90410487486|1.3196626124266|2259.4125598475|4243.5056604262|1660|0.68|0.48|0.32457|25|15|0.013749274092616|0.084808423028786|2170|2021-08-22|-0.24444|2024-01-14|9|2009-12-06
2025-01-05 14:26:20|WEEKLY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|555.03782750223|19|32.725294324317|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|-0.00097409356725146|0.057833801169591|1195|2018-05-27|-0.165|2019-01-06|0.1393|2020-11-22
2025-01-05 14:26:21|WEEKLY|06897|101251|/equities/p-tempuran-ema|JKSE|-163.28594025702|71|9.2229834824557||0|0|0.30151|139|-0.22677|28|-0.22677175476246|28|45.81|0.86772|1.22119|1.8036158195943|2.2050955455333|644.70025395872|391.92611280006|40.289855072464|0.563|0.438|0.32062|16|6|0.0051506226650062|0.10879245330012|460|2012-08-05|-0.90132|2018-12-16|1.0339|2021-05-23
2025-01-05 14:26:22|WEEKLY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-368.08145310155|10|58.905142413978|0.0783|-1|1|0.07826|212|0.1889|6|0.18889977662689|6|32.3|0.07833|0.22477|0.1999767000568|0.44741517931841|117.4443067365|236.5974548687|80.916030534351|0.6|0.4|0.52786|10|5|0.0094617168674699|0.1867386746988|3030|2021-12-26|-0.40076|2018-07-08|1.02564|2021-08-08
2025-01-05 14:26:23|WEEKLY|06899|1123886|/equities/pt-wahana-interfood|JKSE|-111.11716041496|30|10.039053471653||0|0|0.34677|81|-0.43119|11|-0.43119266055046|11|33.5|-0.18845|-0.13447|-0.24259470622892|-0.24259470622892|30.820629923361|30.820629923361|14.995279738355|0.5|0.5|0.31629|8|3|-0.003826228956229|0.10807791245791|1059.7600097656|2020-01-05|-0.29323|2021-01-31|0.5619|2019-03-31
2025-01-05 14:26:23|WEEKLY|06900|101260|/equities/pudjiadi---son|JKSE|-1240.9840931562|3|183.29522794686||0|0|0.09868|685|0.83326|29|0.83326173070339|29|22.11|0.214|0.42252|0.49818746838046|0.81800959618575|1161.1227010165|2387.396654055|453.64238410596|0.632|0.421|0.34236|19|4|0.016401090047393|0.13046815165877|1556|2012-11-18|-0.53044|2012-11-18|2.0021|2012-11-11
2025-01-05 14:26:25|WEEKLY|06901|101551|/equities/pudjiadi-prest|JKSE|173.34639667663|7|53.465543046822||0|0|-0.28235|244|0.41379|74|-0.071996542521026|57|29.84|-0.11515|0.0018|-0.075903765968272|0.047998814634256|3.8613793627049|126.09042079294|274.15730337079|0.64|0.36|0.28093|25|12|0.0054576063829787|0.10807155585106|1295|2023-06-11|-0.4|2024-07-07|0.68317|2024-11-24
2025-01-05 14:26:26|WEEKLY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-162.39786472517|157|4.3193594175518||0|0|0.21875|150|-0.11353|9|-0.11353000716515|9|42.38|0.00693|0.11025|-0.093488761594687|-0.060748400606388|66.472376497487|82.238276481816|68.493150684932|0.5|0.375|0.24782|8|1|0.00039719191919192|0.070022181818182|356|2019-11-17|-0.24107|2020-03-15|0.29286|2020-06-07
2025-01-05 14:26:26|WEEKLY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|161.83449159442|12|38.055169468527|0.15|1|1|0.15|276|0.08397|45|-0.25981234312749|2|23.56|-0.34958|-0.11904|-0.17708443877735|-0.2423479148839|32.265616806681|29.766152943976|81.176470588235|0.556|0.444|0.49576|9|3|0.0047617040358744|0.16173246636771|760|2023-12-03|-0.51481|2023-12-03|0.59589|2021-02-07
2025-01-05 14:26:27|WEEKLY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|-155.13388846036|10|12.211296153453||0|0|0.05512|120|-0.08957|7|-0.089569804728421|7|63|-0.02208|0.08267|-0.038291395870704|-0.089569804728421|92.22564857|91.043|75|0.5|0.25|0.25348|4|1|0.00019218390804598|0.088131187739464|240|2022-06-19|-0.21229|2024-10-06|0.32174|2021-01-17
2025-01-05 14:26:28|WEEKLY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-16.614669015027|8|1.5382230050091||0|0|0|12|-0.2822|16|-0.2822002244916|16|41.33|-0.00774|0.09181|0.020675042540358|-0.28898743618946|82.901392216|50.5496294|5.7692307692308|0.5|0.333|0.42662|6|2|-0.0061276078431373|0.087356431372549|272|2020-02-16|-0.35294|2024-04-07|0.42|2021-10-03
2025-01-05 14:26:29|WEEKLY|06906|101552|/equities/pyridam-farma|JKSE|183.30017775685|15|38.784312382497||0|0|0.28994|218|-0.13282|12|-0.13281873714575|12|72.18|0.2648|0.4288|0.50405863191185|0.79390275067984|538.71738754078|698.06700756641|396.36363636364|0.727|0.455|0.33927|11|6|0.005170099009901|0.10603882425743|352.1130065918|2021-01-17|-0.77082|2019-02-24|0.68572|2020-07-26
2025-01-05 14:26:30|WEEKLY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|94.308732163159|41|19.348682248325|-0.0703|1|1|-0.07031|119|-0.125|33|-0.125|33|27.95|-0.36615|-0.11074|-0.28923375209463|-0.1825073052893|-2.4844159290145|15.668641083671|54.838709677419|0.474|0.368|0.37362|19|7|0.0057633099824869|0.14515598949212|344|2021-11-14|-0.52327|2017-05-21|1.25386|2018-12-30
2025-01-05 14:26:31|WEEKLY|06908|101553|/equities/radiant-utama|JKSE|-197.10517251313|61|10.331551753938||0|0|0.31818|165|0.12553|60|0.12552907518784|60|53.21|-0.10557|-0.02357|-0.066451690913976|-0.032480419227619|59.828935444103|83.405170425495|33.673469387755|0.5|0.357|0.26429|14|5|0.00065654658385093|0.088257552795031|490|2009-06-07|-0.2449|2009-05-10|0.43243|2023-09-17
2025-01-05 14:26:31|WEEKLY|06909|101554|/equities/ramayana-lesta|JKSE|-406.57731358081|82|14.873194074242||0|0|0.34867|368|-0.15038|20|-0.15037593984962|20|40.28|-0.03259|0.01561|-0.036157770598319|-0.05381658286674|33.158842845082|51.417205341059|64.561403508772|0.778|0.389|0.27583|18|12|0.00096265508684864|0.086969602977668|1875|2019-03-24|-0.2963|2020-03-15|0.21698|2015-10-11
2025-01-05 14:26:32|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
2025-01-05 14:26:34|WEEKLY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|22.499707156284|6|3.0000976145719||0|0|0.06452|33|-0.55|19|-0.23518650825576|8|38.69|-0.27542|-0.07373|-0.079976736553236|-0.13008399060639|33.370614253697|46.612748364162|36.263736263736|0.615|0.385|0.30308|13|4|0.00038253937007874|0.058005708661417|191|2015-08-02|-0.35135|2024-04-07|0.8|2022-01-09
2025-01-05 14:26:34|WEEKLY|06912|101261|/equities/reliance-secur|JKSE|418.77775240009|67|57.074082533304|-0.1|1|1|-0.1|585|-1.22628|4|-0.28702055685525|37|24.37|-0.15592|-0.01734|-0.19052470569059|-0.041621250362931|-11.675537411279|54.210129703899|182.8125|0.421|0.316|0.33061|19|5|0.0054358034026465|0.11381724007561|945|2022-10-23|-0.38919|2020-02-23|0.7561|2020-03-08
2025-01-05 14:26:35|WEEKLY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|6.1624108710797|19|1.4238247879289|0.1473|1|2|-0.16667|10|0.85714|141|0.67124613420559|15|81.67|0.32457|0.76303|0.76419449567422|0.67124613420559|310.3745225|167.125|5.8823529411765|0.667|0.333|0.39675|3|1|-0.0016960836501901|0.10233072243346|575|2020-01-12|-0.41071|2020-02-09|1.2|2021-08-22
2025-01-05 14:26:36|WEEKLY|06914|101557|/equities/resource-alam|JKSE|487.12454758921|36|42.506161273025|0.2918|1|2|0.17647|520|-0.19432|27|-0.19432497064756|27|33.64|0.27457|0.45373|0.55582166653501|0.6271301297265|512.82939397167|664.77761296769|126.21359223301|0.545|0.5|0.24124|22|3|0.0038931870967742|0.1005236|7200|2011-07-31|-0.80444|2012-01-22|0.44615|2016-10-09
2025-01-05 14:26:36|WEEKLY|06915|101262|/equities/ricky-putra-gl|JKSE|50.792494021532|25|9.6061556774566|-0.0662|1|2|-0.3|70|-0.17647|14|-0.30288822277579|24|35.81|-0.24818|-0.1201|-0.18533222462178|-0.10929813601431|8.999380076463|37.154259685493|35|0.476|0.333|0.2995|21|5|0.0010535309278351|0.096272706185567|410|2009-06-07|-0.25|2009-06-21|0.64|2009-06-07
2025-01-05 14:26:38|WEEKLY|06916|101263|/equities/rig-tender-ind|JKSE|692.97004815318|136|130.37308699864|1.0709|1|2|0.86123|845|0.0303|4|0.03030303030303|4|27.74|-0.24776|-0.09416|-0.19149645964729|-0.13547898402605|4.7189582999615|16.16371119357|196.51162790698|0.478|0.391|0.37992|23|6|0.0044568693402329|0.11367150064683|1200|2024-12-22|-0.28916|2022-07-03|0.80435|2022-06-26
2025-01-05 14:26:39|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
2025-01-05 14:26:39|WEEKLY|06918|101559|/equities/ristia-bintang|JKSE|26.268976417415|20|2.1842841345842|0|1|1|0|29|0.50847|118|0.13461538461538|75|52.2|-0.072|0.11755|-0.10265368805291|-0.1188278000473|21.656786025948|39.109726080218|41.428571428571|0.467|0.333|0.39366|15|6|0.0021630922693267|0.11558432668329|388|2018-04-01|-0.37415|2013-01-20|0.7|2017-11-12
2025-01-05 14:26:40|WEEKLY|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|-287.16348465017|17|3.0544948833897||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|-0.0077245197740113|0.12966412429379|2610|2020-09-20|-0.29904|2020-09-20|0.44355|2021-10-24
2025-01-05 14:26:41|WEEKLY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|13560.863173407|70|825.74793392051|0.1554|1|2|0.06963|13825|-0.08333|30|-0.083333333333333|30|12.97|-0.05401|0.06834|0.16883151471665|0.19140434818999|667.73241610371|672.69093975056|987.5|0.5|0.438|0.15237|32|4|0.0082045454545455|0.056954834710744|17000|2023-01-22|-0.2875|2017-04-16|0.4575|2023-01-15
2025-01-05 14:26:42|WEEKLY|06921|1084857|/equities/royal-prima|JKSE|-75.473565953668|35|6.4920697861004||0|0|0.10938|57|-0.33213|29|-0.3321345264217|29|38.5|0.02775|0.13484|-0.083765655705716|-0.15305007135458|63.624561442217|56.600949605652|6.9938650306749|0.5|0.375|0.4471|8|2|-0.0041772514619883|0.13189578947368|1755|2018-07-29|-0.27339|2021-07-18|0.69255|2021-07-11
2025-01-05 14:26:43|WEEKLY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|90.497594378106|43|8.5008018739647|0.0962|1|1|0.09615|114|-0.11828|64|-0.32608695652174|35|43|-0.14529|-0.08238|-0.17986820721744|-0.32608695652174|53.760832432395|67.391|59.685863874346|0.6|0.2|0.48363|5|4|0.0021150972762646|0.1403120233463|260|2021-04-18|-0.28409|2021-11-28|0.51807|2020-06-14
2025-01-05 14:26:43|WEEKLY|06923|101560|/equities/rukun-raharja|JKSE|1661.1738860465|56|386.27537131783||0|0|1.51282|2940|-0.28571|25|-0.14553990610329|4|33|0.04621|0.26129|0.33709739664483|0.6561683704284|331.01685972908|1916.1268547288|3972.972972973|0.667|0.407|0.42638|27|12|0.0092083826638478|0.13603197674419|3030|2025-01-05|-0.5|2007-09-02|0.85714|2009-11-22
2025-01-05 14:26:44|WEEKLY|06924|101561|/equities/salim-ivomas-p|JKSE|-429.48940855128|3|17.946822565384|-0.0272|-1|1|-0.02717|378|-0.09973|15|-0.099733063469259|15|34.85|-0.03178|0.03927|-0.036386736087277|-0.051714616300055|56.780569679611|58.653061970543|30.24|0.5|0.35|0.18984|20|6|-0.00072423462088698|0.066747095851216|1480|2012-07-22|-0.25|2020-03-15|0.17178|2014-03-09
2025-01-05 14:26:45|WEEKLY|06925|101562|/equities/samindo-resour|JKSE|1321.4406160385|6|137.04993030264|0.0748|1|2|0.01869|1635|0.06329|49|0.063291139240506|49|34.67|0.15499|0.65094|0.54343369538082|0.72428549211167|984.17756221697|1794.963845169|583.92857142857|0.714|0.571|0.15983|21|8|0.005177448840382|0.078336780354707|5947|2012-03-18|-0.46799|2012-04-29|0.96945|2012-02-26
2025-01-05 14:26:46|WEEKLY|06926|101563|/equities/sampoerna-agro|JKSE|1908.223335915|11|79.366198955584||0|0|-0.0093|2130|-0.08312|38|-0.17647058823529|65|34.65|-0.06953|-0.01978|-0.058554972353145|-0.040496631354024|29.438193667246|52.517584972786|127.54491017964|0.696|0.435|0.20202|23|12|0.00097856257744734|0.057136257744734|3775|2011-07-31|-0.16176|2011-09-25|0.205|2021-10-24
2025-01-05 14:26:47|WEEKLY|06927|101264|/equities/samudera-indon|JKSE|-333.21315928694|8|20.463947786081||0|0|0.04167|276|-0.13367|19|-0.13367432180511|19|39.2|0.40695|0.66936|1.1381324151175|1.3836751738721|9674.0785656624|6345.6219529797|431.25|0.5|0.4|0.23162|30|8|0.0055223499577346|0.084703220625528|816|2022-06-12|-0.77568|2018-12-09|2.15625|1999-11-14
2025-01-05 14:26:48|WEEKLY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|48.046666005808|6|6.7556601605887|0.7835|1|2|0.58824|54|-0.41667|16|0.10327931015053|3|28.31|-0.63878|-0.04349|-0.019723061271598|0.27444710436568|-5.0707179458262|299.81145902459|150|0.692|0.462|0.31549|13|4|0.010672225201072|0.12849522788204|2720|2019-09-22|-0.45122|2020-02-23|1.58333|2017-05-07
2025-01-05 14:26:48|WEEKLY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|-25.016094275772|27|2.4986979393361||0|0|0.0532|16.55|0.26301|17|0.2630057333466|17|30.25|-0.18915|0.03075|0.025936952472146|0.058253071003767|103.63006718921|115.57213600233|208.73855874205|0.417|0.333|0.31126|12|3|0.0060712853470437|0.094913933161954|36.650001525879|2017-10-08|-0.47281|2017-10-15|0.96107|2017-10-08
2025-01-05 14:26:49|WEEKLY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|7.8244931402764|6|0.72989818789366|-0.0066|1|2|-0.04348|8.8|-0.12364|76|-0.12364428528267|76|23.59|-0.28491|-0.12744|0.20454576009654|0.68562177070705|104.40555162214|383.98847344881|102.84177493184|0.471|0.235|0.23741|17|5|0.0038439162561576|0.092172586206897|32.689998626709|2017-10-08|-0.49571|2017-10-15|0.9581|2017-10-08
2025-01-05 14:26:51|WEEKLY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|161.21972199705|42|21.939360640046|0.1431|1|1|0.14306|181.53|0.01103|16|0.011027511617362|16|26.33|-0.19192|-0.00629|0.013878216588797|0.013878216588797|80.274071144316|80.274071144316|230.98359490796|0.444|0.444|0.33926|9|2|0.0066684892086331|0.11792960431655|298|2020-07-19|-0.23612|2022-10-16|0.69706|2020-01-19
2025-01-05 14:26:52|WEEKLY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|16.310115346795|14|1.8802141981482||0|0|-0.00773|17.96|-0.09812|36|-0.098118304838752|36|37.29|-0.08804|0.07861|0.1646098010328|0.19342384329162|160.71645252561|172.05486834987|163.10961408712|0.429|0.381|0.29433|21|5|0.0030655025125628|0.097504786432161|85.160003662109|2015-06-21|-0.32017|2015-07-05|0.42009|2020-02-23
2025-01-05 14:26:53|WEEKLY|06933|100983|/equities/aero-engine|SHANGHAICOMP|35.847125192754|25|2.8086348850313|0.0219|1|2|-0.01926|39.2|-0.18513|17|-0.07163491621109|11|32.65|-0.11971|0.02827|0.090895140503298|0.3037905133136|75.768419611976|232.53132694311|414.15742346524|0.435|0.261|0.27703|23|5|0.0039070193548387|0.089016580645161|82.559997558594|2015-05-31|-0.3319|2015-07-05|0.48148|2015-07-19
2025-01-05 14:26:53|WEEKLY|06934|100643|/equities/aeolus|SHANGHAICOMP|5.6114925798434|38|0.42542292511427|-0.0439|1|1|-0.0439|5.88|-0.11212|25|0.20125994819625|69|39.11|-0.08249|0.06907|-0.04051480637849|0.0035769038520528|42.48594602819|72.074254332403|94.838714440829|0.579|0.421|0.23431|19|9|0.0016379358974359|0.082359794871795|18.659999847412|2009-11-29|-0.34046|2011-07-31|0.25585|2009-02-08
2025-01-05 14:26:54|WEEKLY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|6.6611355721112|22|0.82789515991163|0.3785|1|1|0.37848|7.43|0.461|122|0.9047619047619|90|67|0.28365|0.34287|0.26106994892114|0.37082188233952|403.2374678639|311.51417452888|62.326987024237|0.636|0.364|0.29086|11|8|0.0013696042216359|0.091692189973615|20.639999389648|2015-06-21|-0.268|2017-05-14|0.43295|2010-07-25
2025-01-05 14:26:56|WEEKLY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|9.3043234507501|28|1.4953935613666|0.0596|1|1|0.05963|10.84|-0.15293|46|-0.15293187976842|46|36.19|-0.08091|0.05302|0.012636994258984|0.18051090145573|48.629874806437|255.56289815262|248.62384909723|0.524|0.333|0.29464|21|7|0.0039181067344346|0.10154806861499|54.889999389648|2015-05-31|-0.2645|2015-07-05|0.52236|2020-04-05
2025-01-05 14:26:57|WEEKLY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|13.596967596856|32|2.46559650147|0.2613|1|2|0.04495|17.9|0.09988|15|0.099875510113702|15|37.33|-0.0999|0.00157|-0.032187139710929|0.014936707450249|34.909022177746|65.498683050962|390.57383598883|0.571|0.429|0.28719|21|9|0.0043271288343558|0.097937668711656|39.119998931885|2015-06-28|-0.32151|2015-07-05|0.61061|2024-08-04
2025-01-05 14:26:58|WEEKLY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|7.1164592624769|15|0.55436027747204|0.0392|1|1|0.03919|7.69|0.161|68|0.11787070267124|82|46.94|0.09617|0.18645|0.28977553860183|0.34764235134204|385.70732969776|310.09466768123|172.8089974568|0.471|0.353|0.24885|17|7|0.0021520935960591|0.080484137931034|17.309999465942|2010-10-31|-0.23503|2015-08-02|0.22285|2010-10-17
2025-01-05 14:26:59|WEEKLY|06939|100489|/equities/aisino|SHANGHAICOMP|8.429251948069|15|0.70742241375464|-0.0771|1|1|-0.07709|8.5|0.14561|25|0.14561411023104|25|40.84|0.06829|0.16844|0.11519176995712|0.18105210944051|114.66984626538|165.06312972582|50.634417512202|0.632|0.421|0.22284|19|11|0.00079710126582278|0.07546717721519|51.700000762939|2015-06-07|-0.51439|2011-09-25|0.31534|2015-07-19
2025-01-05 14:27:00|WEEKLY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|6.8470419948003|15|0.55970523498335|-0.0698|1|2|-0.10209|7.3|-0.28639|2|-0.21706584528847|11|28.19|-0.0488|0.03591|-0.086685878559839|-0.026858652973087|16.554124507954|68.254953872302|58.540497469245|0.556|0.333|0.23885|27|8|0.00093298064516129|0.080555367741935|20.829999923706|2009-08-09|-0.33993|2018-03-04|0.23509|2021-08-29
2025-01-05 14:27:02|WEEKLY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|31.293826626001|15|1.9561046300058|0.0486|1|2|0.02945|34.96|0.26509|130|-0.18398034535284|11|47.18|0.14735|0.20089|0.25676462609523|0.39003651022798|476.39604727282|571.49116796671|306.93589140204|0.765|0.471|0.25256|17|10|0.0030434191176471|0.077293284313725|71.949996948242|2020-08-23|-0.59516|2011-07-24|0.25645|2015-07-19
2025-01-05 14:27:03|WEEKLY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|21.703386909158|11|2.7052699505391|-0.0546|1|2|-0.12754|26.2|-0.28786|10|-0.28785553079327|10|32|-0.1912|-0.09504|0.0078506505352806|0.098980018111325|88.512822077986|105.81118548|148.50082913397|0.462|0.154|0.29016|13|6|0.0038938497652582|0.092054812206573|64.264312744141|2016-09-25|-0.27843|2019-02-17|0.61096|2016-09-11
2025-01-05 14:27:04|WEEKLY|06943|100285|/equities/anhui-express|SHANGHAICOMP|13.224163624043|99|1.3219454777259|1.2746|1|2|1.17815|16.75|-0.01615|46|-0.016152736334606|46|37.74|0.033|0.11537|0.088895320445322|0.1997839804602|84.068320838655|147.99133535266|431.70101819478|0.526|0.368|0.18139|19|7|0.0030256196319018|0.067995030674847|20.159999847412|2015-06-14|-0.22652|2015-08-02|0.25946|2013-09-15
2025-01-05 14:27:04|WEEKLY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-9.1499150673426|1|1.059581595769||1|0|0|5.84|0.25277|10|0.25277357574957|10|28.21|-0.15203|-0.05907|0.1710521993341|0.20656416317267|217.01375856779|244.67141536009|113.8508341389|0.643|0.571|0.2812|14|2|0.0034561772151899|0.1015264556962|35.714298248291|2020-07-12|-0.3178|2018-02-11|0.61078|2017-02-12
2025-01-05 14:27:05|WEEKLY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|-7.0844598320772|1|0.49815322649645||0|0|0|5.32|0.08702|34|-0.087797295019097|12|33|-0.28318|-0.16584|-0.065735776671788|-0.14211294557811|79.680365452908|73.3016554|49.077491667667|0.375|0.25|0.27116|8|2|-0.0003042803030303|0.089297878787879|31.85000038147|2020-03-08|-0.21602|2020-10-25|0.60978|2019-11-03
2025-01-05 14:27:07|WEEKLY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|9.9656374238885|14|1.3278870848034|0.0092|1|1|0.00918|10.99|0.08564|40|-0.043801949084874|43|28.45|-0.33552|-0.27131|-0.086794033153509|-0.10486025977878|48.842120981236|62.251823023492|156.33000630334|0.636|0.364|0.30172|11|7|0.0041476073619632|0.093881840490798|23.569999694824|2018-09-09|-0.19336|2018-10-14|0.61131|2018-08-26
2025-01-05 14:27:08|WEEKLY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|9.7678995782018|14|0.86438435789526||0|0|-0.09569|11.53|0.34925|72|1.4152191925243|162|53.33|0.02954|0.14823|0.33405824201819|0.69479331722363|295.75532590978|235.33179114|82.151762439079|0.556|0.222|0.24755|9|4|0.0019549087221095|0.081562555780933|49.494998931885|2015-06-07|-0.27353|2017-06-11|0.61097|2015-05-24
2025-01-05 14:27:09|WEEKLY|06948|100872|/equities/heli|SHANGHAICOMP|-22.157951322029|27|1.5151505680617||0|0|0.12316|17.3|0.00203|19|0.0020251891317695|19|38.8|0.01212|0.07139|0.10724633426002|0.22714028230993|166.98387620787|234.44447149793|264.76889270222|0.5|0.3|0.23326|20|7|0.0025344139650873|0.076248079800499|28.5|2024-05-19|-0.22814|2015-07-05|0.25101|2022-10-16
2025-01-05 14:27:09|WEEKLY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|8.5626392644514|14|0.59544098874055||0|0|-0.17509|9.14|0.16164|41|0.16163793568556|41|31.52|-0.09262|-0.00802|-0.12304715413338|-0.050244274672846|15.77406162467|55.923164293032|89.005748327866|0.48|0.36|0.25059|25|8|0.0014635580524345|0.084438664169788|24.663999557495|2010-11-14|-0.25428|2015-07-05|0.29423|2010-10-17
2025-01-05 14:27:10|WEEKLY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|31.609643265173|42|4.0375361892893||0|0|0.96961|35.65|-0.22951|14|-0.22951121153069|14|31.78|-0.07147|0.05658|-0.0058220991788621|0.10981549476291|48.075861334315|221.50665049503|502.11270429198|0.652|0.435|0.29477|23|8|0.0046501165803109|0.10058680051813|47.279998779297|2024-11-17|-0.18876|2015-06-21|0.38451|2023-10-29
2025-01-05 14:27:12|WEEKLY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|29.92489094968|50|2.8523122993234||0|0|0.04891|34.1|-0.15464|14|-0.15463918708279|14|30|-0.28002|-0.22826|-0.13875046260258|-0.19471883862965|18.156239284272|32.549302662053|178.16091724937|0.667|0.333|0.25325|15|8|0.0029100601202405|0.077277795591182|79.769996643066|2015-05-31|-0.20477|2015-06-21|0.61076|2015-04-05
2025-01-05 14:27:13|WEEKLY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-47.639847634845|1|2.9282826975361||1|0|0|37.46|-0.10475|14|-0.1047473054964|14|34.71|-0.08785|-0.01059|-0.096765316374003|-0.038167963368277|25.851297129962|76.399038198138|111.05840377367|0.714|0.429|0.26264|14|6|0.0020561934156379|0.089415082304527|86.48999786377|2021-12-19|-0.26418|2015-08-23|0.33165|2015-08-02
2025-01-05 14:27:14|WEEKLY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|7.8758057825438|14|0.46696426716852|-0.0657|1|1|-0.06566|8.68|-0.20806|3|-0.14174106869637|23|30.31|-0.09969|-0.05904|-0.11429506414575|-0.089491616401421|32.786096800447|62.196214960001|57.559684012535|0.692|0.385|0.17856|13|8|-0.00010469287469287|0.065637395577396|25.5|2017-03-26|-0.3138|2017-04-23|0.26807|2017-05-21
2025-01-05 14:27:14|WEEKLY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|6.9488883940539|14|0.61071502352325||0|0|-0.03475|7.5|-0.096|6|-0.095996178935691|6|37.38|-0.01404|0.06782|0.033381611804823|0.094645256351901|70.665647835279|123.56483375626|149.4023910059|0.667|0.429|0.26305|21|11|0.0029058646616541|0.09003686716792|24.469999313354|2019-04-28|-0.30134|2015-07-05|0.60762|2019-01-27
2025-01-05 14:27:15|WEEKLY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|1.662059847314|15|0.21913943705647|0.1332|1|2|0.08187|1.85|0.2875|74|-0.097744354163081|10|37.62|0.03814|0.1416|0.10813917130802|0.10819502674115|217.72181575661|166.56160877188|126.10770376419|0.571|0.429|0.1911|21|8|0.0015435074626866|0.067723781094527|8.5|2015-06-21|-0.245|2015-07-05|0.4951|2012-12-30
2025-01-05 14:27:17|WEEKLY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|-28.776952793168|1|2.6673174069878||0|0|0|19.41|-0.06698|20|-0.06698457290343|20|49.25|0.2615|0.36971|0.65633523746237|0.79221565865045|549.78240583961|653.68575689865|315.09740792553|0.438|0.375|0.29724|16|6|0.0038246192893401|0.097051535532995|142.97999572754|2015-06-07|-0.24009|2024-02-04|0.40675|2015-05-31
2025-01-05 14:27:18|WEEKLY|06957|100475|/equities/tongfeng|SHANGHAICOMP|5.8756084289357|14|0.75438724014172|0.0302|1|1|0.03015|6.15|-0.17606|28|-0.17606204404201|28|41.47|-0.09295|0.00909|0.025921733017938|-0.027763723363742|95.78215229824|65.811113224617|205.00000317891|0.474|0.421|0.30027|19|7|0.0031703495630462|0.096138913857678|15.60000038147|2015-06-21|-0.28476|2015-07-05|0.43478|2020-02-23
2025-01-05 14:27:19|WEEKLY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|7.9180598174333|9|0.66129634299912||0|0|-0.12284|8.64|-0.15321|17|-0.15320906476337|17|28.54|-0.13279|-0.05402|-0.068265504231402|-0.0806505687321|53.493505622612|62.709082243244|60.479978755196|0.615|0.385|0.22059|13|5|0.00036509234828496|0.071008232189974|27.214296340942|2017-09-03|-0.25585|2017-10-15|0.41536|2017-09-03
2025-01-05 14:27:20|WEEKLY|06959|100660|/equities/anhui-water|SHANGHAICOMP|4.2237875304645|14|0.25720962929603|0.0075|1|2|-0.05967|4.57|-0.13023|14|-0.18560605684314|10|30.72|-0.10689|0.01386|-0.058794684185143|0.003075911728013|30.279853887035|72.620327218751|198.868580427|0.52|0.32|0.21436|25|11|0.0026232778489116|0.080573418693982|12.119999885559|2011-07-17|-0.48439|2011-10-02|0.31712|2009-07-05
2025-01-05 14:27:21|WEEKLY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|5.8109021084208|42|0.57911833154335|-0.1498|1|1|-0.14976|7.21|0.35451|32|0.35451211570444|32|48|0.09237|0.15884|0.28167384009469|0.40116024842984|553.4247672621|240.28830683853|42.312204523282|0.533|0.2|0.24163|15|8|0.00064980289093298|0.080299802890933|20.129999160767|2015-06-14|-0.50569|2011-09-25|0.26207|2015-06-14
2025-01-05 14:27:23|WEEKLY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|6.9785692177444|15|1.2720351520821|0.1385|1|2|-0.0144|7.53|-0.22978|63|-0.22977721250492|63|30.39|-0.19947|0.01466|-0.054010729793324|-0.00092025932966274|19.317872757803|63.560990761012|147.64706569834|0.609|0.435|0.33878|23|8|0.0044472931276297|0.10872500701262|23.680000305176|2011-07-17|-0.48163|2014-09-07|0.61039|2015-02-15
2025-01-05 14:27:23|WEEKLY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|-70.802622450454|1|5.870873972132||1|0|0|51.43|-0.18375|14|-0.18374571263938|14|35.07|-0.02241|0.03202|0.075793473790043|0.13661832377784|85.510719073944|114.87876423483|275.1738835505|0.643|0.5|0.2633|14|7|0.0046564154786151|0.094032301425662|82.98999786377|2023-09-10|-0.26913|2015-06-21|0.61102|2015-06-07
2025-01-05 14:27:24|WEEKLY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|7.9323198151138|14|1.1241454425886||0|0|0.02422|8.88|-0.2551|10|-0.25510203585134|10|32.73|-0.08807|-0.02773|-0.058180200704596|-0.016421996046279|51.686937936047|89.137850160863|82.80108107714|0.727|0.364|0.28598|11|6|0.0021319034852547|0.09510235924933|25.3112449646|2017-10-01|-0.22132|2018-02-11|0.61037|2017-09-17
2025-01-05 14:27:25|WEEKLY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|7.3816922274859|9|0.98931884325204|-0.0612|1|1|-0.06122|7.82|0.0916|40|-0.19446199310625|11|34.38|-0.32184|-0.18465|-0.10033326462328|-0.009953733511893|49.784502552245|94.6147007|62.241325142746|0.385|0.154|0.28743|13|4|0.0021283516483516|0.094356857142857|47.214000701904|2016-01-10|-0.3305|2016-01-17|0.61119|2015-12-20
2025-01-05 14:27:26|WEEKLY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|110.67099848085|14|14.356068301327|-0.0539|1|1|-0.05385|132.47|-0.32397|7|-0.078288614701022|65|29.44|-0.0968|-0.01693|-0.19252212518671|-0.078288614701022|38.943766225047|92.171|136.79166262248|0.444|0.111|0.37652|9|5|0.0045889568345324|0.12327464028777|275.19250488281|2020-07-12|-0.27802|2022-10-16|0.3321|2020-08-02
2025-01-05 14:27:27|WEEKLY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|1.5947923816314|15|0.22888462792023|0.1474|1|2|0.07831|1.79|-0.09369|24|-0.093691298703501|24|37.57|0.00447|0.07277|0.1014138246031|0.072243901636777|188.66738949039|111.88329678679|54.407294304187|0.619|0.429|0.25597|21|10|0.00085434620174346|0.076730149439602|7.6799998283386|2009-08-02|-0.26642|2015-07-05|0.61207|2014-12-21
2025-01-05 14:27:28|WEEKLY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|2.7498825240952|14|0.35837250786284||0|0|0.77872|4.18|0.14234|36|-0.16207950289945|17|33.48|-0.15223|-0.0131|-0.082170091413198|-0.10887896267133|17.193093417202|24.707403994125|74.910392213095|0.609|0.391|0.26286|23|11|0.001964533844189|0.096664201787995|15|2015-06-14|-0.31923|2015-07-05|0.46414|2010-09-05
2025-01-05 14:27:29|WEEKLY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|4.6398251777439|9|0.70156247390228||0|0|-0.07624|5.21|-0.12121|55|-0.1212121288272|55|26.33|-0.10719|-0.04821|-0.10390381154322|-0.14831121354186|39.83457227744|52.476517389516|22.680339654535|0.533|0.267|0.22866|15|8|-0.0016007196029777|0.083430198511166|36.41429901123|2017-02-26|-0.2641|2017-10-15|0.4|2017-10-08
2025-01-05 14:27:30|WEEKLY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|6.987656118019|40|0.56905461560181||0|0|-0.1385|7.34|0.47064|12|0.47064231629826|12|51.11|0.02515|0.10199|0.064590304603992|0.14557985185146|116.284662674|141.53095430247|41.15503520815|0.444|0.333|0.28298|9|3|-3.1302605210419E-5|0.078591022044088|44.880001068115|2015-05-31|-0.19226|2015-08-23|0.51175|2021-05-16
2025-01-05 14:27:31|WEEKLY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|12.647229632717|14|1.5105733083501||0|0|-0.09818|14.88|0.22499|36|-0.16181097498933|15|37.86|0.05002|0.10981|0.025809593935146|0.030648107967838|102.59731909488|102.51985709|37.051793254426|0.571|0.286|0.31232|7|3|-0.001075|0.10371248201439|59.970001220703|2019-08-11|-0.15414|2020-03-01|0.32898|2022-06-19
2025-01-05 14:27:33|WEEKLY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|6.8602647284782|14|1.1780488846977||0|0|0.48485|7.84|0.4107|6|0.41070382660486|6|34.9|-0.0476|0.06285|-0.057590534148502|-0.078670200229313|41.868430662753|52.862758940582|88.788224465775|0.429|0.286|0.25485|21|6|0.0020710321715818|0.087811528150134|37.5|2015-06-14|-0.26799|2015-07-05|0.44322|2024-11-10
2025-01-05 14:27:33|WEEKLY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|28.323225234674|14|4.1113261963342|0.2181|1|2|0.10237|37.15|-0.39487|6|-0.33644603272007|22|24.09|-0.23337|-0.11936|-0.2174514274302|-0.19753986394033|15.346080019806|29.47428815344|63.073006050019|0.636|0.455|0.33918|11|4|0.0013830935251799|0.11581111510791|109.87999725342|2020-02-16|-0.20907|2020-07-19|0.44979|2020-01-19
2025-01-05 14:27:34|WEEKLY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|8.9216846450207|40|1.1503906285325||0|0|-0.19815|10.4|-0.11717|72|-0.11716620663359|72|56|-0.11603|0.01893|-0.14749153488096|-0.14749153488096|72.58451694|72.58451694|70.674308648155|0.4|0.4|0.22139|5|2|0.00087670846394984|0.080242664576803|27.692316055298|2018-10-14|-0.22178|2024-02-04|0.61004|2018-09-23
2025-01-05 14:27:35|WEEKLY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-9.5935621368405|31|0.75490007890941||0|0|0.15934|7.65|-0.03379|6|-0.033789804858681|6|29.31|-0.22899|-0.05446|-0.099833753180666|-0.046744196413119|49.700366269593|79.675631240273|70.898981672041|0.375|0.25|0.2529|16|4|0.0017017034068136|0.085077434869739|38.485000610352|2015-05-31|-0.33037|2015-09-27|0.46195|2024-04-28
2025-01-05 14:27:36|WEEKLY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|5.2601084453418|22|0.77002073263232||0|0|-0.22686|5.93|-0.22886|18|-0.22885581077625|18|31.73|0.17818|0.26421|0.4366759850035|0.68444605749767|158.70114585691|228.88377901685|60.848371185451|0.364|0.273|0.3226|11|4|0.0017394054054054|0.11128616216216|41.645637512207|2020-09-06|-0.19275|2017-11-19|0.61054|2017-10-15
2025-01-05 14:27:37|WEEKLY|06976|101131|/equities/asian-star|SHANGHAICOMP|6.7808231080427|11|0.60467494560684||0|0|-0.06829|7.64|0.03188|39|-0.077512574490072|75|37.11|-0.13342|0.07947|-0.047692629551051|-0.044121399660922|40.249446148297|46.402494504575|46.196636940031|0.579|0.474|0.31968|19|7|0.0024131888111888|0.092716909090909|18.670000076294|2015-08-02|-0.54266|2014-11-09|1.03876|2014-09-21
2025-01-05 14:27:38|WEEKLY|06977|100704|/equities/atlantic|SHANGHAICOMP|3.453731916351|12|0.38412318163445|-0.0214|1|2|-0.06829|3.82|-0.25382|6|-0.21470588194045|20|36.67|-0.02669|0.04934|0.02354779851168|0.15315983943142|63.909267527443|138.46778327792|50.602729385904|0.619|0.286|0.21679|21|11|0.00074969270166453|0.07531323943662|11.836000442505|2010-04-18|-0.41434|2010-05-16|0.28571|2016-11-13
2025-01-05 14:27:39|WEEKLY|06978|100545|/equities/aucma|SHANGHAICOMP|-9.7815664205098|1|1.0255221656012||1|0|0|6.23|0.16667|16|0.16666663690155|16|36.45|-0.07754|0.02773|-0.068811579662254|-0.022086635331136|19.160181160109|53.887808663925|205.27182348887|0.636|0.409|0.26518|22|12|0.0027904488778055|0.088871408977556|13.560000419617|2015-06-07|-0.3097|2015-07-05|0.38381|2020-08-02
2025-01-05 14:27:40|WEEKLY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|9.4534611763021|6|0.727743949837|-0.049|1|1|-0.04898|10.68|-0.17101|14|-0.16024517613663|18|49.6|0.02281|0.04826|-0.15585832467951|-0.16024517613663|60.12459543672|83.975|44.911690482724|0.6|0.2|0.22513|5|4|-0.0019239920948617|0.072974624505929|22.389999389648|2020-01-26|-0.20311|2020-01-26|0.21726|2020-03-29
2025-01-05 14:27:41|WEEKLY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|37.418029506518|14|2.8621186538971||0|0|-0.1277|42.01|-0.07903|28|-0.079027718929376|28|37.45|-0.12754|-0.08707|0.16205018207013|0.11596805227058|193.13519952222|120.59008561029|236.4198395547|0.636|0.455|0.28955|11|6|0.0039041411764706|0.088056823529412|139.22311401367|2020-11-08|-0.17901|2021-08-22|0.61082|2016-09-11
2025-01-05 14:27:43|WEEKLY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|20.855095766671|14|2.026530825965||0|0|0.09455|23.5|-0.0332|40|-0.27062124066033|75|35.52|0.28486|0.38014|0.5245046043922|1.0231394031362|383.79351246209|693.20237692917|478.615086157|0.714|0.381|0.28688|21|9|0.0046174440052701|0.097148511198946|43|2015-06-07|-0.26839|2015-07-05|0.46448|2014-09-28
2025-01-05 14:27:43|WEEKLY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|3.3403378347478|15|0.41306414414257|0.2644|1|2|-0.00298|3.35|-0.30347|18|-0.30346819096529|18|35.18|-0.02144|0.08695|0.073527866691576|0.11001700882758|133.74107307045|127.26566261325|111.18486199497|0.529|0.294|0.24051|17|8|0.0022675816993464|0.076147630718954|17.489999771118|2015-06-21|-0.30363|2015-07-05|0.59975|2014-12-28
2025-01-05 14:27:44|WEEKLY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|17.962196764656|35|1.7224287142502|0.0041|1|2|-0.0362|19.17|0.19683|104|0.50477429700406|39|30.04|-0.1038|0.03804|-0.021791496642615|0.11414164980266|24.544206268648|188.36537577635|150.15273579106|0.6|0.4|0.28716|25|9|0.0028721910828026|0.096754242038217|40.099998474121|2015-06-14|-0.29188|2017-06-25|0.43441|2013-01-20
2025-01-05 14:27:45|WEEKLY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|41.482878189628|25|4.3007975066196||0|0|0.08145|46.34|-0.1885|18|-0.1884955821671|18|36.29|0.00771|0.13042|0.23513540970635|0.28859918684318|413.35044993608|492.36600500863|1290.8078345542|0.571|0.476|0.2643|21|7|0.005983117048346|0.10141478371501|61.849998474121|2024-11-17|-0.36738|2016-04-24|0.61045|2020-07-12
2025-01-05 14:27:46|WEEKLY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|34.337259053541|41|2.6761369534219|-0.1068|1|1|-0.10679|36.72|-0.30564|57|-0.30564142596277|57|44.12|-0.03631|0.08541|0.12875819204022|0.11258250386969|153.16933365478|121.74074335123|225.83026263111|0.529|0.471|0.25871|17|6|0.002646835443038|0.087276696202532|93.180000305176|2015-05-31|-0.2376|2015-07-05|0.27672|2020-08-09
2025-01-05 14:27:48|WEEKLY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|19.223905340017|9|3.0449260939668||0|0|-0.11922|21.72|0.85564|83|0.85563972288522|83|84.67|0.37517|0.47719|0.85563972288522|0.85563972288522|185.564|185.564|51.235003881026|0.333|0.333|0.33586|3|0|5.4198473282439E-5|0.10388091603053|156.06645202637|2021-10-31|-0.19464|2021-10-31|0.21838|2024-11-10
2025-01-05 14:27:49|WEEKLY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|6.1175157463286|9|0.98106059963793|-0.2394|1|1|-0.23942|7.37|-0.38825|11|-0.16853038219431|13|26.93|-0.08249|0.02751|-0.14038781978226|-0.1190452045107|31.313008474316|57.972532929446|68.240738475928|0.467|0.267|0.34527|15|6|0.0023048786407767|0.11166575242718|24|2015-06-28|-0.30584|2018-09-30|0.32079|2024-03-17
2025-01-05 14:27:49|WEEKLY|06988|100958|/equities/baida-group|SHANGHAICOMP|7.2277563988696|36|1.5222900751406|0.3698|1|1|0.36978|11.15|0.33384|151|0.33383686953951|151|45.94|-0.01778|0.10922|0.0074979062144816|0.0032683466459336|86.403809904616|92.391659047413|268.67468342897|0.412|0.235|0.26451|17|6|0.0030798039215686|0.08065506127451|31.14999961853|2015-06-21|-0.27617|2015-08-02|0.34932|2015-02-15
2025-01-05 14:27:50|WEEKLY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.6051552247026|14|0.20390796186433||0|0|-0.16149|2.7|-0.00038|12|-0.00038062383898196|12|29.38|-0.27844|-0.17567|-0.041581605885604|-0.10832152343102|60.129724759706|48.86989430597|87.096778411151|0.692|0.462|0.25749|13|4|0.0020757721518987|0.079573316455696|17.200000762939|2017-03-26|-0.20561|2017-11-26|0.60968|2017-02-26
2025-01-05 14:27:51|WEEKLY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|-32.809745231166|1|3.6582483976729||1|0|0|20.6|0.19977|16|0.19976705241321|16|31.36|-0.23838|-0.01364|0.11687565557013|0.23476141832391|70.466686003054|146.97910403659|260.66051752067|0.643|0.429|0.33486|14|6|0.0061309567198178|0.11354211845102|53.799999237061|2022-08-21|-0.27082|2017-05-28|0.61051|2015-12-27
2025-01-05 14:27:53|WEEKLY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|7.3499188293677|15|0.49128478412552|0.083|1|1|0.08301|8.48|-0.00714|23|-0.0071407029748701|23|33.89|-0.04124|0.00035|-0.086450651580424|-0.084237924100279|68.641571801902|75.687302821561|74.779536403279|0.444|0.333|0.1763|9|4|-0.00021862068965517|0.052788150470219|12.819999694824|2019-03-10|-0.1552|2018-10-14|0.20174|2019-03-03
2025-01-05 14:27:54|WEEKLY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|14.452867836121|14|0.83071061956772||0|0|0.04317|16.43|0.07937|28|0.079374071552751|28|37.78|-0.02774|0.02125|-0.0067869999381296|0.10510223116463|88.473319601839|132.44955497965|134.78261583877|0.667|0.333|0.17277|9|4|0.0017154957507082|0.062761501416431|17.700000762939|2022-05-08|-0.11962|2020-07-19|0.12143|2022-06-12
2025-01-05 14:27:54|WEEKLY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|5.2624117190516|15|0.29130897973629|0.0963|1|2|0.01228|5.77|-0.06089|8|-0.05762133165539|5|27.53|-0.02314|0.01375|-0.035927325340167|-0.061639030240751|70.803473106032|72.46531940036|35.442258830245|0.6|0.333|0.12487|15|5|-0.0017762763466042|0.042509836065574|21.200000762939|2016-08-28|-0.32292|2016-09-04|0.2027|2016-08-28
2025-01-05 14:27:55|WEEKLY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|12.642037382121|14|0.64432080904795||0|0|0.01135|14.26|-0.14355|4|0.14169795215308|28|57.86|0.0879|0.1458|0.12923142539583|0.21770189039161|168.69316533208|173.2957140714|122.6396651023|0.714|0.429|0.14415|7|2|0.0012304066985646|0.05634476076555|18.450000762939|2021-03-07|-0.10976|2022-10-30|0.18166|2016-11-06
2025-01-05 14:27:56|WEEKLY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|8.5540451466848|49|0.41198493838941||0|0|0.32597|9.6|-0.0508|13|0.011747419145118|88|42.33|-0.0196|0.03202|-0.035073193221151|0.010263974749106|79.25463185749|103.06377338697|84.082261262569|0.667|0.333|0.12857|9|4|7.955710955711E-5|0.045021724941725|14.107749938965|2016-08-21|-0.12448|2021-08-01|0.12656|2016-08-14
2025-01-05 14:27:58|WEEKLY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|9.3110516436448|50|0.45168453551679|0.3173|1|1|0.31726|10.38|0.19179|61|0.01883673986853|51|36.38|-0.01976|0.03752|0.028191921021092|-0.024209712793948|115.608974724|78.999063579156|145.84796914742|0.619|0.381|0.18021|21|9|0.0015028167281673|0.058199028290283|14.920999526978|2009-08-02|-0.45042|2011-09-25|0.19144|2014-11-30
2025-01-05 14:27:59|WEEKLY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|7.716623946475|14|0.44279204327299||0|0|0.11534|8.8|-0.11441|5|-0.062828253799243|10|30.92|-0.02264|0.0091|-0.087924721977484|-0.087295245336146|57.390099965985|69.232476893352|68.851781966958|0.462|0.308|0.11375|13|5|-0.00055689156626506|0.036540771084337|12.459859848022|2016-11-27|-0.12224|2017-11-19|0.0866|2018-01-21
2025-01-05 14:27:59|WEEKLY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|3.1967575583538|15|0.20658793809171|0.0088|1|1|0.00877|3.45|-0.04945|16|-0.049450566365283|16|95|0.14068|0.18238|-0.049450566365283|-0.049450566365283|95.055|95.055|51.186946065895|0.333|0.333|0.14229|3|2|-0.0011066889632107|0.054064615384615|13.939999580383|2019-03-24|-0.09898|2020-02-09|0.61128|2019-03-10
2025-01-05 14:28:00|WEEKLY|06999|100700|/equities/tianwei|SHANGHAICOMP|7.1055820207857|29|1.1538734008657|0.5104|1|1|0.51037|7.28|-0.04104|39|-0.2409835759301|58|37.38|0.00029|0.09312|0.0072389266995003|0.012602888377995|69.592914961593|72.571238593469|37.312287065603|0.476|0.429|0.27103|21|9|0.0011010455104551|0.089127367773678|39.901000976562|2009-08-09|-0.29328|2015-07-05|0.61273|2020-03-08
2025-01-05 14:28:01|WEEKLY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|26.932006271208|14|2.0535771045103|-0.056|1|2|-0.13134|27.05|-0.23336|24|-0.20645161687273|11|37.76|-0.10324|-0.01176|-0.0776152084855|-0.13605312375309|62.325136833133|74.14534425|135.99798927665|0.238|0.095|0.30048|21|5|0.0022364888337469|0.091927282878412|74.480003356934|2021-12-05|-0.25285|2018-02-11|0.33352|2015-11-08
2025-01-05 14:28:03|WEEKLY|07001|101000|/equities/baosheng|SHANGHAICOMP|4.2253726148329|14|0.62987579823462||0|0|0.3275|5.31|-0.11456|13|-0.11456313430336|13|41.05|-0.05678|0.06417|0.056750599382653|0.04293158678021|139.39082027096|120.02000378402|125.32452105551|0.632|0.368|0.23633|19|8|0.0021707818411097|0.082697162673392|11.803000450134|2010-12-26|-0.37415|2011-07-24|0.30825|2014-10-12
2025-01-05 14:28:04|WEEKLY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|2.0830324470851|14|0.41523981519602|0.4651|1|2|0.38889|3|-0.13706|9|-0.13705582589102|9|36.42|-0.0462|0.04504|-0.034846581366123|-0.073168061854313|56.053112708968|53.566607053161|31.289110418235|0.579|0.368|0.28404|19|9|0.00026051063829787|0.088215858156028|14.170000076294|2017-09-17|-0.2445|2016-01-17|0.34644|2015-10-18
2025-01-05 14:28:05|WEEKLY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|5.3665120616054|14|0.61160255993183||0|0|0.1474|6.85|0.315|55|0.31500005722046|55|40.16|-0.04955|0.09621|0.13279366844785|0.18599940096768|99.34545714148|122.11202264305|178.85117600745|0.368|0.316|0.28852|19|5|0.0032513273195876|0.096071327319588|24.799999237061|2015-12-27|-0.39419|2021-02-07|0.33077|2012-08-12
2025-01-05 14:28:06|WEEKLY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|1.6193410837914|15|0.16333012228445|0.0504|1|2|0.00595|1.69|-0.03448|21|-0.078103301386911|42|36.37|0.01992|0.05331|-0.02097995553655|-0.040821192479122|66.941064597854|76.292682396152|10.86118259412|0.579|0.263|0.22927|19|10|-0.0013470354609929|0.076068439716312|17.75|2011-04-03|-0.53041|2011-07-24|0.33065|2017-04-16
2025-01-05 14:28:07|WEEKLY|07005|101106|/equities/befar-group|SHANGHAICOMP|3.4714601803203|15|0.23883018832244|-0.0319|1|1|-0.03191|3.64|0.55238|147|-0.25675675022593|15|43.82|0.06855|0.1485|0.083527550022124|0.16237066651085|150.20161697261|189.56139986886|38.412834206193|0.588|0.294|0.24869|17|9|0.00030794466403162|0.078066811594203|16.159999847412|2011-04-24|-0.24908|2013-02-10|0.325|2021-08-15
2025-01-05 14:28:08|WEEKLY|07006|100897|/equities/beih-property|SHANGHAICOMP|3.648399589962|14|0.46410891664324|-0.0953|1|1|-0.09535|3.89|-0.05911|34|-0.14185895025413|29|47.29|-0.0761|0.06489|0.062750840756982|0.012033396890648|124.33751270997|91.884876967381|87.810389517849|0.412|0.294|0.28274|17|5|0.0021611015911873|0.093261015911873|17.780000686646|2015-06-14|-0.35965|2022-04-24|0.5075|2020-07-26
2025-01-05 14:28:09|WEEKLY|07007|100691|/equities/gofar|SHANGHAICOMP|3.8655739513783|12|0.5268260140488|0.2438|1|1|0.24384|5.05|-0.21241|8|-0.0911063045835|12|37.1|-0.04067|0.05556|-0.042484268843394|0.05823597271968|34.972874113097|114.36946734045|172.35495138824|0.571|0.381|0.29699|21|9|0.0028277974683544|0.093659734177215|19.579999923706|2015-06-14|-0.34264|2015-07-05|0.26856|2020-03-29
2025-01-05 14:28:10|WEEKLY|07008|100627|/equities/airport-park|SHANGHAICOMP|8.7483357841295|34|1.6113825182492||0|0|-0.08932|9.38|-0.3394|14|-0.15956280023805|50|37.29|-0.13343|-0.01359|-0.20048426401696|-0.15278771909528|7.4289100331648|28.511509339785|207.52212730139|0.524|0.333|0.29319|21|9|0.0034288725490196|0.098709914215686|28.700000762939|2015-06-21|-0.30389|2022-04-24|0.50135|2019-06-02
2025-01-05 14:28:11|WEEKLY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|-17.66048329638|1|1.6706008765621||0|0|0|13.66|-0.36718|6|0.25990527205203|76|37.09|-0.1067|-0.01018|-0.078734467053085|0.062200895510671|18.676869884661|144.90119840603|349.62886154795|0.636|0.409|0.25453|22|8|0.0032144852941176|0.087923039215686|32.180000305176|2015-05-31|-0.21104|2015-07-05|0.33647|2015-10-25
2025-01-05 14:28:12|WEEKLY|07010|100581|/equities/bashi-media|SHANGHAICOMP|3.5380133728107|23|0.57498095592852||0|0|-0.2089|4.09|-0.21828|8|-0.21828241163706|8|34.57|-0.19749|-0.01214|-0.10362620884083|-0.14047740074231|36.920729389103|31.984553281214|51.381911218433|0.348|0.304|0.23306|23|5|0.001510611995104|0.089200416156671|16.5|2010-01-17|-0.47099|2014-09-07|0.61059|2024-08-04
2025-01-05 14:28:14|WEEKLY|07011|100281|/equities/bj-capital|SHANGHAICOMP|2.9870066259705|15|0.18140749781005|0.0497|1|2|0.02288|3.13|-0.14179|13|-0.080562363684126|7|41.84|-0.00918|0.07742|0.066013224751679|0.093498764049009|165.43633037402|156.07868363836|57.012754916808|0.632|0.368|0.19596|19|5|0.0009038195302843|0.067433164400494|9.8400001525879|2015-06-14|-0.5034|2011-07-24|0.46655|2017-04-16
2025-01-05 14:28:15|WEEKLY|07012|100574|/equities/capital-dev|SHANGHAICOMP|2.3269156476433|15|0.3196868287009|-0.0807|1|2|-0.1794|2.47|-0.12687|17|-0.12687197765941|17|29.63|-0.04227|0.03403|-0.1027438153044|-0.14138869378479|25.208397535046|28.944450117527|62.88187488293|0.444|0.296|0.2647|27|10|0.0014300737100737|0.087227641277641|21.219999313354|2015-06-28|-0.25569|2015-07-05|0.32683|2009-02-15
2025-01-05 14:28:16|WEEKLY|07013|100831|/equities/capital-retail|SHANGHAICOMP|-9.6929691735996|49|0.67068652622038|0.0293|-1|1|0.02935|8.93|0.51252|19|0.51251746729619|19|49.42|-0.04374|0.05379|0.16204107344891|0.14859115142692|235.66341132837|170.55996502503|172.39383399825|0.583|0.417|0.23523|12|6|0.0023742745709828|0.076430592823713|17.069999694824|2010-09-19|-0.22742|2020-11-29|0.33088|2010-09-05
2025-01-05 14:28:17|WEEKLY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|6.7856899754094|14|0.8357324167708|-0.0972|1|1|-0.09715|6.97|0.18895|99|0.18895324463401|99|59.29|-0.02661|0.07358|0.18895324463401|0.18895324463401|118.895|118.895|36.302080798066|0.143|0.143|0.26188|7|1|0.0003738785046729|0.091182686915888|45.985733032227|2016-11-06|-0.28487|2022-04-24|0.61089|2016-08-21
2025-01-05 14:28:17|WEEKLY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|6.6771596260741|15|1.1828202984876|0.0601|1|1|0.06005|8.12|-0.12347|11|-0.12346848131457|11|32.68|-0.02689|0.11157|0.090255891053851|0.10981462514703|127.03581744137|136.04324038742|64.088396500896|0.474|0.421|0.24315|19|6|0.0013818267716535|0.08586325984252|30.5|2022-02-13|-0.25882|2015-07-05|0.46626|2022-01-09
2025-01-05 14:28:19|WEEKLY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|12.109439578496|14|1.3356681207292||0|0|0.06277|14.56|-0.14443|20|-0.14442701614165|20|28.12|-0.30432|0.02581|-0.073710536041269|0.024317358135896|20.174034412557|75.554049270135|151.88816761427|0.588|0.412|0.3499|17|6|0.0052328309572301|0.10059883910387|46.330001831055|2015-05-31|-0.49801|2017-10-15|1.03334|2017-10-08
2025-01-05 14:28:20|WEEKLY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|2.1956009766242|14|0.31687895978591||0|0|-0.21034|2.29|-0.28267|60|-0.28267479560498|60|42.26|-0.01043|0.09735|0.11316535940608|0.068933972442292|130.32564125323|89.796261312781|106.51162140817|0.421|0.316|0.27204|19|5|0.0020755024509804|0.088415|11.300000190735|2010-01-24|-0.27139|2015-07-05|0.41159|2023-11-26
2025-01-05 14:28:21|WEEKLY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|3.7661725755426|9|0.68278345858147|0.2139|1|2|0.14474|5.22|-0.35977|22|-0.35976791219851|22|31.48|-0.11288|0.0181|0.058567857809217|0.055694097787545|59.372564174662|53.83185361527|127.50366305059|0.44|0.36|0.30003|25|9|0.0027136477987421|0.098247459119497|19.059999465942|2015-06-14|-0.26798|2015-07-05|0.33838|2015-11-15
2025-01-05 14:28:22|WEEKLY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|3.6467247910217|16|0.56723423026072||0|0|-0.05251|4.15|0.11694|53|0.035912704268926|32|34.61|-0.14691|-0.01922|-0.095014896863763|-0.11314463282003|16.335534423254|30.259567222775|110.6666692098|0.652|0.391|0.2726|23|10|0.0022932552404439|0.088722946979038|15.609999656677|2015-06-21|-0.28756|2015-07-05|0.58228|2023-01-15
2025-01-05 14:28:23|WEEKLY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|6.3893901435187|14|0.60362320740829||0|0|-0.02917|6.99|0.13148|69|-0.090010946841605|12|41.47|0.03617|0.13045|-0.0084811082251281|-0.080848512943629|77.613735782771|47.952017035263|68.66404284452|0.526|0.421|0.22907|19|7|0.0010701747815231|0.077249987515606|53.169998168945|2015-06-21|-0.24073|2015-07-05|0.37282|2020-06-07
2025-01-05 14:28:24|WEEKLY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|4.3665338159251|14|0.43466231803523||0|0|-0.14948|4.95|0.1172|59|0.1171994399591|59|43.64|-0.03763|0.04221|0.030913579785886|0.091014245056109|109.09475755459|138.00553763342|62.326868093043|0.455|0.364|0.24959|11|3|0.00095874239350913|0.083941135902637|30.895000457764|2015-06-07|-0.29903|2015-07-05|0.3972|2015-07-19
2025-01-05 14:28:25|WEEKLY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-4.8846109364094|1|0.47320363434361||1|0|0|3.26|-0.11653|10|-0.116531181596|10|48.8|-0.14516|-0.04931|-0.13878841874482|-0.16855941987798|43.261448123119|44.130825383168|36.302897067313|0.5|0.4|0.32273|10|4|0.0018930737704918|0.10903334016393|36.270000457764|2017-05-07|-0.40849|2015-07-05|0.61136|2015-06-21
2025-01-05 14:28:26|WEEKLY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|7.7372164726955|14|0.64731291146238||0|0|-0.19461|8.07|-0.38693|61|-0.38693258648315|61|37.89|0.02592|0.11385|0.0085416676114619|0.088461224319695|59.201901375594|111.74241871838|49.466716332092|0.474|0.368|0.25434|19|5|0.00071454297407913|0.084089140518417|25.802000045776|2011-07-03|-0.24479|2017-04-23|0.30419|2015-06-07
2025-01-05 14:28:27|WEEKLY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-4.5696862221616|54|0.33478303916047||0|0|0.19523|3.71|-0.18838|19|-0.18838023365525|19|34.64|-0.10032|0.0337|-0.038948672741303|0.025909329678813|41.666960522878|98.337022570642|55.957767331952|0.545|0.409|0.21517|22|7|0.00080796319018405|0.079375153374233|15.890000343323|2015-06-21|-0.28623|2015-07-05|0.61111|2021-08-15
2025-01-05 14:28:28|WEEKLY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|3.1223459481276|40|0.2015049525007|0.0015|1|2|-0.02023|3.39|-0.03374|98|-0.033742299207859|98|27.89|-0.12093|-0.07189|-0.10185969366792|-0.057172900036866|14.79696416025|44.047439622588|134.68415410612|0.556|0.37|0.20567|27|13|0.0014590025252525|0.06603648989899|10|2015-06-28|-0.2284|2015-07-05|0.18673|2009-03-22
2025-01-05 14:28:30|WEEKLY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|2.5386694441307|14|0.42489913195169|0.021|1|2|-0.06441|2.76|0.59254|101|-0.045034844555392|13|39.12|0.05855|0.19265|0.14438412992695|0.095722947388102|213.93063985611|112.89966299237|26.305757613465|0.529|0.294|0.28137|17|5|0.00037480825958702|0.092942256637168|15.840000152588|2015-06-21|-0.2966|2015-08-30|0.41011|2021-01-10
2025-01-05 14:28:31|WEEKLY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|21.482605286048|5|1.9847417718288|-0.1647|1|1|-0.16468|22.37|0.232|46|0.21329155217763|60|45.57|0.04274|0.10163|0.068413840652283|0.10672906876491|115.19482302819|121.34962593|43.580752077238|0.714|0.286|0.22775|7|5|-0.0014578328173375|0.070135139318885|56.959999084473|2020-07-26|-0.18762|2018-10-14|0.20655|2022-11-06
2025-01-05 14:28:31|WEEKLY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|1.5853770045887|15|0.23480554486068|0.0412|1|1|0.04118|1.77|0.01322|31|-0.092000007629396|47|47.12|0.05121|0.15038|0.14141698025446|0.149419961116|246.26009279711|182.90643115439|58.999999364217|0.588|0.412|0.20287|17|6|0.00061750920245399|0.071630343558282|9.6999998092651|2015-06-21|-0.22598|2015-07-05|0.28611|2009-02-15
2025-01-05 14:28:32|WEEKLY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|15.54133544808|12|3.3834563019945|0.0146|1|2|-0.03692|18.78|0.64896|69|-0.34256885126512|60|53.4|0.15287|0.2091|0.15319802020166|-0.34256885126512|108.40757728|65.743|49.061373449325|0.4|0.2|0.35524|5|2|0.00019374100719424|0.11573492805755|79.200035095215|2023-04-16|-0.25284|2024-01-07|0.33131|2024-11-10
2025-01-05 14:28:33|WEEKLY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|2.8401051798275|11|0.38199445118198|-0.2087|1|2|-0.25065|2.9|0.09268|37|0.092682956897526|37|29.6|-0.26989|-0.15627|-0.010976479465381|-0.10317299452843|79.891332552418|55.362603601336|66.316030167773|0.467|0.333|0.30202|15|5|0.0024255286343612|0.10280753303965|14.979999542236|2017-06-18|-0.2533|2024-02-11|0.61056|2016-01-10
2025-01-05 14:28:35|WEEKLY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|4.0503558868008|15|0.44738857434367|-0.0142|1|1|-0.01422|4.16|-0.08994|44|-0.089942267214404|44|40.79|-0.04742|0.00691|-0.056351072312144|-0.028531034386865|49.533591485829|75.174474187645|56.986297790676|0.526|0.316|0.23417|19|7|0.0005645247148289|0.075973371356147|15.590000152588|2015-06-07|-0.19328|2015-07-05|0.25785|2009-03-08
2025-01-05 14:28:35|WEEKLY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|16.174706643698|129|1.1954482492473|0.0254|1|1|0.02539|16.56|-0.01893|19|0.86251468333419|32|34.59|0.03997|0.11009|0.22274342397416|0.25191023548371|386.28308984543|247.27467770854|53.230469755864|0.471|0.294|0.27235|17|5|0.0012325139664804|0.085882346368715|33.520000457764|2011-01-09|-0.48476|2011-07-24|0.51715|2021-08-15
2025-01-05 14:28:36|WEEKLY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|-10.662745088334|2|1.1925816833956||0|0|0.12963|6.58|0.59803|12|0.59802646614062|12|35.82|0.03186|0.14524|0.088203280908356|0.14053184302791|98.518760116909|160.14051397198|67.225172169001|0.682|0.5|0.27671|22|10|0.0020742458808618|0.09754319391635|35.369998931885|2015-05-31|-0.32561|2011-10-16|0.60983|2024-12-01
2025-01-05 14:28:37|WEEKLY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|-24.238113598895|48|1.2660380061706||0|0|0.21847|19.89|0.20903|78|0.20902620833032|78|37|-0.12114|0.13867|0.052086878743459|0.15928278185435|62.190031431759|152.08733323166|112.81906033161|0.35|0.3|0.27701|20|6|0.0028905463786531|0.08303207115629|44.574981689453|2020-08-09|-0.52695|2017-10-15|1.24709|2017-10-08
2025-01-05 14:28:38|WEEKLY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|5.0406906985594|14|0.68003891220625||0|0|-0.18113|5.38|0.66082|99|-0.22674644993297|12|53|0.19726|0.28908|0.1525204298494|0.098387973047855|137.56463520955|110.073684|13.283950899854|0.8|0.4|0.39887|5|3|-0.0045574460431655|0.10810683453237|64.800003051758|2019-08-11|-0.17647|2024-02-04|0.35704|2019-08-04
2025-01-05 14:28:40|WEEKLY|07036|100336|/equities/tongrentang|SHANGHAICOMP|33.548135717734|15|2.790059483044|0.0196|1|1|0.01961|38.99|-0.01612|67|-0.016117221155382|67|38.24|-0.02662|0.06099|0.048012228450396|0.10904238297713|98.53398963052|164.93091022875|723.64516695717|0.524|0.429|0.21771|21|7|0.003583329253366|0.071525960832313|64.279998779297|2023-05-14|-0.25644|2016-01-10|0.22403|2015-12-13
2025-01-05 14:28:41|WEEKLY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|34.156473585305|8|6.9213021140835|0.2665|1|1|0.26649|46.86|0.26556|28|0.26556425747315|28|26.62|-0.17732|-0.07979|-0.10620479119813|-0.10620479119813|63.374698668024|63.374698668024|324.77201773017|0.231|0.231|0.37266|13|3|0.0069548441926346|0.11360645892351|57.360000610352|2025-01-05|-0.206|2024-02-04|0.61033|2018-02-11
2025-01-05 14:28:42|WEEKLY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|20.213069013286|12|2.4575795020078|0.0337|1|2|-0.0097|25.51|-0.39545|8|-0.29054578171751|16|53.2|0.20891|0.27342|0.70884750188631|1.2609961040335|163.51907713886|270.4806503|388.71847477564|0.6|0.4|0.37273|5|3|0.0081719494584837|0.10931599277978|90.862045288086|2022-11-27|-0.2413|2023-12-31|0.44433|2019-08-11
2025-01-05 14:28:42|WEEKLY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|4.5031459786902|33|0.55926833530891||0|0|-0.01737|5.09|0.29516|50|0.29516253065143|50|33.48|-0.0596|0.05396|0.076522919271799|0.069394139203095|162.72116107139|117.56669212076|53.697648522273|0.522|0.348|0.23269|23|6|0.00098340399002494|0.081347044887781|23.14999961853|2015-06-21|-0.22017|2015-08-23|0.42674|2022-12-04
2025-01-05 14:28:43|WEEKLY|07040|100956|/equities/urban---rural|SHANGHAICOMP|15.491888936941|15|1.8200050330306|0.0651|1|1|0.06505|18.5|0.05981|37|0.059806069088979|37|53.4|0.05648|0.16424|0.14563193842618|0.24178625202313|150.63111478028|197.93578899132|316.78081364094|0.333|0.267|0.2671|15|5|0.0030499386503067|0.081042552147239|29.989999771118|2021-10-24|-0.27695|2015-07-05|0.32632|2015-05-24
2025-01-05 14:28:45|WEEKLY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|-11.663094009047|4|1.5679281845943||0|0|0.17341|7.15|0.0268|7|0.026800180965387|7|27.5|-0.12791|-0.02917|-0.015529714395086|0.070477833090925|37.26044987317|155.87235042739|173.67014613779|0.679|0.357|0.28956|28|11|0.0028668952134541|0.093630284605433|14.979999542236|2024-11-03|-0.31846|2024-06-30|0.32565|2009-02-15
2025-01-05 14:28:46|WEEKLY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|-19.657717784261|1|2.0092392232733||1|0|0|12.56|-0.20456|41|-0.20455981950853|41|33.33|-0.27143|-0.03818|-0.027269333911218|-0.027269333911218|82.150112135071|82.150112135071|182.26594167804|0.417|0.417|0.35054|12|2|0.007491|0.120952375|42.639999389648|2017-10-08|-0.57244|2017-10-15|1.352|2017-10-08
2025-01-05 14:28:47|WEEKLY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|13.380108468099|14|1.3210882088206||0|0|-0.04307|14.44|0.23167|59|-0.20162605345151|18|39.11|0.09705|0.2348|0.21026275060142|0.34888847141589|390.83319893466|504.40119498651|144.39999580383|0.737|0.421|0.27321|19|9|0.0031265476190476|0.096323082010582|38.439998626709|2015-06-14|-0.37626|2011-07-24|0.50482|2015-06-14
2025-01-05 14:28:48|WEEKLY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|62.468235226733|14|5.1545845221302||0|0|-0.13668|70.68|-0.09104|6|-0.091040524612145|6|20.55|0.15419|0.35007|0.72063138357341|1.36327478125|271.65345228674|472.75640419088|1449.2966995232|0.636|0.364|0.36684|11|5|0.016589916317992|0.1109820083682|147.66990661621|2021-08-08|-0.21606|2020-08-16|0.61051|2020-05-17
2025-01-05 14:28:48|WEEKLY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|16.675255999054|14|2.5373480406049||0|0|0.11573|20.15|-0.13086|12|-0.13086115047106|12|37.71|0.07056|0.11303|-0.037175610015938|-0.047386547585337|85.276598225718|85.8379786058|38.173190549945|0.571|0.429|0.30558|7|3|-0.00026613718411552|0.10573436823105|115.77147674561|2019-08-18|-0.23779|2024-02-04|0.87145|2019-08-04
2025-01-05 14:28:50|WEEKLY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|32.595438964017|12|3.8500358049259|-0.107|1|2|-0.16244|33.98|-0.19388|6|-0.19387735953104|6|55.4|0.16263|0.25892|-0.19387735953104|-0.19387735953104|80.612|80.612|134.84121291278|0.2|0.2|0.28596|5|0|0.0032983680555556|0.10347020833333|191.08999633789|2021-12-05|-0.17425|2021-08-29|0.20833|2019-05-26
2025-01-05 14:28:51|WEEKLY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|5.3296025023458|28|0.3137365537067|0.1328|1|2|0.10987|5.96|-0.12607|47|-0.078260787495338|6|45.2|-0.05275|-0.00528|-0.10216460039606|-0.078260787495338|80.55362382|92.174|89.624059438719|0.4|0.2|0.13145|5|1|1.9249011857707E-5|0.048104387351779|8.2200002670288|2020-02-16|-0.08765|2020-03-01|0.09645|2020-02-09
2025-01-05 14:28:51|WEEKLY|07048|100399|/equities/foton-motor|SHANGHAICOMP|2.2148250702026|24|0.18937252563143|-0.1148|1|1|-0.11481|2.39|0.10299|37|0.016891875564837|68|41|0.02306|0.10459|0.011651685807872|0.048156267254566|92.363848741266|129.11161261741|40.750216507656|0.737|0.474|0.23403|19|12|0.00050981296758105|0.078040012468828|14.545000076294|2010-10-31|-0.5033|2011-07-24|0.35498|2020-08-16
2025-01-05 14:28:52|WEEKLY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|22.629691039484|12|4.0700337161226|0.2234|1|2|0.19231|29.76|-0.41818|5|-0.31384013086866|12|21.62|-0.26424|-0.20994|-0.23934845024|-0.22229649299196|7.4024147470044|21.733972704051|75.763750391375|0.692|0.462|0.32204|13|7|0.0020424657534247|0.10954030821918|145.99000549316|2019-09-15|-0.2148|2024-02-04|0.45494|2019-04-28
2025-01-05 14:28:53|WEEKLY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|10.405356529213|14|1.8291283296602||0|0|0.14104|15.29|0.53391|69|-0.051514683782669|28|33.57|-0.30594|-0.22387|-0.020991156828694|-0.2093754466297|72.816383155331|47.986466932321|60.940613267697|0.714|0.429|0.31629|7|3|0.00073689516129032|0.094660846774194|87.23999786377|2020-07-19|-0.1545|2021-03-07|0.61074|2020-03-15
2025-01-05 14:28:55|WEEKLY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|3.2310847758672|14|0.18578138569799||0|0|-0.09973|3.34|-0.13062|29|-0.13062101146656|29|36.29|-0.03447|0.03164|-0.024567894615555|-0.024567894615555|63.519489219621|63.519489219621|53.439998626709|0.471|0.471|0.21899|17|6|0.00032633333333333|0.071269190476191|13.128577232361|2017-04-30|-0.2445|2014-02-16|0.22427|2015-09-13
2025-01-05 14:28:55|WEEKLY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|37.248051608129|14|4.2101983159516|-0.0542|1|2|-0.13532|42.3|-0.38054|17|0.60624221749697|81|29.82|-0.16916|-0.07674|0.077111951614154|0.06695354222545|98.746187886001|101.84181545997|194.57221565042|0.455|0.273|0.35974|11|4|0.0051058357771261|0.11314366568915|79.300033569336|2022-08-07|-0.3194|2019-03-17|0.61044|2018-05-13
2025-01-05 14:28:56|WEEKLY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|13.72249358268|14|1.0159919092911|-0.0429|1|1|-0.0429|14.5|-0.16622|16|0.0033898434396515|87|42.11|-0.00379|0.10931|0.063743263223271|0.13464041593653|88.008996076695|122.33398668066|225.15527750256|0.526|0.368|0.27305|19|8|0.0031441697416974|0.095385928659287|41.080001831055|2010-11-07|-0.22059|2016-01-10|0.54516|2010-09-05
2025-01-05 14:28:57|WEEKLY|07054|100663|/equities/black-peony|SHANGHAICOMP|3.9577372759419|15|0.46660986212588|0.0533|1|2|-0.02391|4.49|-0.05316|9|-0.053160154830263|9|34.61|-0.05706|0.08865|-0.10057405041687|0.025334493807391|10.37137172479|86.383425447279|104.17633017931|0.478|0.348|0.23002|23|4|0.0018833580246914|0.084049271604938|24.319999694824|2015-06-14|-0.30099|2015-07-05|0.4823|2022-02-27
2025-01-05 14:28:58|WEEKLY|07055|100513|/equities/star-material|SHANGHAICOMP|10.048477837358|45|0.74550749563056|0.3657|1|1|0.36574|11.8|0.25837|134|-0.15823703106305|20|39.53|0.05736|0.15077|0.29148209571274|0.41567407116656|288.93378566823|233.88786182795|141.82693057159|0.526|0.316|0.28574|19|10|0.0023741761006289|0.082203761006289|32.400001525879|2015-05-31|-0.34359|2015-07-05|0.30564|2015-07-19
2025-01-05 14:29:00|WEEKLY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|-13.66154990011|1|0.87551652528698||1|0|0|10.33|0.02557|14|0.025574221710867|14|31|-0.49235|-0.25765|-0.13950254075089|-0.15690046846582|52.325624722844|57.331212923166|108.28092206511|0.5|0.375|0.21572|8|2|0.0032537096774194|0.081054596774194|40.810001373291|2020-07-19|-0.18306|2021-02-07|0.61133|2020-03-15
2025-01-05 14:29:00|WEEKLY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|7.2981034106447|14|0.58014579781857|0.018|1|1|0.01801|8.48|-0.03222|15|0.04669256224333|32|41.13|-0.00161|0.11336|-3.8797872244024E-5|0.038032894861892|81.613247233726|110.87868200117|72.170208870096|0.733|0.467|0.2171|15|8|0.0010569047619048|0.071745111111111|23.979999542236|2015-06-14|-0.29492|2015-07-05|0.34786|2020-08-23
2025-01-05 14:29:01|WEEKLY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|10.202879973532|9|0.81114511176706||0|0|-0.08773|11.23|-0.01988|16|-0.064544712245518|16|36.91|-0.05821|0.01539|-0.052110326750425|-0.060166890814571|73.838516798213|75.336200463426|28.145361184893|0.455|0.364|0.25659|11|3|-0.00085024154589372|0.085053574879227|69.980003356934|2016-12-11|-0.23293|2021-10-17|0.61053|2016-12-04
2025-01-05 14:29:02|WEEKLY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|7.1027642524316|42|0.86295713473307|-0.1886|1|1|-0.18862|7.27|-0.05795|13|-0.057951227812872|13|44.89|-0.26925|0.02846|-0.037620149680004|0.010613799730148|75.636869298919|100.88373198743|101.41771182229|0.667|0.444|0.31856|9|5|0.005109191011236|0.10287323595506|72.98999786377|2016-01-10|-0.54006|2016-01-31|1.5681|2016-01-10
2025-01-05 14:29:03|WEEKLY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|7.708607131486|15|0.55626410799995|-0.0136|1|2|-0.04273|8.29|-0.06782|14|-0.13906586082875|11|37.05|-0.03069|0.03389|-0.012602675249682|0.06389569740918|52.600923322895|123.13847958704|133.925684737|0.667|0.381|0.21444|21|13|0.0016100252525253|0.072358396464646|28.700000762939|2015-06-21|-0.1861|2015-06-21|0.44355|2015-06-14
2025-01-05 14:29:05|WEEKLY|07061|102960|/equities/haibo|SHANGHAICOMP|3.2102166206337|15|0.49364235203073|0.5364|1|2|0.43162|3.35|-0.0625|9|-0.062502434251906|9|31.64|-0.09479|0.02292|-0.087333755753189|-0.06631938636103|15.069930347364|39.753602047738|71.888412324583|0.68|0.44|0.23135|25|11|0.0015920248447205|0.081851192546584|12.069999694824|2015-05-24|-0.31368|2013-03-31|0.55699|2015-09-13
2025-01-05 14:29:06|WEEKLY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|4.7437635697879|14|0.39908984557914||0|0|-0.03962|5.09|-0.09504|10|-0.14031970618023|20|33.11|-0.0836|0.0346|-0.10048071946163|-0.078168083366063|41.161157196322|59.831560107621|82.495949589116|0.421|0.316|0.19803|19|5|0.0011197975077882|0.066548971962617|14.779999732971|2015-06-21|-0.34899|2015-07-05|0.45576|2020-10-18
2025-01-05 14:29:07|WEEKLY|07063|100479|/equities/capital-tour|SHANGHAICOMP|12.160213943875|15|1.0857421979604|0.0219|1|1|0.0219|14|0.31773|106|-0.25325398365624|29|38.89|-0.06043|0.00714|-0.092913181098121|-0.053955893315078|21.869567934639|59.593910888653|129.39002213371|0.632|0.368|0.28266|19|11|0.0021206905710491|0.08658171314741|29.909999847412|2021-04-18|-0.19721|2012-03-18|0.46507|2016-01-03
2025-01-05 14:29:08|WEEKLY|07064|100622|/equities/butone-info|SHANGHAICOMP|18.648023858573|14|2.3791299996157||0|0|-0.02541|19.18|0.04543|43|0.045433248486382|43|45.2|0.01133|0.20038|0.5626295918601|0.60033353749223|504.10156412148|357.06048556214|290.60606942908|0.333|0.267|0.27433|15|2|0.0038333863965268|0.091869030390738|72|2015-06-21|-0.32329|2015-07-05|0.47104|2015-07-19
2025-01-05 14:29:08|WEEKLY|07065|100826|/equities/irico-display|SHANGHAICOMP|6.4323277275082|9|0.69480167030345|0.0315|1|1|0.03154|7.85|-0.2455|15|0.24186992657871|73|34.43|0.06702|0.14263|0.15027743589123|0.34092726146872|202.01203633869|273.09552216289|238.60182357605|0.696|0.304|0.2992|23|15|0.003663425|0.101786075|23.870000839233|2015-06-07|-0.34795|2015-07-05|0.47418|2019-02-17
2025-01-05 14:29:10|WEEKLY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|7.2512539452763|15|0.58250294253698|0.0442|1|2|-0.03783|7.63|-0.07706|23|-0.077055872721999|23|50.29|0.02225|0.07347|-0.10449146626025|-0.064419527632238|63.297666100593|81.643857267078|36.632296700251|0.571|0.429|0.22057|7|2|-0.0012265027322404|0.072939808743169|24.944677352905|2017-11-12|-0.20176|2018-10-14|0.32514|2019-03-10
2025-01-05 14:29:11|WEEKLY|07067|101071|/equities/camel-group|SHANGHAICOMP|7.202738833379|14|0.48421095360261||0|0|-0.09029|7.96|-0.18725|9|-0.2763947998962|14|39.88|-0.04507|0.07986|-0.064294569424523|0.045838639533473|38.572353852855|106.79626759363|92.936373941897|0.529|0.353|0.24286|17|5|0.0015739218523878|0.082206599131693|32.200000762939|2015-06-07|-0.2704|2016-09-04|0.47782|2019-03-10
2025-01-05 14:29:12|WEEKLY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|9.4280379249317|9|0.83006674649516|-0.1089|1|1|-0.10895|10.06|-0.4647|13|-0.054828204435468|16|25.55|-0.17926|-0.04402|-0.10363835455567|-0.042171447921144|4.8283531855985|39.227713247802|76.15443141988|0.645|0.419|0.30855|31|14|0.0023359|0.099359725|46.014305114746|2017-09-17|-0.30357|2015-07-05|0.41336|2021-07-18
2025-01-05 14:29:13|WEEKLY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|-12.040461719003|1|1.4068205157805||1|0|0|7.15|0.23803|14|0.2380346282957|14|37.1|-0.2153|-0.01996|-0.075213276692586|-0.057355079890649|67.95058852842|77.995648039417|70.965514042709|0.4|0.3|0.31403|10|3|0.0030240970350404|0.11471544474394|23.109214782715|2017-10-22|-0.26369|2024-02-04|0.61297|2024-09-29
2025-01-05 14:29:14|WEEKLY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|3.962087222975|14|0.39640771772755|-0.03|1|2|-0.11135|4.07|0.18938|56|-0.13704180412797|16|28.11|-0.11474|0.03209|0.00031380432084497|0.088358742747718|37.307526867451|131.88284820718|163.45382152904|0.519|0.37|0.26382|27|7|0.0030220466321243|0.091260699481865|48.200000762939|2015-06-21|-0.35658|2015-07-05|0.31361|2015-04-05
2025-01-05 14:29:16|WEEKLY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|2.7901034764694|14|0.19334600688044|-0.0032|1|2|-0.08511|3.01|-0.24852|20|-0.24851746324033|20|46.27|0.10817|0.26397|0.57101676937363|0.57101676937363|345.63355032416|345.63355032416|174.99999653461|0.364|0.364|0.24635|11|2|0.0035161302681992|0.080675977011494|18.14999961853|2015-08-23|-0.34883|2015-07-05|0.60699|2014-10-19
2025-01-05 14:29:16|WEEKLY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|-12.445861410874|1|1.0152871051689||0|0|0|8.93|2.12161|58|2.1216137801942|58|68.5|0.39521|0.53614|1.0434366360045|1.0434366360045|301.31652686|301.31652686|81.059041239176|0.333|0.333|0.28954|6|0|0.0021449391727494|0.094214501216545|54.930000305176|2021-11-14|-0.21986|2024-02-04|0.61044|2016-12-25
2025-01-05 14:29:17|WEEKLY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|3.930711210401|15|0.35944803658727|0.0463|1|2|-0.07604|4.01|-0.02946|9|-0.029464806260854|9|43.78|-0.13715|-0.04064|-0.24770053929135|-0.19336505790204|40.149328797035|62.37951742|52.281619152466|0.333|0.222|0.24123|9|1|-0.00018125|0.071807549019608|13.640000343323|2017-04-02|-0.14563|2021-02-07|0.36103|2018-10-28
2025-01-05 14:29:18|WEEKLY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|20.535067482889|14|1.9919482350886|0.0641|1|2|0.00095|21.03|0.04841|34|0.048413837183384|34|29.72|-0.06267|0.0148|-0.076384312101947|-0.0043958784142343|11.000892426946|78.329506274241|238.43539018472|0.68|0.36|0.27324|25|12|0.0034026058201058|0.093154510582011|76.879997253418|2015-06-07|-0.29681|2015-07-05|0.40517|2015-07-19
2025-01-05 14:29:19|WEEKLY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|15.456913037537|14|2.71792582171|0.3404|1|1|0.3404|20.87|-0.12338|23|-0.19558908735303|8|29.92|-0.11672|-0.05167|-0.093453787559909|-0.014307791038102|34.897096399811|77.555225574199|118.17667621493|0.615|0.308|0.3045|13|8|0.0027927114427861|0.088193980099502|36.75|2017-03-26|-0.22368|2017-04-02|0.61099|2017-02-26
2025-01-05 14:29:20|WEEKLY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|11.093043022878|11|1.2505284368471|0.053|1|2|0.02821|12.03|-0.11132|25|-0.11131613740089|25|35.09|-0.08384|-0.00599|0.022636248437455|0.040620293678727|97.379014173932|107.04025633539|87.618354945784|0.522|0.304|0.20485|23|10|0.00086337821297429|0.065779216646267|49.580001831055|2015-12-27|-0.17882|2024-04-21|0.27461|2015-12-27
2025-01-05 14:29:21|WEEKLY|07077|942824|/equities/changbaishan|SHANGHAICOMP|33.485492732459|14|6.7064666295944||0|0|0.27732|38.92|1.29969|62|1.2996879470349|62|34.47|-0.18464|-0.07157|0.0092863371112723|0.063555633937953|59.032182371427|82.151535546987|595.10700911255|0.6|0.4|0.27799|15|8|0.0063496226415094|0.099415377358491|60.669998168945|2024-12-22|-0.29431|2015-07-05|0.61009|2014-08-31
2025-01-05 14:29:22|WEEKLY|07078|100856|/equities/faway-auto|SHANGHAICOMP|7.8992235804569|14|0.62052774356616|0.0066|1|2|-0.04682|8.55|-0.00952|12|-0.009520680429853|12|34.13|-0.01048|0.10576|0.12522874232617|0.09367757411007|299.0273138697|183.66500925664|61.202577146073|0.522|0.391|0.22145|23|7|0.0014015789473684|0.078668220551378|41.099998474121|2010-10-24|-0.46793|2011-08-28|0.56|2017-10-08
2025-01-05 14:29:23|WEEKLY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|4.9982591357031|14|0.70298514465883||0|0|0.1615|5.25|-0.10484|10|-0.1048406559433|10|31.12|-0.13905|-0.01684|-0.082044608593407|-0.046085408991072|26.203810336331|57.953083086724|77.662719263966|0.48|0.36|0.21999|25|6|0.0012779646017699|0.081604829329962|14.779999732971|2010-11-14|-0.23974|2015-07-19|0.38794|2009-11-22
2025-01-05 14:29:24|WEEKLY|07080|100389|/equities/yidong|SHANGHAICOMP|-25.949076051637|1|2.6463586075852||1|0|0|16.99|0.14298|14|0.14297564355134|14|33.13|-0.1227|0.00023|0.028567544850985|0.051984698458378|75.465098711694|88.738920870789|342.54031533164|0.542|0.417|0.32068|24|8|0.0039601761006289|0.09881093081761|47.340000152588|2017-01-29|-0.32745|2015-07-05|0.55757|2015-07-26
2025-01-05 14:29:26|WEEKLY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|2.7729530140139|15|0.19358739180727|0.0623|1|1|0.06227|2.9|0.28721|68|0.47843790272625|48|47.12|-0.01489|0.1544|0.026191833442071|-0.034773351534406|92.53991780112|71.430575858563|82.691762777387|0.471|0.235|0.21017|17|7|0.0017076687116564|0.07947882208589|10.979999542236|2015-05-31|-0.53914|2010-03-21|0.36996|2015-07-19
2025-01-05 14:29:27|WEEKLY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|7.7173954841238|42|0.62420139720898|0.0814|1|1|0.0814|9.3|0.54482|73|0.54481544348998|73|48.93|0.09231|0.16838|0.088611902881738|0.15380744740157|173.78777784708|199.68788833647|411.50443495482|0.6|0.4|0.2489|15|7|0.0032947741935484|0.074976038709677|21.209999084473|2015-06-21|-0.30164|2015-07-05|0.31768|2023-04-30
2025-01-05 14:29:28|WEEKLY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|11.988418755098|14|0.94051417937785||0|0|-0.08112|13.82|0.13264|75|-0.072231157993265|35|30.38|-0.11759|-0.04747|-0.1535939299958|-0.14939619152591|20.115492961802|43.333938479427|83.605560319119|0.692|0.385|0.28757|13|7|0.0014702941176471|0.088680784313726|30.770000457764|2017-04-02|-0.1972|2020-03-22|0.366|2017-01-15
2025-01-05 14:29:29|WEEKLY|07084|100684|/equities/changyuan|SHANGHAICOMP|-6.1583277543395|1|0.44610927369891||1|0|0|4.56|0.01131|14|0.011306357609089|14|32.29|-0.04549|0.01326|-0.031920381272447|0.026146211758023|21.763314007274|97.48520767831|115.50151964671|0.792|0.417|0.27098|24|12|0.0020593806451613|0.08989455483871|28.860000610352|2015-06-07|-0.22202|2018-12-30|0.25203|2015-05-31
2025-01-05 14:29:29|WEEKLY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|14.410853106759|15|1.5597703774918|0.0608|1|2|0.02689|14.51|-0.05684|48|-0.041172004913924|37|32.87|-0.33474|-0.1972|-0.20902829570221|-0.19537868950834|8.8340308984669|22.780289876245|86.47198829038|0.6|0.4|0.27675|15|5|0.0019803353057199|0.084624358974359|54.729999542236|2015-05-31|-0.29768|2015-07-05|0.61257|2021-01-17
2025-01-05 14:29:31|WEEKLY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|29.600861159301|4|2.3438354419641||0|0|-0.12252|32.3|-0.33182|33|-0.30129154520764|6|25.67|-0.18978|-0.09589|-0.30341541773803|-0.29394782200486|23.406194409147|35.029774026679|36.851098036161|0.444|0.333|0.26011|9|3|-0.0028282905982906|0.079331752136752|108.48575592041|2020-12-27|-0.20495|2024-02-04|0.15837|2024-02-25
2025-01-05 14:29:32|WEEKLY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|18.519185546683|14|2.8012698306792||0|0|0.31279|22.37|0.05529|30|0.055292413980508|30|38.33|-0.10141|0.03132|0.002311187756086|-0.10801797405895|92.419772077672|76.89581643|240.5376384994|0.444|0.222|0.33281|9|2|0.0067668156424581|0.11482818435754|68|2020-11-22|-0.38409|2020-12-13|0.61013|2018-01-14
2025-01-05 14:29:33|WEEKLY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|19.199618336806|11|2.2974245832697|-0.0195|1|2|-0.0854|21.74|-0.25026|10|-0.2502561147811|10|31.23|-0.12945|-0.0567|-0.08318569066202|-0.044679661486033|48.723120560953|71.047742076107|139.38890466119|0.538|0.462|0.23418|13|3|0.0028460096153846|0.08138|44.492118835449|2016-12-04|-0.22091|2017-04-09|0.6105|2016-11-20
2025-01-05 14:29:33|WEEKLY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|9.9750063265366|8|1.5454784399732||0|0|-0.10506|11.33|0.11407|106|0.0099726787680718|17|36.91|-0.27608|-0.12455|-0.0036075289844654|-0.067283944795209|75.38707309969|73.205022716044|163.26671235154|0.727|0.364|0.30351|11|6|0.0036178450363196|0.090167021791768|28.137382507324|2016-12-18|-0.17615|2017-04-02|0.61062|2016-12-11
2025-01-05 14:29:34|WEEKLY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|6.931788588906|10|0.55285032864536|-0.0618|1|1|-0.0618|7.59|0.07011|42|-0.029017882564161|77|32.27|-0.27731|-0.18782|-0.15032175990458|-0.17330954689811|23.228943164702|34.450484983224|72.562142685541|0.533|0.333|0.34036|15|8|0.0018089249492901|0.091561784989858|42.409999847412|2015-05-31|-0.32829|2017-04-16|0.59751|2015-03-29
2025-01-05 14:29:36|WEEKLY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|121.75134380084|14|9.8027196059224|-0.0897|1|2|-0.1288|128.65|-0.20311|38|1.6856600808579|152|36.32|-0.02412|0.06569|0.056319667026743|0.41259576119588|45.627368813222|431.32586200722|652.05269580002|0.632|0.316|0.28773|19|8|0.0043657752489331|0.08870240398293|235.52000427246|2021-07-04|-0.26083|2015-07-05|0.35253|2015-07-19
2025-01-05 14:29:37|WEEKLY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|-18.96711000078|2|2.0373699939022||0|0|0.1058|12.17|0.10257|8|0.10256576308174|8|26.79|-0.29734|-0.10993|-0.07886016204796|-0.050985936713361|37.451920942836|64.918126268252|67.302674888373|0.714|0.429|0.27271|14|7|0.0038244946808511|0.098534069148936|71.389999389648|2017-10-08|-0.58561|2017-10-15|1.35002|2017-10-08
2025-01-05 14:29:38|WEEKLY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-6.8173626934403|1|0.67078762170056||0|0|0|4.39|0.09922|58|0.41481078729883|11|41.72|-0.0432|0.06919|0.070305932427749|0.12266107438821|125.50953790028|146.45854247034|59.276259587929|0.389|0.278|0.26078|18|4|0.0015100266311585|0.09238121171771|24.520000457764|2015-06-14|-0.25971|2015-07-05|0.37044|2022-01-02
2025-01-05 14:29:38|WEEKLY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|8.5036586126325|14|0.5197909397925|0.0064|1|1|0.00638|9.46|||0.41481078729883|11|34.86|-0.09957|-0.01443|0|0|100|100|47.205586856122|0|0|0.15386|7|1|-0.0020757587548638|0.060327509727626|24|2020-01-12|-0.13758|2020-12-20|0.17211|2020-03-08
2025-01-05 14:29:39|WEEKLY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|9.5936907993328|36|1.3771369318501|0.5421|1|2|0.34335|11.01|-0.27305|31|-0.27304962941636|31|36.33|0.02828|0.1383|0.041238138922366|0.096247901067433|87.567093009583|106.63308939306|91.52834798338|0.556|0.444|0.25646|9|2|0.0019950828729282|0.092021298342541|14.539999961853|2024-11-10|-0.29732|2019-06-23|0.41108|2020-08-09
2025-01-05 14:29:41|WEEKLY|07096|100556|/equities/xuguang|SHANGHAICOMP|6.7191363566153|12|0.89292354415833|0.0432|1|1|0.04321|6.76|0.17302|73|0.95543690256188|95|41.42|0.00685|0.18448|0.19150031316813|0.40687133453822|165.68822039451|322.86309406609|252.7102934349|0.421|0.263|0.23982|19|6|0.0039689223057644|0.095725476190476|17.75|2015-06-14|-0.50982|2011-07-24|0.37488|2016-08-28
2025-01-05 14:29:42|WEEKLY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|3.8812513821727|11|0.34624956470709|0.001|1|2|-0.05642|4.85|-0.43575|7|-0.25388102256673|8|32.57|-0.08119|0.06702|0.062990701335883|0.082711116195276|81.992072252167|91.105553674675|87.387382665845|0.696|0.435|0.29831|23|10|0.0029681686429512|0.099334492753623|19.090000152588|2015-05-31|-0.58869|2010-01-03|0.42784|2015-03-08
2025-01-05 14:29:43|WEEKLY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|5.0716474676849|11|0.62474845375219|-0.1289|1|2|-0.16306|5.8|-0.23732|9|-0.23731824280435|9|28.7|-0.0409|0.0435|0.043563628309845|0.13516482136389|43.505975614459|95.618795972898|70.217918038969|0.481|0.296|0.30915|27|8|0.0022208025477707|0.098197133757962|18.659999847412|2022-08-28|-0.271|2015-07-05|0.35646|2019-07-14
2025-01-05 14:29:44|WEEKLY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|15.884049287316|41|1.3267535623662|0.0936|1|2|0.01223|16.55|0.01328|46|-0.1600408140304|35|37.21|-0.04412|0.14125|0.0076066458463838|0.046070399715055|74.527864472432|99.333587553154|527.07002178797|0.579|0.368|0.26569|19|6|0.0048231325301205|0.093079196787149|25.39999961853|2020-08-09|-0.50407|2012-08-19|0.50522|2014-08-17
2025-01-05 14:29:44|WEEKLY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|8.1071236788868|23|0.70518314561615|0.0407|1|1|0.04074|8.43|-0.05159|49|-0.051590739671502|49|36.14|-0.07124|-0.01326|-0.14030471953654|-0.10106362334124|12.745383426072|40.798340230729|101.87312016666|0.571|0.381|0.23347|21|11|0.0015742125480154|0.078633367477593|15.63300037384|2010-11-07|-0.48978|2012-04-15|0.26244|2009-08-30
2025-01-05 14:29:46|WEEKLY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.9572139644298|14|0.34346868249034||0|0|-0.11277|4.17|-0.27184|31|-0.27184467367812|31|28.18|-0.31754|-0.15683|-0.46660104880076|-0.30897683892379|1.8957917382556|31.319870118216|83.903425600208|0.364|0.273|0.27318|11|3|0.0027033126934985|0.095990371517028|10.659999847412|2018-09-16|-0.19946|2021-12-26|0.61167|2018-09-09
2025-01-05 14:29:47|WEEKLY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|-19.799316258238|48|1.2666531319644||0|0|-0.01208|16.76|-0.27906|9|-0.27905964471167|9|29.7|-0.10011|0.03673|0.0069983510103871|0.046714704874674|72.137655702359|111.01108094076|347.21358481068|0.7|0.5|0.22826|20|10|0.0037030889235569|0.08388383775351|26.239999771118|2023-03-12|-0.339|2014-12-07|0.51774|2014-09-21
2025-01-05 14:29:48|WEEKLY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|10.940111386125|14|0.76101744898137|-0.0549|1|2|-0.11111|11.52|-0.13224|35|-0.13223578232644|35|42|-0.15028|-0.01804|-0.057845061130474|-0.056697650131079|46.736558976955|54.425813136705|101.79376214266|0.588|0.471|0.24971|17|5|0.0016703851444292|0.08319909215956|50.099998474121|2015-05-31|-0.29237|2015-07-05|0.2917|2015-07-19
2025-01-05 14:29:49|WEEKLY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|17.788158769458|44|2.6690261565317||0|0|-0.29679|19.89|0.83295|48|0.83294814582762|48|30|-0.32293|-0.1906|-0.014096262168634|-0.04463037527163|52.993131914822|47.826009814467|160.01608126563|0.556|0.444|0.37311|9|4|0.0048767092651757|0.10460303514377|42.5|2019-01-27|-0.2371|2019-02-03|0.60981|2018-11-25
2025-01-05 14:29:50|WEEKLY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|5.7987120379163|19|0.7822079743858|-0.0115|1|1|-0.01154|6.85|0.33713|62|-0.060457539867011|26|30.62|-0.23751|-0.15036|-0.067998293946166|-0.10276969358776|37.655713777895|40.188938950972|107.40806979753|0.538|0.385|0.29377|13|6|0.0023130769230769|0.078911394230769|19.121709823608|2016-12-11|-0.28857|2017-04-02|0.61086|2016-11-20
2025-01-05 14:29:51|WEEKLY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|11.150687154641|139|0.84039126114949|0.399|1|2|0.20423|11.97|0.23848|37|0.23847697631333|37|31.38|-0.02351|0.02287|0.015209352546052|0.040714199117204|83.226475448333|106.27055181183|97.794121657368|0.619|0.381|0.2148|21|12|0.0011724341279799|0.070865294855709|16.889999389648|2009-08-02|-0.26283|2015-07-05|0.22565|2022-04-17
2025-01-05 14:29:52|WEEKLY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|-8.9692296567954|18|0.61974325389985||0|0|0.08924|6.94|0.68665|51|0.68665195295582|51|27.36|-0.0349|0.05616|0.14465283883071|0.22881602822667|206.02572570105|209.72497944671|66.500576307699|0.536|0.321|0.24152|28|9|0.0013648914431673|0.085120459770115|19.040000915527|2015-06-28|-0.33412|2015-07-05|0.37011|2015-07-26
2025-01-05 14:29:53|WEEKLY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|-42.945686101522|16|2.5618952908802|0.0044|-1|1|0.00443|33.73|0.60357|108|0.60357435590614|108|34.55|-0.00026|0.08881|0.10774979701226|0.13925998322849|241.95066724598|234.12889742695|112.54212000482|0.545|0.409|0.25254|22|9|0.0020130967741935|0.086018580645161|71.389999389648|2015-05-31|-0.30694|2015-07-05|0.35219|2015-08-16
2025-01-05 14:29:54|WEEKLY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|9.0662296719563|14|0.66230384244865||0|0|-0.11812|9.78|-0.06274|37|-0.062736445846343|37|37.67|-0.07659|-0.00717|-0.11215446256563|-0.12707995840272|19.139788058047|28.539501188068|83.375960056573|0.619|0.429|0.21448|21|10|0.00093703980099503|0.072059203980099|30.799999237061|2015-06-21|-0.36808|2009-12-20|0.21683|2022-12-04
2025-01-05 14:29:55|WEEKLY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|6.8561316428911|11|0.89956055602254|-0.0871|1|1|-0.08706|7.55|-0.13443|9|-0.11743344311749|22|26.42|-0.24059|0.08576|-0.31890188002639|-0.095548542899667|-35.886333504087|59.962944017916|56.469710212111|0.526|0.263|0.26538|19|9|0.00320830078125|0.07701490234375|31.540000915527|2017-10-08|-0.68155|2017-10-15|2.15518|2017-10-08
2025-01-05 14:29:57|WEEKLY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|3.5992843823247|25|0.24141389958691|-0.0447|1|1|-0.04467|3.85|0.13445|65|-0.0045191583873492|9|46.18|0.06732|0.13633|0.28601640760815|0.47747042195584|268.40439235844|248.5756340031|74.038462420187|0.412|0.235|0.22484|17|5|0.00096881334981459|0.075263275648949|13.979999542236|2015-06-28|-0.23051|2015-07-05|0.26621|2014-11-02
2025-01-05 14:29:58|WEEKLY|07112|100803|/equities/china-enter|SHANGHAICOMP|2.5196957402445|49|0.27481479433437||0|0|-0.35867|2.7|0.00787|55|0.0078697379291122|55|36.79|-0.02682|0.07614|-0.028362054958074|0.035157639522898|59.525489325452|116.89583149708|40.890504022569|0.579|0.421|0.2525|19|6|0.00077904953145917|0.082282958500669|13.159999847412|2015-06-14|-0.31093|2015-07-05|0.40803|2024-01-28
2025-01-05 14:29:59|WEEKLY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|10.099749905223|15|0.74644072946706|-0.039|1|1|-0.03897|10.85|-0.07692|34|-0.15119852298302|3|31.92|-0.07732|-0.02447|-0.063054321818958|0.011805705540138|69.512131233764|99.7178728|63.524592681119|0.385|0.154|0.2093|13|5|0.00047822843822844|0.066386666666667|40.279998779297|2016-08-28|-0.17138|2018-10-14|0.61066|2016-08-21
2025-01-05 14:29:59|WEEKLY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|-3.5437662584547|1|0.21792209091995||1|0|0|2.75|0.06178|14|0.061776096962538|14|42.22|0.1765|0.33149|0.2571455901646|0.33926553547998|351.17734089106|297.57457273983|49.818840751851|0.722|0.5|0.20003|18|8|0.00064139473684211|0.071087960526316|21.370000839233|2015-05-31|-0.26256|2015-07-05|0.56423|2015-04-26
2025-01-05 14:30:00|WEEKLY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|2.4123015061838|15|0.53502316794255|0.8382|1|1|0.83824|2.5|-0.27037|9|-0.27037037265971|9|41.47|0.19105|0.37809|-0.012470196414242|0.052397865171176|44.429979867295|96.404762156259|191.86493102329|0.632|0.421|0.23217|19|7|0.0036779426433915|0.093563004987531|37.153858184814|2017-04-16|-0.46021|2010-02-28|0.61935|2024-11-03
2025-01-05 14:30:02|WEEKLY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|12.652823253959|15|1.2552592405259|0.1318|1|2|-0.0193|13.72|-0.31981|12|0.054726386099168|81|43.44|-0.0514|0.04598|0.035816898164943|0.04971510283273|108.14885817817|119.02385191603|116.07445534061|0.667|0.444|0.22956|9|4|0.0018528888888889|0.075422666666667|17.549999237061|2024-11-17|-0.16124|2018-10-14|0.25022|2024-09-29
2025-01-05 14:30:03|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
2025-01-05 14:30:04|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
2025-01-05 14:30:05|WEEKLY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|4.9447881323945|15|0.45482247165262|-0.0688|1|1|-0.06877|5.01|-0.08103|19|-0.081027763533935|19|32.33|-0.14231|-0.04619|-0.12070374828186|-0.10646441163566|18.758646382433|32.584997244644|45.504088326351|0.571|0.429|0.24154|21|8|0.00036587301587302|0.081219552669553|16.979999542236|2011-02-20|-0.27056|2015-07-05|0.37288|2013-09-08
2025-01-05 14:30:06|WEEKLY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|5.3555092784043|14|0.72216838611223||0|0|0.08286|5.75|-0.18702|5|-0.18701693980642|5|43.82|0.03786|0.18771|0.23805577114395|0.23335131125772|282.78590570432|139.38122014067|82.972585027877|0.588|0.353|0.30312|17|9|0.002359234828496|0.093416029023747|22.219999313354|2015-11-29|-0.51599|2011-07-24|0.36809|2015-07-19
2025-01-05 14:30:08|WEEKLY|07121|100429|/equities/china-animal|SHANGHAICOMP|5.8242176124091|14|0.51076014338749||0|0|-0.11203|6.42|0.4271|72|0.097391294396442|79|46.47|0.02435|0.12584|-0.010793645844025|-0.021526251706795|74.539974476465|87.511497732125|49.308754612722|0.412|0.235|0.23532|17|5|0.00083484433374844|0.080712814445828|29.5|2010-08-15|-0.28685|2013-05-05|0.28288|2019-08-18
2025-01-05 14:30:09|WEEKLY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|59.89831905749|15|5.0790799941746|-0.1047|1|1|-0.10473|62.83|-0.22358|39|-0.22357959084267|39|50.2|0.26652|0.31091|0.35194477861379|0.54770442590501|879.42473638769|1000.1996608839|407.72227419331|0.733|0.467|0.25476|15|11|0.0036828552803129|0.082317353324641|403.7799987793|2021-02-21|-0.48434|2012-04-08|0.43559|2020-07-05
2025-01-05 14:30:09|WEEKLY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|9.4469961761974|14|0.7866799837342||0|0|-0.07823|10.84|-0.16899|7|0.82059226807501|35|34.7|0.0278|0.10761|0.12599895008248|0.33758644515507|181.22800822663|434.39246805159|109.86115904827|0.565|0.304|0.2526|23|10|0.0020716276202219|0.085933699136868|25.144367218018|2021-02-21|-0.55883|2011-10-02|0.22334|2015-12-20
2025-01-05 14:30:10|WEEKLY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|22.468410639152|14|1.9851205005969||0|0|-0.20808|23.33|-0.13308|12|-0.15748543468017|17|25.2|-0.27331|-0.14673|-0.0046745775262116|0.090169759962791|59.264889311008|114.42580775492|465.1685720145|0.6|0.4|0.29613|15|6|0.0074443989769821|0.10166273657289|37.142871856689|2022-11-13|-0.29494|2017-06-11|0.61196|2017-05-14
2025-01-05 14:30:11|WEEKLY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|25.433595689179|15|2.8411421360001|0.1392|1|2|0.11495|25.51|-0.18466|31|-0.18465964300575|31|31.87|-0.11585|0.00823|-0.025071507172002|0.041462602450454|37.908419128305|99.716342787695|678.45745461661|0.696|0.391|0.28076|23|10|0.0050328915662651|0.098190441767068|47.970001220703|2020-09-06|-0.35553|2015-07-05|0.34351|2015-07-26
2025-01-05 14:30:13|WEEKLY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|8.5259827562825|40|0.67195949087687||0|0|-0.16287|9.56|-0.20719|10|-0.18465964300575|31|50.2|-0.04888|0.04578|-0.20718816387351|0|79.281|100|51.207241764861|0.2|0|0.18829|5|1|-0.0011502413793103|0.068622206896552|23.076929092407|2019-05-12|-0.19278|2024-02-04|0.21489|2024-04-07
2025-01-05 14:30:14|WEEKLY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|28.560906392355|14|2.1747045379174||0|0|-0.0576|32.56|-0.13202|19|-0.13201519603304|19|33.91|-0.05092|0.02068|-0.031280336510714|-0.025151276356381|63.159478700393|71.045249624329|227.29495153104|0.435|0.348|0.22343|23|7|0.0025947793190416|0.080261034047919|62.950000762939|2020-12-13|-0.26535|2015-07-05|0.28357|2020-06-28
2025-01-05 14:30:14|WEEKLY|07128|100325|/equities/china-meheco|SHANGHAICOMP|10.426963830032|14|0.72466225003818|-0.0269|1|2|-0.08412|10.67|-0.19696|30|-0.19696052124763|30|36.24|-0.03849|0.13888|0.0061741773372943|0.060884356403314|78.034422846852|125.31133609051|192.52978038301|0.524|0.381|0.21157|21|8|0.0028215503875969|0.07711677002584|31.614297866821|2022-04-03|-0.27909|2017-06-25|0.58911|2022-03-20
2025-01-05 14:30:15|WEEKLY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|-7.814390420121|19|0.48646346701583|0.1664|-1|1|0.16644|6.26|-0.05535|75|-0.055345860495558|75|48.56|0.01674|0.16821|-0.080420723325324|0.019091828145813|37.149066370238|105.41152492237|170.85153303015|0.438|0.25|0.24999|16|6|0.0022507547169811|0.079144754716981|12.789999961853|2015-07-05|-0.17742|2015-09-06|0.39834|2014-12-21
2025-01-05 14:30:16|WEEKLY|07130|101021|/equities/china-merchant|SHANGHAICOMP|-21.353251898145|1|1.35943420776||1|0|0|17.88|0.24647|36|0.24646776467456|36|48.13|0.11058|0.20715|0.17619147186405|0.21982609058898|200.8065670501|181.09814238988|70.095654567998|0.438|0.313|0.18759|16|3|0.00081190909090909|0.067153701298701|40|2015-04-12|-0.19946|2015-08-23|0.43605|2014-12-07
2025-01-05 14:30:18|WEEKLY|07131|101168|/equities/china-molybden|SHANGHAICOMP|6.444840133141|14|0.538285922357||0|0|-0.22184|6.77|-0.1967|10|0.25796970131551|22|26.52|-0.12486|-0.02801|-0.0087927014967844|0.11490398662723|54.913833981841|193.3759918994|223.43234471456|0.522|0.348|0.26035|23|7|0.0033852969502408|0.092145361155698|9.8699998855591|2024-04-28|-0.21019|2018-02-11|0.39691|2020-02-16
2025-01-05 14:30:19|WEEKLY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|6.9706967942684|15|0.5343922008387|0.0039|1|1|0.00391|7.7|-0.10519|5|-0.13035702201565|14|32.7|0.04156|0.10288|0.056037386878413|0.13579172989492|137.97888629716|212.68993996571|137.99283000977|0.435|0.304|0.21741|23|7|0.0018155091383812|0.076539412532637|15.420000076294|2021-09-12|-0.19348|2015-07-05|0.27515|2021-08-29
2025-01-05 14:30:20|WEEKLY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|-11.488182636814|17|0.62073590564228||0|0|-0.03086|10.02|-0.11166|30|-0.080557685565625|14|59|0.06545|0.09587|0.012510696578964|-0.056539021931434|103.34936756044|88.95398112|169.54315933107|0.625|0.25|0.13591|8|4|0.0022965163934426|0.056961045081967|14.380000114441|2015-07-05|-0.22652|2015-07-05|0.61252|2015-06-21
2025-01-05 14:30:21|WEEKLY|07134|100681|/equities/china-software|SHANGHAICOMP|-64.799223997093|1|6.3497413323644||1|0|0|41.97|0.14986|15|0.14986304714255|15|40.4|0.15488|0.27291|0.44483062157826|0.70646217141546|1434.889687044|1607.533641955|424.79757828503|0.55|0.35|0.30681|20|7|0.0052097648514851|0.11121857673267|76.72785949707|2020-07-12|-0.26681|2015-07-05|0.55103|2019-03-10
2025-01-05 14:30:22|WEEKLY|07135|100366|/equities/rare-earth|SHANGHAICOMP|19.986955233041|14|1.609481116989|0.0752|1|2|-0.01454|20.33|-0.21693|20|-0.21693121838746|20|38.05|0.00029|0.14829|0.13398292206491|0.22377562836739|126.81922502251|169.93087167019|395.52530061847|0.571|0.381|0.25286|21|8|0.0037991995073892|0.091118657635468|62.099998474121|2021-09-19|-0.35054|2010-03-14|0.44035|2021-07-11
2025-01-05 14:30:24|WEEKLY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|7.3745362446963|14|0.63634510247381|-0|1|1|0|8.31|-0.20961|4|-0.10586814686053|10|32.62|-0.33384|-0.17517|-0.13315223133451|-0.11924895816577|26.424270018233|51.84441905902|137.35537450632|0.692|0.385|0.2294|13|7|0.0026959496567506|0.070170640732265|23.680000305176|2016-07-10|-0.21071|2021-02-07|0.61322|2016-06-19
2025-01-05 14:30:24|WEEKLY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|13.318279723427|14|0.82144748981777|-0.0404|1|1|-0.04042|15.43|-0.0353|16|-0.035295136716463|16|24.33|-0.09904|-0.04528|-0.065395403092404|-0.042043584566396|19.548658419776|61.731892507126|118.05662330112|0.576|0.242|0.22586|33|16|0.0015298774509804|0.077354595588235|31.870000839233|2015-06-14|-0.18956|2015-08-23|0.23711|2017-05-21
2025-01-05 14:30:25|WEEKLY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|3.1131352459033|38|0.24701635311209||0|0|-0.04225|3.4|0.03625|44|0.036253814517257|44|39.21|-0.07005|0.02327|-0.043895596139602|-0.11366412708238|41.001277679621|41.281017904734|58.34906492211|0.684|0.368|0.25687|19|9|0.001076726342711|0.086787531969309|16.326999664307|2011-04-24|-0.31727|2015-07-05|0.32746|2018-05-20
2025-01-05 14:30:26|WEEKLY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|6.3589691670023|14|0.77804390025386||0|0|-0.06303|6.69|0.3|58|1.0754034050033|36|51.71|0.20759|0.29166|0.41077117381284|0.59860879136646|346.81655588091|232.8204474|95.028410418621|0.571|0.286|0.24663|7|2|0.00208888|0.08890776|17.040000915527|2023-05-14|-0.19235|2021-05-02|0.60937|2017-09-03
2025-01-05 14:30:27|WEEKLY|07140|100685|/equities/china-railway|SHANGHAICOMP|7.1286461226152|15|0.42952372388753|-0.0013|1|1|-0.0013|7.68|0.11098|55|-0.013602454684368|25|45.35|0.12392|0.17906|0.2542685094104|0.32581056352437|522.4815212157|242.22615527805|75.964392573112|0.647|0.353|0.23295|17|8|0.0012260891719745|0.075334751592357|29.159999847412|2015-04-19|-0.27932|2015-07-05|0.61179|2014-12-21
2025-01-05 14:30:29|WEEKLY|07141|100373|/equities/tielong-log|SHANGHAICOMP|5.3837136994541|14|0.36352752404512||0|0|-0.0912|5.68|-0.08885|56|-0.044925199248106|20|41.53|0.05897|0.11603|0.033937187481571|0.011754983517555|112.03378038771|93.718488619068|95.526399824983|0.474|0.368|0.22191|19|8|0.0013641396508728|0.076735486284289|20.299999237061|2015-06-21|-0.30556|2015-07-05|0.27381|2015-06-07
2025-01-05 14:30:30|WEEKLY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|8.4455673218539|12|1.113652690636|-0.114|1|1|-0.11396|8.63|-0.12731|35|0.47545937962696|35|32.22|-0.10561|0.05374|0.15626075430824|0.27639547609885|168.99681629425|220.30868058081|221.28204880538|0.391|0.261|0.29361|23|7|0.0036150132978723|0.101035625|38.354999542236|2011-07-10|-0.30236|2015-07-05|0.4006|2023-05-14
2025-01-05 14:30:31|WEEKLY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|-6.7938676058092|1|0.51295583045611||1|0|0|5|0.00806|42|0.0080645083760873|42|28.42|-0.07833|0.02448|-0.031521836252576|0.028339594889645|34.61453210665|82.008890568222|229.35779114161|0.577|0.385|0.26466|26|12|0.0029669147496617|0.087264641407307|15.789999961853|2015-06-14|-0.22627|2015-08-16|0.32222|2012-12-09
2025-01-05 14:30:32|WEEKLY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|19.174732807409|15|1.3485745160832|-0.115|1|2|-0.1347|19.4|-0.04755|31|-0.047550686990343|31|41.74|0.02853|0.06823|0.070750835767642|0.097403306545341|164.79064704823|165.71398389587|90.739010196643|0.632|0.421|0.24115|19|11|0.0013337050805452|0.072101375464684|37.439998626709|2022-05-15|-0.33323|2022-06-05|0.42663|2022-04-17
2025-01-05 14:30:33|WEEKLY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|-26.974071350141|1|2.3013572184388||0|0|0|18.73|-0.28873|25|-0.28873243929729|25|35.25|-0.24811|-0.12511|-0.28873243929729|-0.28873243929729|71.127|71.127|477.80610147192|0.125|0.125|0.30494|8|1|0.009091914893617|0.096486631205674|28.290000915527|2024-11-17|-0.2176|2023-04-30|0.60952|2019-07-14
2025-01-05 14:30:34|WEEKLY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|18.222883301705|14|2.3494280842172||0|0|-0.11822|18.87|1.01053|20|1.0105263058829|20|35.73|-0.04461|0.08859|0.13528735346224|0.25809223726804|121.45546252664|188.57494142972|158.30537515483|0.455|0.364|0.25085|11|3|0.0034829802955665|0.095090197044335|51.069999694824|2023-05-14|-0.17959|2024-03-31|0.48964|2023-04-16
2025-01-05 14:30:35|WEEKLY|07147|1082120|/equities/china-securities|SHANGHAICOMP|23.139795915208|15|2.0809582276832|0.0878|1|2|-0.02293|23.86|-0.17638|78|-0.17638435249537|78|45.57|0.08337|0.23044|-0.17638435249537|-0.17638435249537|82.362|82.362|252.75425498888|0.143|0.143|0.28278|7|1|0.0050266366366366|0.085982012012012|60.139999389648|2020-08-16|-0.18963|2018-10-14|0.34529|2019-03-03
2025-01-05 14:30:36|WEEKLY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|-5.6186338835736|16|0.30454465328918||0|0|-0.00444|4.52|-0.00586|28|-0.0058560929814788|28|34.95|0.02542|0.1224|0.11333579924119|0.12474561390428|292.91336367068|198.70700082411|92.24489577459|0.7|0.45|0.19443|20|10|0.0011600700280112|0.070248011204482|20.190000534058|2015-05-31|-0.3201|2015-07-05|0.31416|2013-09-15
2025-01-05 14:30:37|WEEKLY|07149|100638|/equities/fengfan|SHANGHAICOMP|18.974801134351|43|1.898103647186||0|0|0.07912|23.46|-0.26469|15|-0.028813571011233|60|44.24|0.00758|0.1245|0.089249038553277|0.29788224404182|73.042361791452|322.1536176021|405.88232236847|0.882|0.471|0.26248|17|10|0.003298564231738|0.083520277078086|52.799999237061|2015-12-27|-0.18761|2012-04-01|0.31049|2015-05-31
2025-01-05 14:30:38|WEEKLY|07150|101041|/equities/china-south|SHANGHAICOMP|11.77542615292|44|1.0015246856296||0|0|0.0761|14.14|0.24865|87|0.24865451335868|87|52.46|0.02936|0.07987|0.064754864003334|0.072078210072458|129.98949584178|125.68532602178|99.647644548703|0.692|0.462|0.21125|13|7|0.00086113103448276|0.066863034482759|33.150001525879|2015-06-14|-0.19583|2015-06-21|0.18866|2011-10-30
2025-01-05 14:30:40|WEEKLY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|5.9056082558584|15|0.44890710540173|0.0293|1|1|0.02927|6.33|-0.18452|22|-0.1845161068824|22|38.19|0.05318|0.1371|0.1695583066218|0.35314868911894|213.07106337179|277.96987539782|184.54809914014|0.619|0.286|0.24261|21|11|0.0021517034313726|0.078638529411765|16.739999771118|2015-06-28|-0.22853|2015-07-05|0.31568|2015-03-15
2025-01-05 14:30:40|WEEKLY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|23.222937179599|23|2.8380159069884|0.0356|1|1|0.03563|25.87|0.04586|39|0.045863681882698|39|45.76|0.09554|0.18868|0.15275442995704|0.31428917891103|177.97562018489|431.1570980743|407.59414434665|0.706|0.471|0.25392|17|9|0.0035599|0.0844584625|81.900001525879|2015-05-31|-0.25954|2015-07-05|0.29444|2020-02-09
2025-01-05 14:30:41|WEEKLY|07153|100393|/equities/china-sports|SHANGHAICOMP|-9.2954277071198|1|0.74164860744417||0|0|0|7.76|-0.08367|13|-0.16887418752162|9|32.21|-0.04317|0.07754|0.033745722484817|0.12574769362738|44.293499929841|94.610516947745|84.000869229034|0.583|0.375|0.28045|24|11|0.0021800905562743|0.09844639068564|40.159999847412|2015-06-14|-0.31192|2015-07-05|0.38226|2011-10-30
2025-01-05 14:30:42|WEEKLY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|6.7195512773793|14|0.40550817932641||0|0|-0.10429|7.3|-0.13167|14|-0.13166858898966|14|43.4|-0.16903|0.00176|0.18793185590744|0.093645849970964|157.64951769052|114.52925368|108.95522982911|0.6|0.4|0.21453|5|2|0.0027713913043478|0.085436391304348|22.389999389648|2021-10-10|-0.2057|2021-10-17|0.61045|2020-07-12
2025-01-05 14:30:43|WEEKLY|07155|100339|/equities/ctv-media|SHANGHAICOMP|14.682402681386|11|2.0609016418552||0|0|0.01975|18.07|0.22546|45|0.22546123469603|45|31.44|-0.09948|0.03611|0.012703407238776|0.1070501006061|71.794794317675|192.11260785252|248.24838820979|0.56|0.36|0.29438|25|7|0.0039557788944724|0.098184359296482|44.509998321533|2015-06-07|-0.28818|2024-02-11|0.52981|2013-09-08
2025-01-05 14:30:45|WEEKLY|07156|101154|/equities/china-wafer|SHANGHAICOMP|24.092888889763|29|3.1630724195158||0|0|0.09907|24.74|-0.39076|12|-0.39075801838307|12|31.18|-0.01338|0.23339|0.22810075828207|0.17367094187826|83.774847310709|52.062846735592|61.237620882936|0.471|0.412|0.33548|17|6|0.0040759318996416|0.10476349462366|75.370002746582|2015-05-31|-0.63619|2017-10-15|1.68881|2017-10-08
2025-01-05 14:30:46|WEEKLY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|-26.870725132079|10|1.5149840895842||0|0|-0.05066|23.85|-0.07724|6|-0.077235755653137|6|33.67|-0.10086|-0.02224|-0.056037619927398|0.012772769004133|32.849467212554|102.39686427118|305.37772799242|0.625|0.417|0.20894|24|10|0.0025669522643819|0.069467686658507|30.340000152588|2024-10-13|-0.18658|2015-09-06|0.52093|2021-05-16
2025-01-05 14:30:47|WEEKLY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|6.608290559723|49|0.63233954503434|0.3442|1|1|0.34417|7.03|-0.125|63|-0.12499993122541|63|37.53|0.03026|0.09243|0.096150943016497|0.13758160265064|162.34608631094|169.86971340715|89.897698919293|0.526|0.368|0.20351|19|9|0.0011744678055191|0.072028817345598|14.390000343323|2015-06-21|-0.22146|2015-07-05|0.33145|2015-06-07
2025-01-05 14:30:48|WEEKLY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.6042169005663|14|0.12209529228502|0.0188|1|2|-0.03401|2.84|-0.06909|6|0.016617251790316|26|35.14|-0.01083|0.04576|0.023430433802892|-0.025910765784216|107.0831604977|94.70425272|64.207818873477|0.571|0.286|0.09947|7|2|-0.0014276061776062|0.033074054054054|4.9313268661499|2020-07-12|-0.08282|2023-05-21|0.09881|2024-09-29
2025-01-05 14:30:48|WEEKLY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|6.5255261547513|14|0.61337598408444||0|0|-0.10125|7.19|-0.07383|12|-0.14279821399194|8|27.11|-0.10198|-0.03915|-0.092897099444169|-0.10727171288291|61.130680259552|70.883345607072|51.652298978541|0.556|0.333|0.14936|9|3|-0.0017989105058366|0.056085642023346|16.840000152588|2019-12-29|-0.1336|2022-04-17|0.14628|2024-11-24
2025-01-05 14:30:50|WEEKLY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|12.20741117078|45|1.008370231896||0|0|-0.17456|12.72|-0.09788|31|-0.097883650389392|31|32|0.0132|0.08044|0.10632156838632|0.22140956060374|139.27133123705|220.24886908718|328.68218716216|0.522|0.304|0.24209|23|8|0.0030921282051282|0.084076115384616|39.5|2015-06-07|-0.2174|2015-06-21|0.42101|2015-05-24
2025-01-05 14:30:51|WEEKLY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|8.474061172651|14|0.77910324061756||0|0|0.18627|10.89|-0.15428|14|-0.1542813962195|14|42.32|-0.015|0.11202|0.098450816756791|0.13926996978519|163.09728327934|189.86618063093|318.42105556686|0.474|0.368|0.24239|19|4|0.0034893635250918|0.089603696450428|22.450000762939|2021-09-26|-0.33457|2016-01-17|0.61234|2021-09-12
2025-01-05 14:30:52|WEEKLY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|52.442162541914|15|4.6359247916881|-0.0548|1|1|-0.05482|61.72|-0.20144|8|-0.20143877178579|8|34.7|0.07714|0.18729|0.079592729510147|0.19517215890489|93.745827047873|172.88206962844|419.29347894748|0.478|0.304|0.27275|23|9|0.0039027216748768|0.090158719211823|209.99000549316|2021-07-25|-0.40969|2011-12-18|0.24494|2022-11-06
2025-01-05 14:30:53|WEEKLY|07164|942825|/equities/chuanyi|SHANGHAICOMP|17.186623060644|14|1.8147892868477||0|0|-0.0077|20.62|-0.19214|13|-0.21621005275179|17|34.07|-0.05023|0.05347|0.009352579724143|0.097061758109648|70.951810049932|133.40148729999|159.96897044239|0.667|0.333|0.25571|15|7|0.0027928816793893|0.087697461832061|38.25|2015-05-31|-0.28916|2015-07-05|0.2199|2021-08-29
2025-01-05 14:30:54|WEEKLY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-4.0876100919092|1|0.36920335761191||0|0|0|2.82|0.08625|43|0.086253414655276|43|40.1|-0.23287|-0.15235|-0.074544307805521|-0.18025290970231|63.494215517764|60.095695|47.236181446369|0.4|0.2|0.28946|10|3|0.00064551122194514|0.076712019950125|22.979999542236|2017-03-26|-0.19718|2017-04-16|0.61328|2024-10-20
2025-01-05 14:30:56|WEEKLY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|23.346179854206|15|2.873253078944|0.347|1|2|0.25174|28.84|0.16829|42|0.16828750978575|42|30.68|-0.01018|0.06654|0.070590499574555|0.12309816580379|135.03441375872|154.36198675121|203.09859535189|0.6|0.36|0.22594|25|9|0.0022734314980794|0.075999731113956|57|2010-08-29|-0.2439|2016-01-10|0.36057|2009-10-18
2025-01-05 14:30:56|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
2025-01-05 14:30:57|WEEKLY|07168|100621|/equities/fuling|SHANGHAICOMP|8.6020357034292|10|0.95627417973501||0|0|-0.19474|9.8|-0.38034|9|-0.38033879498549|9|37.95|-0.17547|0.32072|0.092723809044157|0.19957871621236|135.65779718556|231.21111901791|196.39279840165|0.571|0.381|0.30296|21|6|0.006627270471464|0.089008957816377|41.130001068115|2017-10-08|-0.78418|2017-10-15|3.60879|2017-10-08
2025-01-05 14:30:58|WEEKLY|07169|100496|/equities/gangjiu|SHANGHAICOMP|4.3383701516667|14|0.48658284253336|0.1412|1|2|0.08393|4.52|-0.06378|34|-0.14223196300912|4|61.46|0.03227|0.13347|0.15368158219381|0.20930513984502|197.17485237425|176.17131915732|73.021000632368|0.538|0.308|0.25486|13|5|0.0012428201970443|0.07662789408867|16.579999923706|2010-03-07|-0.35279|2011-07-24|0.41304|2019-03-31
2025-01-05 14:30:59|WEEKLY|07170|942818|/equities/chq-gas|SHANGHAICOMP|5.432291040777|14|0.33374361116269||0|0|-0.05747|5.74|-0.16539|10|-0.16539056138482|10|26.89|-0.16|-0.03164|-0.035592550790588|-0.047922546990635|60.084353263556|61.784277691753|122.64957225769|0.579|0.421|0.22192|19|7|0.0021895038167939|0.07600715648855|21.39999961853|2016-11-20|-0.22204|2015-06-21|0.52404|2014-10-19
2025-01-05 14:31:01|WEEKLY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|1.1982955312362|15|0.1586323717856|0.1676|1|2|0.12295|1.37|-0.03745|10|-0.037447686415173|10|36.74|0.01372|0.10548|0.045834782902149|0.037978355581761|117.54939237487|95.902221633562|26.499032583196|0.474|0.263|0.23145|19|7|-0.00028028089887641|0.077930688202247|7.9899997711182|2015-06-21|-0.25175|2015-07-05|0.50633|2012-12-02
2025-01-05 14:31:02|WEEKLY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|6.7050727011548|14|0.79156740762452|-0.0249|1|1|-0.02491|7.83|-0.01774|16|-0.22175065435774|12|34.18|-0.08923|0.00221|-0.13276813075569|-0.14572404577874|40.062265133133|50.72672079338|41.60467614598|0.545|0.364|0.28482|11|4|-0.00012413881748072|0.088188766066838|27.260000228882|2017-06-04|-0.22907|2020-09-27|0.34051|2022-06-26
2025-01-05 14:31:02|WEEKLY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|5.0306610575805|14|0.86265433107893||0|0|-0.04228|5.21|-0.3109|16|-0.31089738005482|16|33.65|-0.04804|0.05164|0.018832706993701|0.05736742016576|60.091396482236|99.242526915061|159.62010219275|0.696|0.435|0.24254|23|12|0.0021840025412961|0.077546022871665|12.10000038147|2015-06-21|-0.32702|2016-01-17|0.2777|2015-05-31
2025-01-05 14:31:03|WEEKLY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|4.920310182788|64|0.34156325015161|0.4108|1|2|0.37292|5.78|0.02051|8|0.020511219822885|8|28.71|-0.00846|0.03943|-0.041571731560183|-0.036542405036581|87.723301666968|92.4990264|73.350255404386|0.429|0.286|0.09843|7|2|-0.00081640151515151|0.037776666666667|7.9200000762939|2019-11-10|-0.1166|2020-11-01|0.09494|2020-07-05
2025-01-05 14:31:04|WEEKLY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|7.6100896322599|13|0.45791385980339|-0.0979|1|1|-0.09791|8.2|-0.15063|5|-0.017106731517162|18|31.71|-0.00458|0.01143|-0.028944316559067|-0.005524474644693|80.898683162744|98.214882525747|83.248725804025|0.857|0.429|0.18229|7|6|-0.00011047008547009|0.052196196581197|11.989999771118|2020-06-14|-0.2013|2021-10-17|0.21436|2021-09-26
2025-01-05 14:31:06|WEEKLY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|102.7234790965|45|11.948843152836|0.4603|1|2|0.35406|124.98|-0.48035|5|0.7693945880392|29|29.92|-0.2061|0.00683|0.14388786300722|0.30698454312164|123.49994507051|230.19239674628|1233.7611248273|0.615|0.385|0.39999|13|5|0.010028868360277|0.10523478060046|149.88999938965|2024-12-15|-0.27648|2021-02-07|0.6112|2016-07-10
2025-01-05 14:31:07|WEEKLY|07177|100378|/equities/taiji|SHANGHAICOMP|-28.353383788068|72|2.4664498879462|0.5088|-1|1|0.5088|23.45|-0.00019|5|-0.00019101381975251|5|32.64|0.00176|0.1116|0.27393235264958|0.43653349935524|280.18830027801|366.72841008677|510.6707474734|0.409|0.273|0.27752|22|6|0.0044900253485425|0.096559328263625|68.440002441406|2023-06-04|-0.29277|2015-07-05|0.33821|2015-05-24
2025-01-05 14:31:07|WEEKLY|07178|100352|/equities/three-gorges|SHANGHAICOMP|6.6169863032608|14|0.28300751902066||0|0|-0.1034|6.85|-0.36|9|-0.36|9|41.79|-0.04818|0.03328|-0.036732989066729|0.085620509708893|45.310903315718|110.96503844866|116.69506027563|0.421|0.263|0.26412|19|6|0.002474634448575|0.082602304832714|24.069999694824|2011-02-20|-0.7164|2011-10-02|0.31634|2016-02-21
2025-01-05 14:31:08|WEEKLY|07179|100945|/equities/wanli|SHANGHAICOMP|-10.876183066393|1|1.0214705438492||1|0|0|7.58|-0.09762|14|-0.097619015721776|14|42.56|-0.09681|0.07907|0.088440493544375|0.22267784943873|94.323474297537|230.49496239204|146.89922767164|0.556|0.389|0.30251|18|8|0.00299272845953|0.091404595300261|46.770000457764|2016-05-15|-0.37569|2022-01-30|0.6104|2021-12-05
2025-01-05 14:31:09|WEEKLY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|4.325579629637|14|0.23053909823277||0|0|-0.04829|4.73|-0.12803|18|-0.12802771991246|18|39|-0.00486|0.05232|0.014127683305609|0.0050460199347697|95.055715546973|86.805349392703|40.881591562958|0.579|0.421|0.16029|19|7|-0.00036797082228117|0.054951936339523|14.979999542236|2015-06-07|-0.20843|2010-07-04|0.2534|2015-05-24
2025-01-05 14:31:11|WEEKLY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|3.0714052310293|14|0.29709851782111||0|0|-0.02454|3.18|0.5832|136|-0.16261777286423|23|32.33|-0.22729|-0.06699|-0.032022253724842|0.014841464327302|31.504544827686|68.28311641862|223.94367344108|0.667|0.4|0.33269|15|6|0.0050566465863454|0.09278797188755|14.289999961853|2015-06-07|-0.28369|2017-03-05|0.61268|2015-02-01
2025-01-05 14:31:12|WEEKLY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|14.085023282389|6|1.5154293549297|-0.0972|1|2|-0.19239|15.28|0.66702|216|-0.031518670077694|16|53|0.14473|0.34116|0.079565551120198|-0.031518670077694|97.385163945472|96.848|77.930749390503|0.429|0.143|0.30575|7|2|0.0033627659574468|0.10342079787234|108|2020-08-09|-0.23267|2021-01-31|0.61056|2017-09-03
2025-01-05 14:31:13|WEEKLY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|-57.30113637004|1|5.4570453549547||1|0|0|37|0.07093|10|0.07093137768859|10|36.5|0.03317|0.21668|-0.073936073784881|-0.092937897101904|58.569497506996|58.448509093173|375.1219665952|0.5|0.4|0.35719|10|2|0.0080419178082192|0.11757021917808|78.599998474121|2023-06-25|-0.24833|2020-10-25|0.61049|2017-11-26
2025-01-05 14:31:13|WEEKLY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|3.8051966348733|15|0.57047026857878|0.1135|1|2|-0.03855|3.99|0.21103|117|0.45303878319584|22|33.83|0.00103|0.09864|0.043606403879149|0.04842526079302|84.473840694296|102.47832566507|99.25373205144|0.609|0.391|0.25991|23|12|0.0019838636363636|0.087260189393939|14.659999847412|2009-12-13|-0.2922|2015-07-05|0.42723|2022-03-27
2025-01-05 14:31:14|WEEKLY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|12.154112353012|14|0.77824568599203||0|0|-0.06944|13.4|-0.15108|34|-0.1892417380779|3|27.46|-0.17633|-0.11368|-0.16578395983215|-0.1687249347711|32.585206324937|38.3843075024|79.809403739448|0.462|0.385|0.24289|13|5|0.00084191891891892|0.068475864864865|32.729999542236|2017-10-22|-0.18075|2024-02-04|0.61108|2017-10-15
2025-01-05 14:31:16|WEEKLY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.6273571241651|14|0.35537792191019|-0.0002|1|2|-0.04337|3.97|-0.04384|15|-0.043841757199311|15|45.92|0.14301|0.3447|0.31599046652708|0.38345102554185|243.68055511449|267.41937284165|124.33447952957|0.538|0.462|0.20653|13|4|0.0026882131147541|0.078813508196721|20|2015-05-31|-0.32938|2015-07-05|0.61036|2015-05-17
2025-01-05 14:31:17|WEEKLY|07187|100307|/equities/citychamp|SHANGHAICOMP|2.3347112440227|14|0.29652013267402||0|0|0.02469|2.49|0.09328|52|-0.11333806698654|8|37.48|-0.11934|-0.00902|-0.03601539009156|-0.062446347009636|48.186742586875|50.144080377702|48.785265769445|0.619|0.429|0.23777|21|8|0.001032075|0.0825941625|15.170000076294|2015-06-21|-0.28544|2015-07-05|0.53254|2022-03-27
2025-01-05 14:31:18|WEEKLY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-16.378317037483|48|1.2944390506413|0.2992|-1|1|0.29924|11.92|0.28912|5|0.28912346387881|5|30|-0.32675|-0.13392|-0.016578653374285|0.021760794678633|83.887683150573|105.95625113749|135.14739783142|0.5|0.417|0.36289|12|5|0.0045267076167076|0.1085626044226|44.020000457764|2017-04-02|-0.40929|2017-04-23|0.61043|2023-12-31
2025-01-05 14:31:19|WEEKLY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-8.6612310162586|1|0.78041036100528||1|0|0|5.95|0.20202|14|0.2020202098045|14|33.96|-0.04059|0.06621|0.056549314627945|0.1632943413768|71.873843539831|157.68898147823|136.46788135461|0.625|0.333|0.2505|24|11|0.0022693374233129|0.082253411042945|18.75|2015-06-21|-0.53343|2009-12-20|0.29295|2009-02-15
2025-01-05 14:31:20|WEEKLY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|3.8514403959946|46|0.25673882080077|0.3129|1|2|0.29448|4.22|-0.17045|47|0.2020202098045|14|47.4|-0.01397|0.03881|-0.17045446643324|0|82.955|100|118.87323512323|0.2|0|0.20315|5|1|0.0014413120567376|0.061545177304965|4.9899997711182|2024-10-13|-0.09677|2020-02-09|0.20627|2024-04-21
2025-01-05 14:31:21|WEEKLY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|8.7825676597539|15|0.59272975929429|0.0252|1|1|0.02516|9.78|0.09022|71|0.09021601632419|71|46|0.02485|0.08636|0.17067784670721|0.2071647314004|261.36600018427|204.43978831383|83.518357823326|0.529|0.353|0.2763|17|7|0.0013925502512563|0.081712298994975|28.260000228882|2015-08-23|-0.28813|2015-07-05|0.31209|2015-07-26
2025-01-05 14:31:22|WEEKLY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|19.37843012221|14|2.4564512197972||0|0|-0.06941|21.05|-0.26298|3|-0.30734834226441|26|29.77|-0.13043|-0.0243|-0.12227374027818|-0.14544736937806|20.244685591201|40.684961502562|67.102322836836|0.692|0.385|0.31552|13|7|0.00202605|0.09414965|88.300003051758|2017-04-02|-0.29549|2019-07-21|0.61077|2017-03-19
2025-01-05 14:31:23|WEEKLY|07193|101145|/equities/china-cosco|SHANGHAICOMP|12.516168128526|15|0.94294388722179|0.0081|1|1|0.00809|14.96|-0.09601|11|0.25554948424061|12|36.9|0.18862|0.26656|0.28190366955626|0.39214523017731|782.31887068964|512.25729193151|183.10893388551|0.619|0.381|0.27873|21|13|0.0027857287705957|0.082751482889734|25.692314147949|2021-07-11|-0.26958|2016-05-15|0.33506|2015-04-26
2025-01-05 14:31:24|WEEKLY|07194|101124|/equities/china-shipping|SHANGHAICOMP|2.2412769635021|14|0.16352972441928||0|0|-0.06439|2.47|0.28125|125|0.62962955604365|66|37.33|0.1167|0.2152|0.10437312803103|0.073082391556327|209.97959732929|131.88010555308|88.848922806838|0.476|0.333|0.20819|21|6|0.0013973023839398|0.073400138017566|12.079999923706|2015-05-03|-0.21449|2016-01-10|0.34274|2013-09-15
2025-01-05 14:31:25|WEEKLY|07195|100295|/equities/china-ship|SHANGHAICOMP|-14.478452231918|18|0.93281730891394||0|0|0.13284|11.62|-0.1135|24|-0.11350182462322|24|39.05|-0.01964|0.06412|0.033499043543319|0.050676277259604|69.859849012003|103.6185753925|126.16720778969|0.7|0.4|0.24796|20|9|0.0020612406015038|0.083957130325815|21.040000915527|2022-10-23|-0.24035|2022-12-04|0.47857|2014-12-21
2025-01-05 14:31:27|WEEKLY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|6.2595922469071|14|0.47824604583176||0|0|0.01032|6.85|-0.10803|19|-0.10802869333787|19|33.78|-0.00468|0.06844|0.11503073931743|0.12568718436633|261.8662254466|155.80211785842|95.898079013177|0.652|0.391|0.24548|23|11|0.0018621518987342|0.086183265822785|17.190000534058|2015-06-28|-0.21637|2016-01-10|0.41791|2022-08-28
2025-01-05 14:31:28|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
2025-01-05 14:31:29|WEEKLY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|5.9424921637312|9|0.65959939753761|-0.1349|1|1|-0.13486|6.03|-0.15591|14|-0.15590861394278|14|43.44|-0.22794|-0.09506|-0.10459861822661|-0.10859637875087|57.314237574363|62.886621067121|62.401220566018|0.556|0.444|0.27795|9|5|0.0021469423558897|0.082209072681704|43.720001220703|2017-10-08|-0.44755|2017-10-15|0.96045|2017-10-08
2025-01-05 14:31:29|WEEKLY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|-28.708907154212|16|1.6829691022666|0.0207|-1|1|0.02073|22.67|-0.3933|17|-0.39330285446203|17|44.13|0.15601|0.28408|0.3312705461065|0.3312705461065|251.84785971171|251.84785971171|104.71131859462|0.438|0.438|0.30779|16|5|0.002560374479889|0.095035520110957|78.5|2015-05-31|-0.31275|2015-07-05|0.6091|2014-11-09
2025-01-05 14:31:30|WEEKLY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|10.920488635461|14|1.2658533216237||0|0|-0.11241|12.87|0.26133|51|0.38181479378383|30|31.16|-0.03419|0.06081|-0.015639388321219|0.019305019440926|32.451339927857|77.878718569214|133.34023327671|0.64|0.44|0.2978|25|11|0.0026545833333333|0.09752731060606|44.380001068115|2015-06-21|-0.28082|2015-07-05|0.34962|2015-07-26
2025-01-05 14:31:32|WEEKLY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|5.6914128642747|14|0.53907613213451||0|0|-0.05024|6.05|-0.14365|22|-0.14365154737857|22|35.94|0.0425|0.19339|0.1582473512551|0.30899950035918|261.97782692602|302.32680006896|151.62907709961|0.529|0.294|0.25418|17|6|0.0033734935897436|0.094150833333333|16.360000610352|2021-05-23|-0.28958|2015-07-05|0.61183|2013-09-01
2025-01-05 14:31:33|WEEKLY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|1.6880396470146|44|0.22707135157525|-0.1686|1|1|-0.16863|2.12|0.05703|4|0.057034293322843|4|34.76|0.0784|0.22133|0.29453865291866|0.5689158502542|237.89768771856|886.60863684924|100.47393322087|0.476|0.333|0.29386|21|8|0.0031271668822768|0.099568835705045|26.959999084473|2016-09-25|-0.49724|2011-07-24|0.60973|2014-08-24
2025-01-05 14:31:34|WEEKLY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|9.131100060545|11|1.1828150094243|-0.2433|1|1|-0.24333|9.64|-0.33223|3|-0.33223139722906|3|25.44|-0.23793|-0.13313|-0.13002107630739|-0.28989768750521|59.778799862012|50.24568588|64.010624666159|0.333|0.222|0.35068|9|4|0.0017179079497908|0.11141523012552|41.939998626709|2020-12-27|-0.20158|2024-02-04|0.57157|2020-05-17
2025-01-05 14:31:35|WEEKLY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|6.7164682593174|14|1.3303035461424||0|0|0.08096|9.48|-0.17027|8|-0.17026663460938|8|33.57|-0.07008|0.04261|-0.034733109314499|0.070016826144826|26.020818624857|114.84917939246|174.58563244811|0.652|0.391|0.27331|23|10|0.00339|0.094866942675159|39.790000915527|2015-06-14|-0.32903|2015-07-05|0.48632|2015-01-25
2025-01-05 14:31:36|WEEKLY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|4.1987845318327|9|0.61497528482629|-0.2216|1|1|-0.22164|4.46|-0.25992|10|-0.25991963830425|10|36.19|-0.09707|-0.01479|-0.025234824970436|0.037353467204975|42.603646565925|88.114507485473|103.96270577635|0.524|0.286|0.32464|21|8|0.0025035416666667|0.097646497395833|21.5|2015-06-21|-0.26978|2021-04-25|0.61315|2021-04-18
2025-01-05 14:31:38|WEEKLY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|-3.692828572315|35|0.44260952092607||0|0|0.61131|2.2|-0.43106|8|-0.43106305846047|8|42.13|-0.22336|-0.12341|-0.32156990873376|-0.30493551859919|30.142380915118|46.72078386|26.67436976296|0.375|0.25|0.39023|8|2|0.00080487870619946|0.1128632884097|21.383724212646|2017-10-15|-0.31549|2024-02-04|0.61056|2017-10-15
2025-01-05 14:31:38|WEEKLY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|18.565989248733|44|2.6918631706421|1.5091|1|1|1.50914|20.79|-0.26094|13|-0.26094278213335|13|40.11|-0.28429|0.01673|-0.089023646114498|-0.088966856115464|66.748191030006|73.284429277244|209.18055620991|0.444|0.333|0.26564|9|4|0.0053700495049505|0.088338341584158|29.799999237061|2024-11-17|-0.4738|2017-10-15|0.96138|2017-10-08
2025-01-05 14:31:39|WEEKLY|07208|101125|/equities/dalian-port|SHANGHAICOMP|1.403629510549|15|0.11390803663514|0.1752|1|1|0.17518|1.61|-0.10446|31|-0.10445576642645|31|54.08|0.03429|0.19386|-0.10951147709265|-0.093832540611604|54.686916935712|66.065352616925|37.182449022473|0.385|0.308|0.19374|13|4|0.00021750348675035|0.06030129707113|4.6259999275208|2015-06-07|-0.57935|2011-10-02|0.43332|2016-04-03
2025-01-05 14:31:40|WEEKLY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|31.128696265164|9|6.3254516124403|0.5405|1|2|0.16772|33.21|0.27135|72|0.27135348501851|72|27.45|-0.17235|-0.03878|-0.13961973055217|-0.024586757838882|2.2542057271792|43.065871952731|591.9785792174|0.586|0.379|0.25468|29|12|0.0046250870646766|0.092478582089552|57.169998168945|2024-12-22|-0.34574|2020-12-06|0.39606|2017-10-08
2025-01-05 14:31:41|WEEKLY|07210|100833|/equities/dalian-power|SHANGHAICOMP|5.513597924982|9|0.9556307122784||0|0|-0.2182|6.27|-0.41357|5|0.25549451647109|103|40.26|-0.05387|0.0505|-0.1070704402386|-0.024531460068538|13.898850675211|70.005567558557|158.33333132644|0.579|0.316|0.2521|19|9|0.0027061190168176|0.088567968952135|13.989999771118|2010-12-05|-0.51524|2011-07-24|0.37461|2023-07-16
2025-01-05 14:31:43|WEEKLY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|2.3816506216804|8|0.36658388491266||0|0|-0.30747|2.41|-0.33846|40|-0.17460322986775|11|37.48|-0.02676|0.05748|-0.0024045270409916|0.051406188155516|33.208881087774|79.439384743448|38.193345605152|0.762|0.476|0.30853|21|12|0.0010672544080605|0.097164773299748|27.010000228882|2010-04-18|-0.27052|2018-10-21|0.48789|2020-12-06
2025-01-05 14:31:44|WEEKLY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|0.11406103943301|14|0.014590166020825|0.075|1|1|0.075|0.129|0.39086|80|-0.1359649263265|22|31.2|0.0056|0.08144|0.14165513256988|0.082871941777462|205.79329117701|91.531145441835|45.744677590662|0.48|0.36|0.22727|25|10|0.00047611601513241|0.075418171500631|1.4659999608993|2010-04-18|-0.26942|2018-10-21|0.24884|2009-03-29
2025-01-05 14:31:45|WEEKLY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-28.992436124194|2|3.5824787462117||0|0|0.09547|16.96|-0.12342|2|-0.1234181292126|2|32.58|-0.12098|-0.01781|-0.22035289559366|-0.11936623970108|44.798398628073|77.55015602|100.35499245525|0.25|0.167|0.26651|12|1|0.0035225510204082|0.089783852040816|58.353862762451|2017-04-02|-0.25815|2024-02-04|0.61135|2024-11-17
2025-01-05 14:31:45|WEEKLY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|6.1059269555296|14|0.26329974403688||0|0|-0.02624|6.68|0.02695|58|0.055389277231203|46|38.29|0.01413|0.0463|0.072242826288238|0.043572878189041|206.03549481262|127.16644289781|78.311841001803|0.619|0.429|0.1483|21|11|0.00023811505507956|0.046958580171359|15.14999961853|2015-06-21|-0.13301|2015-07-05|0.1641|2009-11-08
2025-01-05 14:31:46|WEEKLY|07215|100813|/equities/dashang|SHANGHAICOMP|18.408965637728|15|2.8883794887663|0.3758|1|1|0.37577|24.53|-0.0234|37|-0.147673256499|6|31.56|-0.06486|0.01295|0.020702022429628|0.040406827004533|74.736539398254|84.617672914044|157.04225906764|0.48|0.36|0.21681|25|8|0.0018664757160648|0.068583773349938|73.01000213623|2015-04-19|-0.29322|2015-07-05|0.31894|2009-02-08
2025-01-05 14:31:48|WEEKLY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|12.320437946522|14|1.2916319028309|-0.116|1|1|-0.11602|14.4|0.03562|61|0.035617889211942|61|52.14|0.16851|0.25579|0.20803308249899|0.035617889211942|142.9621629|103.562|77.295550002375|0.286|0.143|0.29584|7|2|0.001076746031746|0.092150873015873|61.631870269775|2021-01-31|-0.17552|2021-10-31|0.20863|2022-11-20
2025-01-05 14:31:49|WEEKLY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|2.7684167803536|9|0.28080971554576||0|0|-0.1727|2.97|-0.23868|18|-0.23867790006511|18|34|-0.14633|0.04273|0.0036754220078565|0.23525618531657|-0.4090502733986|166.87714014486|75|0.522|0.304|0.28989|23|6|0.0018853670886076|0.090656481012658|15.5|2015-06-14|-0.26503|2015-09-06|0.60797|2021-03-14
2025-01-05 14:31:50|WEEKLY|07218|101148|/equities/datang-power|SHANGHAICOMP|2.4476576990479|14|0.16601921341594||0|0|-0.08081|2.73|-0.08214|26|-0.082142865353699|26|31.48|-0.05597|0.00147|-0.035553000254674|-0.099995275348646|44.243281223266|32.676396897792|35.968378974837|0.64|0.4|0.21615|25|13|-0.000257175|0.0651236125|12.130000114441|2009-08-09|-0.20346|2015-07-05|0.21769|2021-09-26
2025-01-05 14:31:51|WEEKLY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|-13.804762140235|2|1.7799207420218||0|0|0.1494|7.8|0.51816|14|0.51815727954779|14|27.57|-0.04151|0.07701|0.047182977357583|0.078913235338664|88.009591368426|142.96086908312|77.922078045808|0.679|0.429|0.29354|28|15|0.0029557697283312|0.10738395860285|55|2015-06-21|-0.30395|2018-02-04|0.48239|2015-05-24
2025-01-05 14:31:51|WEEKLY|07220|942602|/equities/dawning-information|SHANGHAICOMP|56.541192395018|14|8.7429193323662|0.4219|1|2|0.35834|64.82|-0.22831|17|-0.090389343795032|14|21.96|-0.28478|-0.02692|0.043113806193782|0.22081503726045|36.121217853514|218.32666638118|2167.8929594675|0.522|0.348|0.29222|23|7|0.010751332046332|0.10432432432432|89.930000305176|2024-11-17|-0.44926|2017-10-15|0.95947|2017-10-08
2025-01-05 14:31:53|WEEKLY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-10.254677114987|17|1.1682257049958|0.0695|-1|1|0.06953|6.29|1.20366|9|1.2036570494643|9|66|0.27188|0.43824|0.59672506869582|0.5795974703842|1011.9301291452|595.43164663823|78.723406032999|0.583|0.5|0.24239|12|6|0.0016546410891089|0.071259876237624|18.629999160767|2015-06-14|-0.40909|2024-09-15|0.51079|2024-07-14
2025-01-05 14:31:54|WEEKLY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.20735641707365|24|0.017668387590644|0.217|1|2|0.13613|0.217|0.35473|183|-0.18904110662796|23|72.09|0.2339|0.33503|0.35844314584382|0.42687487412781|519.14567363881|266.91346916239|45.974574451883|0.636|0.364|0.15136|11|4|-0.00015519607843137|0.047581421568627|1.3090000152588|2015-06-07|-0.32016|2011-10-16|0.27007|2015-05-24
2025-01-05 14:31:55|WEEKLY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|11.313098651525|14|0.97121339555963||0|0|-0.01642|11.98|0.17368|68|-0.086816712612904|15|35.56|-0.02633|0.01575|-0.055088967725666|-0.13134430218904|76.633652536133|65.293480792152|36.275562525138|0.444|0.333|0.21426|9|3|-0.0019796396396396|0.06872954954955|39.958316802979|2018-07-01|-0.1597|2022-05-01|0.17647|2020-08-30
2025-01-05 14:31:56|WEEKLY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-18.919234102512|1|1.8364112594209||0|0|0|12.56|-0.14389|19|-0.3444396703415|7|31.75|0.17863|0.28898|0.77440823623848|1.4720452675965|298.82842128646|581.95026335099|163.64828104017|0.417|0.25|0.46091|12|3|0.0068467979002625|0.12586913385827|71.8857421875|2022-08-21|-0.34312|2018-04-22|0.61101|2018-08-26
2025-01-05 14:31:57|WEEKLY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-3.813881238451|1|0.40129374138195||0|0|0|2.48|-0.12857|48|-0.1161616246757|15|43.56|0.08978|0.24832|0.16331529805666|0.29587771493887|114.579781868|142.15339211569|49.011858638702|0.333|0.222|0.27618|18|4|0.0017598852040816|0.094793826530612|30.969999313354|2015-05-31|-0.38625|2015-07-05|0.61174|2015-05-17
2025-01-05 14:31:58|WEEKLY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|12.116403245603|14|1.0305756922645|-0.0969|1|1|-0.09692|13.79|-0.21227|9|-0.2122669246806|9|22.67|-0.2465|-0.16175|-0.074629999319948|-0.094943515669856|42.399022266052|42.794030942493|148.59914179586|0.6|0.467|0.26546|15|6|0.0035494050991501|0.082953116147309|31.479999542236|2018-04-15|-0.2091|2022-04-03|0.61137|2018-02-04
2025-01-05 14:31:59|WEEKLY|07227|100926|/equities/lansheng|SHANGHAICOMP|7.6192400012377|14|1.2450310022625|0.189|1|2|0.14535|7.88|0.11429|46|0.11428571428571|46|37.95|-0.0739|0.00776|0.027049839311171|0.11726447725968|64.072600321907|118.4761472727|164.16666252746|0.476|0.333|0.2831|21|9|0.0025711481481481|0.083988913580247|51.860000610352|2015-06-28|-0.34722|2018-10-21|0.29374|2024-11-17
2025-01-05 14:32:00|WEEKLY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|12.703277369931|14|1.1333103760546||0|0|-0.07278|14.65|-0.10294|24|-0.10293936281094|24|37.52|0.00882|0.09681|0.03604995287388|0.038832729569446|113.66313765339|122.74068955593|96.827491789293|0.571|0.381|0.23844|21|8|0.0013185767790262|0.077520774032459|39.200000762939|2010-10-31|-0.28324|2015-07-05|0.31423|2019-04-14
2025-01-05 14:32:01|WEEKLY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|5.9222895076915|6|0.79500632971052|-0.0625|1|1|-0.0625|6.9|-0.15906|21|-0.16925468057501|12|29.74|-0.06709|0.03366|0.0048902376420312|0.053708215806389|45.788974915756|90.162690975212|226.97369019576|0.63|0.407|0.24292|27|11|0.002749603960396|0.081819047029703|16.35000038147|2015-08-23|-0.21846|2015-09-06|0.54514|2020-12-20
2025-01-05 14:32:02|WEEKLY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|8.8570196734145|42|0.98186815840923|-0.1372|1|1|-0.13722|9.62|-0.11726|6|-0.11725697661097|6|45.53|-0.09001|0.09512|0.01448993076566|0.21040843029614|28.434431070849|199.28666457395|251.8324621381|0.588|0.353|0.28126|17|6|0.0036072760736196|0.095831803680982|31.979999542236|2015-06-21|-0.30441|2015-07-05|0.60966|2015-08-16
2025-01-05 14:32:04|WEEKLY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|10.053756485444|35|0.99427025647385|0.1329|1|1|0.13288|10.06|-0.095|8|-0.09499570480488|8|42.73|-0.16682|-0.11954|-0.14222980415445|-0.10664611596312|62.76584241|79.79385|69.188448734594|0.273|0.182|0.22705|11|3|0.0011277777777778|0.07468121031746|43.900001525879|2015-06-07|-0.20046|2015-08-23|0.61073|2015-03-08
2025-01-05 14:32:05|WEEKLY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|1.4294624847839|8|0.27194061614982||0|0|-0.05381|2.11|-0.28324|10|-0.28324398575821|10|33.91|0.03436|0.12418|0.061235821748102|0.10709168644788|114.81533597425|140.88037484849|23.522852087882|0.522|0.348|0.29777|23|7|0.00084331639135959|0.098611308767471|50.889999389648|2015-05-24|-0.30899|2015-07-05|0.33113|2015-07-26
2025-01-05 14:32:05|WEEKLY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|7.0500507933345|9|1.0178477385109|-0.0806|1|2|-0.12954|7.19|-0.02354|41|-0.094790153096266|9|33.38|-0.40008|-0.13132|-0.037303083110326|-0.039596254102843|73.036094372939|74.796811311205|119.03973679852|0.538|0.462|0.27601|13|3|0.0037586425339367|0.09836278280543|37.959999084473|2016-07-03|-0.24032|2023-11-26|0.61156|2023-11-19
2025-01-05 14:32:06|WEEKLY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|5.5007160122175|14|0.73664099049171|-0.0155|1|1|-0.01549|5.72|-0.25469|22|-0.13440860398827|24|29.93|-0.35248|-0.18673|-0.065064855993002|-0.18926531017466|50.730572803326|52.817884481749|88.68216991224|0.4|0.2|0.3276|15|5|0.0024674458874459|0.089673961038961|32.708000183105|2016-01-10|-0.18989|2016-01-17|0.61057|2015-12-27
2025-01-05 14:32:07|WEEKLY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|5.6397284178783|14|0.38001606171823||0|0|-0.03096|6.26|0.1494|76|-0.19890517734309|14|35.67|-0.29827|-0.19486|-0.060191412632385|-0.19890517734309|74.688755911783|80.109|90.331895872248|0.444|0.111|0.27445|9|3|0.0020463473053892|0.076153083832335|27.85000038147|2018-07-15|-0.23562|2018-09-16|0.61144|2018-07-01
2025-01-05 14:32:09|WEEKLY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|9.3048368978965|14|1.3188534900365||0|0|-0.08937|10.19|-0.13951|36|-0.29092156487855|35|42.21|0.11225|0.20976|0.2471962600909|0.41886293985258|378.92188835432|401.45520152063|269.57671051613|0.632|0.368|0.27968|19|9|0.0037375582822086|0.096114429447853|41.880001068115|2019-03-10|-0.34317|2015-07-05|0.61009|2019-02-24
2025-01-05 14:32:10|WEEKLY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|0.35584480689637|14|0.025288213886009|0.0242|1|2|-0.02611|0.373|0.04489|56|-0.085879148798539|23|38.24|0.00594|0.06975|0.083505615891629|0.10814342286259|120.48665947521|128.06856734561|142.91187179475|0.524|0.429|0.17524|21|8|0.0012128799019608|0.056147757352941|1.4079999923706|2015-06-07|-0.17715|2015-07-05|0.2679|2015-04-19
2025-01-05 14:32:10|WEEKLY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|1.7312726065549|9|0.30831938034629|0.126|1|2|-0.08468|2.27|-0.58716|9|-0.58715598688173|9|40.64|-0.09599|0.10869|-0.11766488039992|-0.13761652638431|40.596058403586|42.193504483325|13.455040850679|0.455|0.364|0.32383|11|5|-0.0008998021978022|0.090213296703297|39.770999908447|2016-02-28|-0.38971|2017-10-15|0.68|2017-10-08
2025-01-05 14:32:11|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
2025-01-05 14:32:12|WEEKLY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|38.691556164564|14|4.6102109395333||0|0|-0.10935|45.61|-0.03705|11|-0.037054148964818|11|29.36|0.33326|0.48171|1.0773959917239|1.5436956976721|275.17210652772|405.55947903865|151.27695252878|0.364|0.273|0.2749|11|3|0.0042688988095238|0.1056475|252.71000671387|2021-07-18|-0.2392|2018-06-24|0.61052|2018-06-10
2025-01-05 14:32:14|WEEKLY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|2.5657864571448|14|0.35615888064274|-0.0234|1|1|-0.02341|2.92|0.5066|56|0.35193480592825|60|33.83|-0.01214|0.12557|0.12001190123542|0.23933357817089|149.5431554112|312.19020171475|49.158249969114|0.565|0.348|0.27928|23|8|0.0020931731984829|0.10062745891277|60.419998168945|2011-03-27|-0.51435|2011-09-25|0.61231|2009-09-27
2025-01-05 14:32:15|WEEKLY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|20.587245550602|14|2.5899335223312|-0.0786|1|1|-0.07858|23.92|1.21489|63|1.2148922967119|63|41.44|-0.02523|0.12549|0.29211905595175|0.29211905595175|151.16696455414|151.16696455414|191.87799155068|0.333|0.333|0.30414|9|3|0.0047312953367876|0.1044371761658|45.970001220703|2023-11-26|-0.20282|2019-03-10|0.61039|2017-06-18
2025-01-05 14:32:16|WEEKLY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|5.0019684503983|9|0.42212861517625|0.0059|1|2|-0.07667|5.66|0.36345|61|0.0093444222879311|28|36.46|-0.32642|-0.15012|0.00099240380514727|-0.10637606073215|87.969342322336|55.93031960533|103.0965406809|0.615|0.385|0.30492|13|5|0.0029494190871369|0.091520663900415|37.833999633789|2015-05-31|-0.29011|2015-07-05|0.61166|2015-04-05
2025-01-05 14:32:16|WEEKLY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|-21.061934298468|19|1.1889171591273|-0.1885|-1|1|-0.18846|21|-0.02737|27|-0.027366941402194|27|38.85|-0.10579|0.00179|-0.05598240212447|0.032783949996477|40.036823049093|100.24848193623|329.1535991115|0.5|0.35|0.2297|20|6|0.0029449056603774|0.083700415094339|25.069999694824|2015-06-14|-0.2049|2015-07-05|0.21002|2019-09-15
2025-01-05 14:32:17|WEEKLY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|4.6310435130397|42|0.70996978169169||0|0|-0.29|4.97|-0.23239|8|-0.13846153093748|4|28.71|-0.08673|0.00113|-0.056045072659837|-0.0233077579799|43.659208573956|78.126434999228|87.086034394106|0.524|0.333|0.25136|21|10|0.0021705279503106|0.08820650621118|12.170000076294|2015-06-21|-0.33451|2014-09-28|0.5196|2014-09-21
2025-01-05 14:32:19|WEEKLY|07246|100510|/equities/eerduosi|SHANGHAICOMP|8.1890507523371|14|0.60810080161201||0|0|-0.06719|9.58|-0.05524|19|-0.055238087972005|19|40.95|0.02257|0.12103|0.12620627636061|0.1495555340063|227.39132523112|200.21385180442|117.11490912347|0.684|0.474|0.2782|19|8|0.002235195954488|0.088730379266751|24.75|2011-04-03|-0.26816|2019-01-20|0.47807|2017-07-23
2025-01-05 14:32:20|WEEKLY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-0.92036593796029|28|0.035283218794301|-0.0432|-1|1|-0.04317|0.87|-0.16181|16|-0.16180905786922|16|34.68|0.0508|0.11938|0.17077160452425|0.22345397141683|306.85895645695|252.14854750509|144.99999503295|0.636|0.409|0.1778|22|10|0.0014136962025316|0.059365746835443|1.9950000047684|2011-02-27|-0.29856|2019-01-27|0.16833|2023-10-15
2025-01-05 14:32:21|WEEKLY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|150.63050512416|30|30.646349561386|1.6734|1|1|1.67338|208.55|-0.07494|35|-0.026374851659638|35|35.57|0.00724|0.08512|0.011120879912814|0.054151597156453|102.19678872793|110.47584884|187.22019603452|0.429|0.286|0.34008|7|3|0.0054428776978417|0.11730143884892|269.58999633789|2024-12-22|-0.26277|2020-07-19|0.50202|2024-12-15
2025-01-05 14:32:22|WEEKLY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|6.6211249367905|11|0.65924667070583|-0.1028|1|1|-0.10282|7.33|-0.24353|16|0.19224414082343|78|26.4|-0.17027|-0.08146|0.21988769354973|0.38624987395876|238.89374959595|364.26099436607|115.10432574471|0.6|0.4|0.23763|15|6|0.0038630049261084|0.096822881773399|24.703313827515|2017-04-02|-0.40763|2017-10-15|0.82093|2017-10-08
2025-01-05 14:32:22|WEEKLY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|-5.0712460837782|2|0.62208201362094||0|0|0.12828|2.99|0.55157|13|0.55156793232176|13|31.15|-0.04207|0.09391|-0.057622097449729|0.011478338173998|17.076531789655|59.270156095235|51.462995507471|0.577|0.423|0.28828|26|8|0.0018838840937115|0.093593588162762|19.780000686646|2017-10-08|-0.39991|2017-10-15|0.69|2017-10-08
2025-01-05 14:32:24|WEEKLY|07251|101115|/equities/everbright|SHANGHAICOMP|15.834379651638|46|1.7549102027561||0|0|-0.00469|16.96|-0.1255|8|-0.11353653404586|20|32.22|-0.03616|0.06696|-0.010257578923441|0.072047811880934|33.006320815893|88.885756666949|68.719606461739|0.609|0.435|0.25129|23|8|0.0013058015267176|0.076889058524173|38.319999694824|2015-04-26|-0.20713|2015-08-23|0.43955|2014-12-07
2025-01-05 14:32:25|WEEKLY|07252|100674|/equities/fangda|SHANGHAICOMP|4.5532899968477|15|0.30227002620936|0.0175|1|1|0.01751|4.65|0.47831|128|0.019790462546468|53|40.95|0.09917|0.32029|0.1263230793547|0.1725700005475|141.51855729452|169.83259061781|79.650569341787|0.579|0.421|0.28505|19|9|0.0025411994949495|0.088397209595959|30.549999237061|2017-10-08|-0.56298|2017-10-15|1.086|2017-10-08
2025-01-05 14:32:26|WEEKLY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|3.7082996960792|15|0.21428564622852|-0.0148|1|1|-0.01481|3.99|-0.1602|13|-0.16019566607367|13|34.39|0.03108|0.13396|0.20657130592968|0.22345265558583|397.87865316391|263.84552850856|231.17034310382|0.522|0.391|0.27809|23|10|0.0031415652173913|0.084563142857143|15.369999885559|2015-06-21|-0.33825|2016-09-04|0.44461|2010-07-25
2025-01-05 14:32:27|WEEKLY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.8945940755146|14|0.5603814290881|0.1541|1|2|0.0493|4.47|-0.37983|9|-0.37982828336162|9|37.62|-0.05046|0.08526|-0.088730486633657|-0.085726249618274|21.646854660144|34.586864875773|114.46862542744|0.619|0.429|0.28784|21|11|0.0025766251556662|0.090798418430884|20.004999160767|2011-02-27|-0.51645|2011-07-24|0.40863|2009-02-08
2025-01-05 14:32:28|WEEKLY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|3.9573844721192|14|0.37137056098218|-0.045|1|1|-0.04505|4.24|-0.30097|24|0.059670772404552|20|26.44|-0.15803|-0.01232|-0.024290163304802|0.010294917864498|59.09710203589|84.541581957698|69.599470876693|0.36|0.32|0.28333|25|5|0.0023656231454006|0.087878293768546|18.590000152588|2015-05-31|-0.31436|2015-07-05|0.60927|2021-12-19
2025-01-05 14:32:30|WEEKLY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|15.573291994541|14|1.5364460493841||0|0|0.00524|17.25|-0.17373|8|-0.1815579769475|23|37.43|-0.07093|0.02907|0.00060827336917662|0.0289594995202|64.276998990681|106.61197344808|223.15653243773|0.762|0.476|0.2486|21|10|0.002626846057572|0.083365068836045|42.240001678467|2015-06-07|-0.28361|2015-07-05|0.39979|2015-07-19
2025-01-05 14:32:31|WEEKLY|07257|101035|/equities/first-tractor|SHANGHAICOMP|-18.49464757941|1|1.2865492757884||0|0|0|14.1|-0.27953|8|0.29370002580781|89|35.22|-0.13228|-0.01013|-0.082908488818639|0.059203551306216|16.049429768637|129.70984199518|131.65266415731|0.722|0.333|0.28696|18|8|0.0031333123028391|0.10034897476341|21.979999542236|2015-06-21|-0.31092|2015-07-05|0.61084|2019-06-23
2025-01-05 14:32:32|WEEKLY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|-27.133252293593|1|2.4894174439133||1|0|0|18.86|-0.09811|10|-0.098105828373336|10|25.08|-0.30953|-0.05915|0.20414887174755|0.22650665186794|195.20445812289|178.69974927944|654.86110628203|0.5|0.417|0.36337|12|3|0.011390996677741|0.11812990033223|60.180000305176|2021-09-05|-0.21786|2024-02-04|0.61111|2019-02-24
2025-01-05 14:32:32|WEEKLY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|-16.955885279671|2|2.2069617471746||0|0|-0.21601|11.09|0.44438|15|0.4443829990286|15|26.5|-0.23482|-0.09197|-0.09682939669879|-0.032586166737205|22.867864541156|65.003689627841|165.1280527145|0.688|0.438|0.31669|16|6|0.0047005882352941|0.096920376470588|28.711999893188|2016-11-13|-0.35684|2024-12-29|0.61108|2016-09-04
2025-01-05 14:32:33|WEEKLY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|6.9248856515714|5|0.92586766770681|-0.1781|1|2|-0.27009|7.54|-0.00877|28|-0.0087664666625913|28|54.57|-0.05771|0.11475|-0.11234463080354|-0.11234463080354|77.72036184|77.72036184|71.85838171146|0.286|0.286|0.24195|7|1|0.001324067357513|0.086983808290155|18.600006103516|2017-06-04|-0.20746|2018-06-24|0.6113|2017-05-28
2025-01-05 14:32:35|WEEKLY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|4.0307436876524|14|0.56127683839117|0.029|1|1|0.02899|4.26|-0.19153|41|-0.19152733025433|41|44.71|-0.05664|0.02137|0.068526465743327|0.079487427101059|131.11307085653|118.93936517046|99.069768370262|0.588|0.353|0.26401|17|9|0.0018098706338939|0.083004631306598|22.5|2015-06-21|-0.32906|2015-07-05|0.60963|2014-09-21
2025-01-05 14:32:36|WEEKLY|07262|101127|/equities/founder-securi|SHANGHAICOMP|7.3648221996366|15|0.68072739834025|-0.0931|1|1|-0.09305|7.7|-0.20412|17|-0.20411698018868|17|34.11|-0.05367|0.02514|0.026728631119996|0.074398998587132|96.085973119992|137.54303085725|126.85337053553|0.526|0.421|0.22104|19|6|0.0020338670694864|0.078220302114804|17.14999961853|2014-12-14|-0.17754|2018-10-14|0.43276|2014-12-07
2025-01-05 14:32:36|WEEKLY|07263|100741|/equities/founder-tech|SHANGHAICOMP|3.2519532484915|26|0.57248331354188|0.3202|1|2|0.15362|3.98|-0.26374|25|0.17849882745153|86|59.62|0.05816|0.23459|0.09223942215506|0.29777147864598|91.173726042412|197.78881566747|108.77289167013|0.462|0.308|0.23492|13|2|0.00188665|0.0799465875|14.710000038147|2015-05-31|-0.31009|2015-07-05|0.43061|2015-07-19
2025-01-05 14:32:38|WEEKLY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|10.716136893726|14|1.2167322622414|0.041|1|1|0.04096|12.2|-0.12439|28|-0.12438685724376|28|29.27|-0.44458|-0.23243|-0.19648837534077|-0.16466179706648|17.347438238579|44.37846384644|111.70694640469|0.636|0.364|0.30891|11|4|0.0041440298507463|0.093393253731343|57.728595733643|2018-07-15|-0.22563|2019-06-09|0.61175|2021-10-24
2025-01-05 14:32:38|WEEKLY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|76.098392769262|14|7.8347746244205|-0.116|1|2|-0.19368|80.1|0.24382|54|6.1686331815131|147|76.4|1.18806|1.2971|2.2076183140826|6.1686331815131|1079.2603052586|716.863|413.52604545004|0.6|0.2|0.23467|5|3|0.0059976455696202|0.095471316455696|283.98999023438|2021-02-21|-0.2897|2017-05-28|0.61074|2017-03-05
2025-01-05 14:32:40|WEEKLY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|2.722977819246|42|0.37717640710366||0|0|-0.40603|3.35|-0.49116|15|-0.49115754523916|15|36.56|-0.01672|0.09789|0.081485601087864|0.081485601087864|101.09254111127|101.09254111127|47.388449818337|0.444|0.444|0.44073|9|3|0.0026284324324324|0.12204424324324|28.489999771118|2022-04-24|-0.31827|2024-02-04|0.61045|2017-10-15
2025-01-05 14:32:41|WEEKLY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|29.498637508955|14|4.6745861876425|-0.0297|1|2|-0.09098|34.27|0.64851|68|0.64851486980887|68|28.92|-0.05933|0.22456|0.19735274416368|0.30818896287862|219.34065824209|221.51463370535|167.25384808076|0.615|0.385|0.31331|13|5|0.0057114910025707|0.10864372750643|91.428611755371|2019-04-14|-0.48836|2017-10-15|0.9596|2017-10-08
2025-01-05 14:32:42|WEEKLY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|3.3559595674132|14|0.40797679927402||0|0|-0.01397|3.53|-0.07966|11|-0.07965638840562|11|29.33|-0.14283|-0.06203|-0.12404579109308|-0.091624756638035|4.5386904158905|25.261671148809|53.162651240506|0.741|0.444|0.27405|27|13|0.0011343105590062|0.088690807453416|15.85000038147|2015-06-21|-0.29361|2015-07-05|0.29513|2024-11-03
2025-01-05 14:32:43|WEEKLY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|4.6544352576018|14|0.82352166027226|1.42|1|1|1.42|8.47|-0.23944|43|-0.23943659336774|43|42|-0.01245|0.10588|0.021230971897117|0.049058105426902|91.573360060373|112.43267019675|127.36842324152|0.526|0.421|0.22213|19|8|0.0021059309494451|0.075419494451295|14.60000038147|2010-09-12|-0.51109|2011-07-24|0.4654|2025-01-05
2025-01-05 14:32:43|WEEKLY|07270|100301|/equities/fujian-express|SHANGHAICOMP|3.3198273632888|14|0.19339087095644|0.048|1|1|0.048|3.93|0.18679|152|0.18678630203622|152|53.13|0.07908|0.14202|0.24966448912023|0.2889894465729|275.32622019362|211.84044253323|95.690289437958|0.4|0.267|0.13842|15|5|0.00056348148148148|0.048002469135802|7.960000038147|2015-06-21|-0.21034|2015-07-05|0.30952|2015-04-19
2025-01-05 14:32:45|WEEKLY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|24.348513495196|14|4.878494492177||0|0|0.42364|25.17|-0.32689|11|-0.32688870172775|11|29.44|-0.11914|-0.01525|-0.21390453719198|-0.1818015791729|28.916997775012|53.136885720064|39.153334115827|0.556|0.333|0.24636|9|3|-0.00082834532374101|0.098357446043165|90.676193237305|2019-08-18|-0.19931|2019-08-11|0.52396|2024-11-03
2025-01-05 14:32:46|WEEKLY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|-10.948338324559|20|0.66086256533455|0.0442|-1|1|0.04418|9.52|0.06442|24|0.06441780110386|24|35.18|-0.10924|0.03441|-0.016950833730772|0.054093306486839|61.640596814682|123.911287993|251.85186586823|0.5|0.364|0.22433|22|7|0.0031552459016393|0.082505561160151|24.799999237061|2015-06-14|-0.30632|2015-07-05|0.6107|2013-11-10
2025-01-05 14:32:47|WEEKLY|07273|942796|/equities/furi-elec|SHANGHAICOMP|7.6320203285688|43|1.9314799774126|0.2666|1|2|0.18265|9|-0.13807|37|-0.13807410809291|37|31.61|-0.0866|0.02599|-0.1367471209317|-0.12111421818554|10.216159319246|32.241322643898|136.98629779068|0.522|0.304|0.29042|23|9|0.0032292067620286|0.099874954486346|25.770000457764|2015-06-07|-0.28744|2018-07-15|0.61133|2020-03-08
2025-01-05 14:32:48|WEEKLY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|4.8500383303548|9|0.46926560041761|-0.0455|1|2|-0.10565|4.91|-0.10285|13|-0.10285054433642|13|35.09|-0.10483|0.00698|-0.053114310008238|0.025194811309114|28.38830367948|90.096713970355|224.40584683437|0.565|0.435|0.26622|23|8|0.003232527607362|0.091530319018405|26.579999923706|2015-06-21|-0.34578|2015-07-05|0.52593|2015-07-26
2025-01-05 14:32:49|WEEKLY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|5.2186928077363|14|0.39496260363172||0|0|-0.03825|5.28|-0.07302|89|-0.073015876860365|89|29.85|-0.31127|-0.23183|-0.16845773228808|-0.19469841981114|24.940147174701|38.494774395808|62.044654145704|0.538|0.308|0.23446|13|5|0.00083306733167082|0.070230399002494|30|2017-03-19|-0.1859|2024-02-04|0.61123|2017-03-12
2025-01-05 14:32:50|WEEKLY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|-27.305677001865|7|2.5668921686515||0|0|0.0986|20.02|-0.36113|22|-0.36112626303692|22|32.42|-0.22078|-0.10279|-0.10512252647069|0.0069495264645951|43.658835712249|83.703128388423|266.11445492944|0.417|0.25|0.24369|12|3|0.0051105316455696|0.088563012658228|53.000022888184|2022-04-10|-0.26092|2019-07-07|0.61043|2017-04-23
2025-01-05 14:32:51|WEEKLY|07277|100583|/equities/fj-longking|SHANGHAICOMP|10.562508676288|14|0.82307275162539||0|0|-0.0236|12.41|0.16765|55|0.43514392339152|64|37.48|0.00331|0.12449|0.095838991269507|0.21290656434529|118.98678413649|204.73496302556|121.96559817967|0.524|0.333|0.2148|21|7|0.002273425|0.0785472625|29.870000839233|2015-06-07|-0.58317|2010-04-11|0.35096|2015-07-19
2025-01-05 14:32:52|WEEKLY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|8.6860670451763|5|1.3916798769104|0.001|1|2|-0.05561|9.34|-0.35479|12|-0.19247785159963|7|28.94|-0.15365|-0.03067|-0.046773535058291|-0.028688054154503|37.513529329039|65.49639714675|83.46738608428|0.706|0.471|0.26617|17|9|0.001937560483871|0.08513872983871|45.319999694824|2015-06-28|-0.28615|2017-10-15|0.44196|2019-06-23
2025-01-05 14:32:53|WEEKLY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|8.5710601595948|9|0.81080256306508|-0.0637|1|2|-0.13011|9.36|0.1784|36|0.17839809561419|36|53|0.11126|0.23053|0.16578691878092|0.27203504948878|224.81971461061|354.85742655532|167.4418497528|0.667|0.467|0.29401|15|7|0.0027528767123288|0.092157745952677|25.85000038147|2015-06-14|-0.34337|2017-05-07|0.23025|2015-06-14
2025-01-05 14:32:54|WEEKLY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|5.3854112003278|12|0.84631919704471|-0.1331|1|2|-0.18345|5.92|-0.40668|21|-0.40667811239117|21|33.95|-0.08485|0.02253|-0.14900639398696|-0.0464363516108|8.6684508654162|42.837181999765|86.549706786982|0.476|0.238|0.35973|21|8|0.0032324723756906|0.10894244475138|46.5|2021-07-11|-0.44825|2016-04-03|0.61072|2021-05-23
2025-01-05 14:32:56|WEEKLY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|2.0502052727104|14|0.24304458318697||0|0|0.06132|2.25|0.1751|56|-0.14150990290565|23|37.24|-0.02756|0.0982|-0.079031899377014|-0.1552794502997|40.034549516864|35.766366129645|70.532914095321|0.476|0.286|0.21932|21|8|0.00097586163522013|0.075230842767296|10.385000228882|2015-06-21|-0.30675|2015-07-05|0.24415|2015-07-19
2025-01-05 14:32:56|WEEKLY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|13.402392192451|46|1.6984527370493|0.0449|1|1|0.04486|14.44|0.41486|29|0.41485821457514|29|26|-0.28831|-0.08504|-0.075179012671857|-0.052280358298672|53.719549178973|66.2934226537|88.444925945211|0.462|0.385|0.29529|13|3|0.0042599216710183|0.10015932114883|52.610000610352|2017-10-08|-0.47554|2017-10-15|0.95739|2017-10-08
2025-01-05 14:32:57|WEEKLY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-14.289373034556|41|1.0229178693862|0.1561|-1|1|0.15605|11.47|-0.14147|18|-0.14147344387629|18|36.6|-0.10517|-0.02008|-0.015584785335042|-0.13575139605392|79.128651955576|53.124372146914|135.05461287015|0.6|0.4|0.30056|10|4|0.0028182019704433|0.090985517241379|24.950010299683|2017-03-26|-0.22574|2023-02-05|0.46426|2017-01-29
2025-01-05 14:32:58|WEEKLY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|23.310967507475|35|3.0646695281756||0|0|0.062|27.92|-0.32518|36|-0.32517607614741|36|31.47|-0.15292|-0.0695|0.020245528954569|0.071781544179144|54.812792272773|74.95291125077|318.72145373058|0.733|0.467|0.32234|15|10|0.0047957312252964|0.10009729249012|89.800003051758|2021-08-01|-0.22261|2016-01-10|0.61073|2015-02-08
2025-01-05 14:32:59|WEEKLY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|9.1717630796254|14|0.67947102270661||0|0|0.01217|10.81|-0.2867|8|-0.28669521959477|8|42.32|-0.10647|0.03148|-0.15192761322743|-0.14741538944378|32.472910116292|48.288736649941|185.42024976125|0.316|0.211|0.27866|19|4|0.0024900611995104|0.084754553243574|21.85000038147|2015-06-21|-0.30236|2015-07-05|0.40983|2015-06-07
2025-01-05 14:33:01|WEEKLY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|51.681306483113|15|3.1512312485895|0.1315|1|2|0.09456|59.38|-0.25144|8|0.17118223858852|51|37.29|-0.01006|0.051|0.017542559164936|0.12137709583276|84.600066601053|175.93168754272|664.20585967823|0.524|0.333|0.20447|21|8|0.0032966624843162|0.066906637390213|65.809997558594|2021-01-31|-0.15431|2021-02-28|0.18665|2021-01-24
2025-01-05 14:33:02|WEEKLY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|81.624958323127|14|11.327012548838|0.5847|1|2|0.53109|99.49|-0.21159|8|-0.21158700048722|8|26.44|-0.41672|-0.14587|0.065987110775122|0.24675298888816|110.0817761477|134.43100069|713.70158435137|0.556|0.222|0.34804|9|3|0.012757569721116|0.11426386454183|185.97999572754|2021-08-01|-0.19148|2020-03-29|0.61114|2020-02-23
2025-01-05 14:33:02|WEEKLY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|183.94118846877|16|20.23338171432|0.0223|1|1|0.02226|206.7|0.23399|34|0.23398509009843|34|43.78|0.08354|0.2275|-0.044622594961726|-0.044622594961726|81.56032842195|81.56032842195|219.683287271|0.333|0.333|0.36045|9|3|0.0047112958435208|0.096928141809291|671.59997558594|2020-08-09|-0.22116|2020-10-25|0.61059|2017-01-15
2025-01-05 14:33:03|WEEKLY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|38.134551153104|29|3.2598917848215|-0.1753|1|1|-0.1753|42.01|0.14776|25|0.14775688412669|25|40.4|-0.10663|-0.03835|0.14775688412669|0.14775688412669|114.776|114.776|44.055412837988|0.2|0.2|0.29295|5|1|-0.0013353043478261|0.084727|204.41436767578|2020-07-19|-0.14586|2021-01-31|0.61056|2020-07-12
2025-01-05 14:33:04|WEEKLY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|12.422519096602|14|0.96138782036789||0|0|-0.0331|13.73|0.23202|75|-0.041472322780722|18|30.46|-0.12113|-0.08125|-0.086669944361971|-0.06641004912637|43.316242668958|74.336547969018|77.570615539093|0.615|0.308|0.22782|13|8|0.00092012224938875|0.076093838630807|35.759998321533|2017-03-26|-0.17546|2021-10-24|0.46441|2017-01-08
2025-01-05 14:33:05|WEEKLY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|4.1159177877551|14|0.79676174928797|0.2621|1|1|0.26211|5.73|0.1509|21|0.15090252193838|21|39.67|-0.11048|-0.03528|-0.082836001581221|-0.058351018070828|57.009925073937|80.597694789711|125.93406107414|0.556|0.333|0.24134|9|4|0.0037128108108108|0.091289351351351|13.449999809265|2017-10-29|-0.29948|2022-05-01|0.61319|2017-10-15
2025-01-05 14:33:06|WEEKLY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|4.1755846948239|17|0.82759023138319|-0.2329|1|1|-0.23292|4.38|-0.28649|15|-0.28648650413422|15|34.04|-0.10452|0.00602|-0.11494330094837|-0.14724257304735|19.935246731845|24.257223634623|41.146077276554|0.478|0.348|0.3002|23|9|0.0010717271589487|0.08901406758448|25.430000305176|2015-06-21|-0.33115|2015-07-05|0.61244|2020-08-09
2025-01-05 14:33:07|WEEKLY|07293|100839|/equities/qilianshan|SHANGHAICOMP|7.9046128941426|14|0.55469164842608||0|0|-0.14915|8.5|-0.11467|8|-0.11466634127285|8|29.48|-0.10244|-0.02289|-0.041700538793647|0.030313392545495|27.312214657489|89.397250815063|115.52052499526|0.556|0.296|0.25345|27|12|0.0017789864029666|0.084847775030902|22.459999084473|2020-08-16|-0.25301|2015-07-05|0.22173|2015-10-18
2025-01-05 14:33:08|WEEKLY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|2.6181712473828|14|0.22164935757003||0|0|-0.01779|2.76|-0.09202|107|-0.092024525519602|107|37.76|-0.05627|0.01549|-0.083052674607383|-0.056007873287003|31.593320395401|64.55164836031|58.474578668386|0.571|0.333|0.20723|21|9|0.00064926799007444|0.076640384615384|14.569999694824|2015-06-14|-0.31267|2015-07-05|0.25987|2021-11-07
2025-01-05 14:33:09|WEEKLY|07295|100889|/equities/gd-power|SHANGHAICOMP|-5.3457037188696|17|0.26690121419187||0|0|0.08866|4.42|0.20959|39|0.20958724282816|39|32.63|-0.03407|0.02468|0.019612315860934|0.056863252286679|105.54088597225|149.44107488242|150.08489563621|0.583|0.417|0.17299|24|8|0.0012489612015019|0.055870425531915|7.6900000572205|2015-06-21|-0.22105|2015-07-05|0.21721|2014-11-02
2025-01-05 14:33:11|WEEKLY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|3.7158976229881|14|0.40111187384688|0.1425|1|1|0.14246|4.09|-0.22822|27|-0.22822299564732|27|34|-0.02279|0.05362|0.019983597193262|0.033598157651318|57.566805469262|67.03343198472|50.493826666287|0.435|0.304|0.24634|23|8|0.0010829685534591|0.08747506918239|31.860000610352|2011-02-13|-0.3131|2015-07-05|0.32172|2014-11-02
2025-01-05 14:33:12|WEEKLY|07297|100580|/equities/gemdale|SHANGHAICOMP|4.1092959187475|15|0.60141231887325|-0.0005|1|2|-0.1328|4.31|-0.22331|6|-0.2233134077884|6|29.26|-0.15479|-0.05541|-0.0447556043358|-0.044005793124654|50.564305724311|61.247671872257|88.464691100655|0.407|0.296|0.27639|27|6|0.0016928233830846|0.088698034825871|17.770000457764|2020-07-12|-0.20101|2018-02-11|0.31871|2014-04-27
2025-01-05 14:33:13|WEEKLY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|-3.2264176075264|1|0.29047252948432||1|0|0|2.28|-0.08434|12|-0.084337364394645|12|32.32|-0.07563|0.08619|-0.017099857488802|0.022665288100244|39.71695240282|69.69229917743|59.282371227155|0.636|0.5|0.26646|22|9|0.0017188466947961|0.093284964838256|16.768999099731|2015-06-14|-0.30457|2018-10-21|0.56839|2011-08-14
2025-01-05 14:33:14|WEEKLY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|7.2863418391754|14|0.59780402152414||0|0|-0.11073|7.87|0.1513|43|0.15129790386507|43|28.31|-0.44875|0.14777|-0.12073173082447|-0.036155983176954|54.259291771721|86.739923540815|64.463419284892|0.308|0.231|0.33182|13|1|0.0058872703412073|0.083346666666667|53.849998474121|2017-10-08|-0.71683|2017-10-15|2.84231|2017-10-08
2025-01-05 14:33:14|WEEKLY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|79.945613661567|14|10.631316435588||0|0|0.16669|103.1|-0.22125|6|-0.16091244531725|10|22.06|-0.28638|-0.00289|-0.0096472625391172|0.11661513622056|32.522952322155|124.92219331995|1097.0419351857|0.706|0.412|0.35727|17|7|0.013142757731959|0.11409131443299|235.13000488281|2021-08-01|-0.63364|2017-10-15|1.74884|2017-10-08
2025-01-05 14:33:16|WEEKLY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|14.594694624496|9|1.457724631577|0.1239|1|2|0.09488|15.81|-0.11592|14|-0.1268556108741|17|26.69|-0.06222|0.02157|0.037873527356184|0.18454068139755|59.224707184229|269.76512473503|477.64352546606|0.655|0.345|0.21977|29|14|0.0035511508951407|0.0716276342711|40.25|2016-12-04|-0.2256|2018-10-14|0.27677|2017-09-17
2025-01-05 14:33:17|WEEKLY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|14.93972386928|42|1.7199512699076|0.2488|1|1|0.24877|17.77|-0.1537|46|-0.15370152589728|46|39.68|-0.02487|0.09964|0.14261189776674|0.20748852739325|178.74660296983|176.07781666144|397.53917878823|0.526|0.316|0.2914|19|7|0.0042338993710692|0.089582440251572|31.409999847412|2015-05-24|-0.44912|2011-07-24|0.6106|2009-06-07
2025-01-05 14:33:18|WEEKLY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|10.767292997442|15|1.369695115837|-0.0865|1|1|-0.08653|12.14|-0.33464|15|-0.33463686585318|15|28.93|0.00468|0.1012|0.14173986578446|0.24070951945311|106.62570820931|210.30451380376|380.564267259|0.63|0.444|0.2954|27|13|0.0038649308176101|0.094551232704403|32.869998931885|2022-03-20|-0.21578|2022-03-27|0.58127|2020-12-20
2025-01-05 14:33:19|WEEKLY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|64.479972392626|15|4.5977726073998|-0.1162|1|1|-0.11615|68.18|0.02933|16|0.02932560637847|16|33.86|-0.19241|-0.14697|-0.067423279605541|-0.04968024075962|75.078970611362|85.380076887885|155.37246624037|0.571|0.429|0.23152|7|4|0.003435577689243|0.072745139442231|121.10906982422|2021-01-17|-0.13444|2021-02-28|0.6107|2020-02-16
2025-01-05 14:33:20|WEEKLY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|7.4203244383055|14|1.2512713058208||0|0|-0.01646|7.77|-0.26844|46|-0.26844016253285|46|53.2|-0.5698|-0.44311|-0.26844016253285|-0.26844016253285|73.156|73.156|121.7868313723|0.2|0.2|0.37177|5|1|0.0036059856630824|0.097822616487455|25.200000762939|2019-09-22|-0.20456|2019-09-29|0.61052|2019-08-04
2025-01-05 14:33:21|WEEKLY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|19.74815925256|13|1.2489468776662|0.0682|1|1|0.0682|23.65|-0.17019|4|0.065405221879724|21|25.55|-0.08298|-0.0382|-0.043159667228092|0.025301929440124|23.554739173878|104.22779213587|532.77762846405|0.71|0.419|0.19446|31|15|0.003129092039801|0.06808171641791|31.10000038147|2020-09-06|-0.20826|2015-07-05|0.21992|2015-07-19
2025-01-05 14:33:22|WEEKLY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|24.732773290977|37|1.8119312499439|-0.0407|1|1|-0.04065|25.25|0.00642|56|-0.23284098732721|41|37.47|0.19549|0.25794|0.25916563442374|0.48686322768756|442.59142697357|700.28739863569|607.99423891598|0.824|0.471|0.29498|17|13|0.0044367161961367|0.088068098068351|69.800003051758|2021-10-31|-0.23018|2021-02-28|0.24192|2022-05-15
2025-01-05 14:33:23|WEEKLY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|3.7782067059603|14|0.57228911615678||0|0|0.01253|4.04|-0.2491|24|-0.24910392213095|24|26.73|-0.60472|-0.10012|-0.27391587019946|-0.27245220483174|10.458807042124|20.050238082047|87.254284654419|0.467|0.333|0.36457|15|5|0.0065805314009662|0.10106217391304|28.190000534058|2017-10-08|-0.6783|2017-10-15|2.18339|2017-10-08
2025-01-05 14:33:24|WEEKLY|07309|100342|/equities/greattown|SHANGHAICOMP|2.885515802051|14|0.41082699087165|-0.1976|1|1|-0.19765|3.41|0.075|15|0.075000001862644|15|38.65|0.04482|0.16078|0.17387872993563|0.24503159492163|203.36058830279|213.61176401569|51.124438483146|0.588|0.412|0.27704|17|6|0.00073737313432836|0.081392373134328|28.180000305176|2015-06-14|-0.24383|2015-09-06|0.24257|2019-03-03
2025-01-05 14:33:25|WEEKLY|07310|101197|/equities/greattown-b|SHANGHAICOMP|0.20967379158119|15|0.021013266903886|0.0191|1|2|-0.07115|0.235|-0.1179|32|-0.1033259120227|8|31.24|-0.02367|0.05766|0.071775514026474|0.12500765769961|78.793753542474|92.189692793826|70.149251806042|0.571|0.381|0.21913|21|9|0.00056861194029851|0.06038323880597|1.7380000352859|2015-06-07|-0.25108|2024-06-09|0.2471|2015-04-19
2025-01-05 14:33:27|WEEKLY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|5.9219665947695|15|0.90916910467072|0.1269|1|1|0.12693|6.57|-0.27032|12|-0.27032489285156|12|33.91|0.1036|0.19192|0.27237538054719|0.35356401075068|319.09691334097|329.36855699532|92.405063970286|0.522|0.391|0.27462|23|9|0.0030220528967254|0.097599055415617|18.10000038147|2020-07-12|-0.65489|2011-09-11|0.61173|2022-12-18
2025-01-05 14:33:27|WEEKLY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|1.7786007018695|15|0.24038503949744|0.1636|1|2|0.06349|2.01|-0.1697|42|-0.16969695480949|42|37.89|0.11838|0.22556|0.30876950206868|0.38490064102032|721.86190029897|327.25467068236|36.373506734311|0.632|0.368|0.26355|19|7|0.00074604904632153|0.082333201634877|42.979999542236|2015-05-31|-0.31182|2015-07-05|0.44802|2014-03-23
2025-01-05 14:33:28|WEEKLY|07313|100437|/equities/grinm-material|SHANGHAICOMP|-21.987310810646|1|2.1207704291609||0|0|0|14.65|0.17073|72|0.42671756071109|98|48.75|0.0978|0.17837|0.086642337352486|0.18319962397337|180.52242668066|184.81119081736|271.79962859781|0.625|0.25|0.2511|16|6|0.0035611923076923|0.094793230769231|26.299999237061|2015-06-14|-0.31771|2015-07-05|0.42613|2024-11-17
2025-01-05 14:33:29|WEEKLY|07314|101007|/equities/guangan|SHANGHAICOMP|-7.2482709531989|1|0.87775698122072||1|0|0|4.27|0.18692|9|0.18691981844971|9|35.95|-0.09769|0.02684|0.045432419700231|0.04962231321868|134.39138892216|123.84202626407|213.49999904633|0.5|0.364|0.23498|22|6|0.0027601137800253|0.079572123893805|13.130000114441|2015-06-21|-0.31688|2024-12-22|0.39493|2024-12-15
2025-01-05 14:33:30|WEEKLY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|9.2805315915542|28|1.4693566060836|-0.1554|1|1|-0.15545|10.54|-0.21776|38|-0.21776059740222|38|29.82|-0.3529|-0.21142|-0.32355490986339|-0.20674773358729|17.530252991049|62.91321648|123.48111788713|0.364|0.182|0.28138|11|4|0.003560338028169|0.098859549295775|21.321437835693|2018-06-03|-0.23721|2018-02-11|0.61172|2017-09-24
2025-01-05 14:33:32|WEEKLY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|4.0752961308578|9|0.59234803493727||0|0|-0.02111|5.1|-0.36814|11|-0.36813923390076|11|28.92|-0.28535|-0.16407|-0.14448430365013|-0.15719381648391|30.281188972157|38.50713087783|124.37222144505|0.538|0.385|0.29134|13|5|0.003929765625|0.099582838541667|11.698231697083|2017-07-16|-0.23517|2024-02-11|0.61176|2021-12-12
2025-01-05 14:33:33|WEEKLY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|8.1406705892136|29|0.8772989834532||0|0|0.1399|8.8|-0.0904|21|-0.19499999284744|10|24.24|-0.13002|-0.07107|-0.1361981709007|-0.13731193186978|14.196924006113|29.600512440479|59.945504140298|0.619|0.381|0.21391|21|10|0.00037534450651769|0.076496163873371|24.040000915527|2015-05-31|-0.22421|2015-06-21|0.26325|2019-09-08
2025-01-05 14:33:34|WEEKLY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|10.5067399517|39|1.4494121399525||0|0|-0.31186|10.79|-0.10603|84|-0.0073426324893491|7|37|-0.26827|-0.1755|-0.04932348109772|-0.122468322348|74.826919669495|75.68139106|50.349975773202|0.556|0.222|0.31102|9|4|0.0010291913746631|0.08771409703504|55.580001831055|2017-10-15|-0.32538|2018-02-11|0.61055|2017-10-15
2025-01-05 14:33:34|WEEKLY|07319|100614|/equities/guanhao|SHANGHAICOMP|2.9227295063452|14|0.26959670020824|0.0035|1|2|-0.04702|3.04|0.14933|74|-0.045801542926111|40|50.47|0.16885|0.3453|0.25066853001039|0.41480195502315|305.18831368444|413.03458102559|307.3811823018|0.733|0.467|0.27052|15|10|0.0035994545454545|0.089327506493506|24.75|2015-05-24|-0.32532|2015-07-05|0.38619|2015-08-23
2025-01-05 14:33:35|WEEKLY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|8.7784089253418|14|0.91219713932698|0.4369|1|2|0.37374|10.88|-0.07902|15|-0.068527912945512|18|32.65|-0.00705|0.06691|0.061254593089941|0.055190249838533|159.36599601301|120.09151618541|303.06407728588|0.652|0.391|0.28874|23|14|0.0039941492146597|0.092297892670157|13.39999961853|2022-08-21|-0.62102|2010-03-14|0.47853|2021-09-05
2025-01-05 14:33:37|WEEKLY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|13.104630910405|8|1.5460495809486||0|0|-0.05217|14.17|-0.13086|71|-0.15294640127533|17|23.67|-0.30638|-0.23858|-0.21110387428743|-0.20215504685045|8.65072095731|25.360298216455|124.73591993434|0.667|0.4|0.27661|15|8|0.0028796685082873|0.090007845303867|29.85000038147|2018-06-03|-0.18862|2017-12-24|0.61092|2017-12-10
2025-01-05 14:33:38|WEEKLY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|11.395453191235|14|1.7715148894454|0.2795|1|2|0.14654|13.77|0.85345|138|0.073015817847435|68|53|0.09989|0.14818|0.14856459681395|0.073015817847435|103.26388704124|107.302|33.428112236323|0.6|0.2|0.3726|5|3|-0.00099654676258993|0.1130076618705|130.71434020996|2021-10-31|-0.1982|2021-01-17|0.26935|2024-11-10
2025-01-05 14:33:39|WEEKLY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|3.6291137723465|14|0.3006253738238||0|0|-0.00781|3.81|-0.14444|24|-0.14444446563721|24|54.57|-0.22153|-0.08712|0.032617788475659|0.032617788475659|103.49538208|103.49538208|79.10592174501|0.286|0.286|0.24543|7|2|0.0023273924050633|0.070300303797468|18.049999237061|2017-10-08|-0.41517|2017-10-15|0.96435|2017-10-08
2025-01-05 14:33:39|WEEKLY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|25.824659423845|15|3.0326019058177|0.1464|1|1|0.14641|31.32|-0.0676|11|-0.13467123739362|20|37.71|-0.23357|-0.16701|0.098495211443244|-0.039741449377447|131.20097371732|91.30875627|96.250764639281|0.571|0.286|0.26454|7|3|0.0018039208633094|0.089753309352518|92.889999389648|2020-05-24|-0.15227|2019-08-11|0.4874|2019-08-04
2025-01-05 14:33:40|WEEKLY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|-3.4826447400536|2|0.33754823714778|0.1073|-1|1|0.10728|2.33|0.15504|49|-0.16504854518754|67|36|-0.07066|0.05132|-0.024978014579832|-0.091914451095516|53.224186579016|43.055802549673|71.472390506816|0.545|0.318|0.25725|22|10|0.0015171752837327|0.078598221941992|10.840000152588|2015-08-23|-0.30851|2015-07-05|0.60971|2015-08-16
2025-01-05 14:33:42|WEEKLY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|-5.6289986837825|1|0.41633285644718||0|0|0|4.19|0.06109|49|0.046244675944317|34|33.83|-0.09075|0.00765|-0.044454830248742|-0.098607233370232|43.202516918496|44.346284044617|97.668999871287|0.458|0.292|0.2378|24|6|0.0016058497536946|0.079935357142857|18.889999389648|2015-06-14|-0.26662|2015-07-05|0.24129|2021-10-24
2025-01-05 14:33:43|WEEKLY|07327|100732|/equities/rongtai|SHANGHAICOMP|3.5741889677863|14|0.79541735657558||0|0|0.21598|4.11|-0.28045|14|-0.28044675987582|14|31.04|-0.15579|-0.02838|-0.099269256914523|-0.04785094980775|18.266441745142|52.727891811306|107.03125586927|0.48|0.32|0.30322|25|7|0.0026147782002535|0.091993358681876|17.639999389648|2016-01-03|-0.28588|2016-01-10|0.40284|2020-08-23
2025-01-05 14:33:44|WEEKLY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-8.3062201110252|1|0.89266544144744||1|0|0|5.14|-0.04592|10|-0.045915206851648|10|42.4|-0.32998|-0.14356|-0.10213289710175|-0.13563525827465|49.404493967485|46.372650103704|76.37444059314|0.6|0.5|0.33322|10|3|0.0021966273584906|0.097465023584906|27.770000457764|2015-08-09|-0.27642|2015-08-23|0.55275|2015-07-12
2025-01-05 14:33:45|WEEKLY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|34.099403313652|12|5.8651888184853|1.265|1|2|1.18365|37.93|0.04554|86|0.045537083956898|86|41.82|-0.34408|-0.22022|-0.24471480460661|-0.20933924037779|2.76024882005|35.237895606937|287.50095327675|0.545|0.364|0.37295|11|3|0.0057602760084926|0.10419619957537|54.529998779297|2024-11-10|-0.35577|2015-08-23|0.61101|2024-11-03
2025-01-05 14:33:45|WEEKLY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|-32.257925338513|1|4.1126417540731||1|0|0|18.39|-0.43933|8|-0.43932927385957|8|47.17|-0.01737|0.34914|0.16326341199735|0.16326341199735|94.428449607007|94.428449607007|128.33216669615|0.5|0.5|0.32226|6|3|0.0042610954063604|0.099603286219081|46.479999542236|2024-03-31|-0.40976|2024-06-09|0.61061|2019-06-30
2025-01-05 14:33:47|WEEKLY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|28.465069738606|11|3.6554785825074|0.1193|1|2|0.01647|35.8|-0.36324|43|-0.36323734983097|43|27.8|-0.44669|-0.05771|0.002710024758272|0.05117778803719|55.052359813135|72.402067168793|369.30058113728|0.4|0.333|0.34791|15|4|0.0086511943793911|0.11529037470726|74.949043273926|2017-04-02|-0.52654|2017-10-15|0.96034|2017-10-08
2025-01-05 14:33:48|WEEKLY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|5.6760548972343|6|0.62161176272772|-0.1524|1|1|-0.15245|6.06|-0.36603|7|-0.10835517466588|29|40.67|-0.09073|-0.02233|-0.097174196390947|-0.14967033074162|58.384046939684|72.13456764|50.499979456274|0.444|0.222|0.24524|9|5|0.00011743935309973|0.085504582210243|25.571439743042|2017-09-24|-0.24438|2019-06-23|0.61071|2017-09-17
2025-01-05 14:33:49|WEEKLY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|19.279691515966|9|2.5796794282192|-0.204|1|1|-0.20396|22.52|-0.00626|21|0.10376804653254|37|25.62|-0.19563|-0.10818|-0.077212073500612|-0.051254034321711|46.659674648107|65.029090092604|93.173356999082|0.538|0.385|0.4038|13|6|0.0033539296187683|0.1187682111437|99|2022-08-07|-0.20632|2020-03-01|0.38341|2018-07-15
2025-01-05 14:33:49|WEEKLY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|-7.9623383304002|1|0.44077948797153||1|0|0|6.47|-0.07556|13|-0.075555194113738|13|33.58|-0.00487|0.08926|0.020252031203837|0.089994084464136|75.881342555623|127.7291053131|292.76016644853|0.417|0.292|0.23324|24|6|0.0029993424317618|0.081291315136476|15.199999809265|2022-09-11|-0.18929|2021-10-17|0.28598|2021-09-05
2025-01-05 14:33:50|WEEKLY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|7.4299936957021|12|0.79428000855833|0.5094|1|2|0.37331|9.16|-0.16608|21|-0.30243903375112|5|25.1|-0.17901|-0.04306|-0.14196087199994|-0.004877772104933|2.9816226126187|75.972653832712|204.00891568711|0.586|0.31|0.25276|29|11|0.003746400541272|0.088307699594046|13.430000305176|2015-06-07|-0.32181|2015-07-05|0.45197|2015-07-19
2025-01-05 14:33:52|WEEKLY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|3.0863703655284|40|0.21420100283137|0.0719|1|2|0.03785|3.29|0.33956|38|0.33956426066315|38|28.81|-0.0113|0.04216|0.062952006312313|0.05927566178401|182.9961686544|122.09821644959|84.575832214125|0.667|0.407|0.17777|27|11|0.00072362301101591|0.061519277845777|9.3800001144409|2015-06-14|-0.21039|2015-07-05|0.22562|2015-04-19
2025-01-05 14:33:53|WEEKLY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|1.9362638201207|14|0.2508528981575||0|0|-0.02899|2.01|-0.17472|21|-0.17472119651026|21|43.07|-0.03065|0.0619|-0.10032510666943|-0.051472999739278|33.263613569541|79.807594278107|30.733944987574|0.533|0.267|0.25989|15|7|0.00011317147192716|0.0813006676783|8.704999923706|2015-06-21|-0.47793|2012-02-26|0.38654|2012-12-09
2025-01-05 14:33:54|WEEKLY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|4.0342852242237|11|0.42372757081797|0.0247|1|2|-0.14567|4.34|-0.53474|6|-0.1657685672234|7|31.32|-0.08811|0.01726|0.0094699541473532|0.10445020223663|27.81718307698|98.974525440729|35.787912958403|0.6|0.36|0.25425|25|9|0.0014832156368222|0.086915472887768|18.94700050354|2009-11-22|-0.75182|2010-07-11|0.35758|2023-05-28
2025-01-05 14:33:55|WEEKLY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|-7.3109642850804|20|0.39471248857333|0.0298|-1|1|0.02976|6.52|0.01053|107|0.010526269747422|107|32.54|-0.03178|0.02296|0.024162277260773|0.088716746282571|67.850896091257|119.0556216171|135.83332753844|0.667|0.417|0.19857|24|14|0.0013654|0.0622920875|10.64999961853|2015-06-14|-0.27963|2015-07-05|0.22867|2022-10-16
2025-01-05 14:33:56|WEEKLY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|15.592801744144|14|1.070779052119||0|0|-0.09644|17.24|-0.11434|14|-0.11433929318701|14|29.53|-0.20907|0.01017|-0.13722137746674|-0.15886807350558|33.153922754183|33.399071942239|75.547765125642|0.412|0.353|0.24239|17|6|0.0021027378640777|0.073515844660194|71.430000305176|2015-05-31|-0.45846|2017-10-15|0.96|2017-10-08
2025-01-05 14:33:58|WEEKLY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|4.5027550297483|14|0.28584055756396||0|0|-0.05208|4.55|-0.18919|14|-0.12349910799552|21|43.18|-0.07556|-0.02896|-0.15231559963871|-0.12349910799552|51.550237611495|87.65|49.136069959733|0.364|0.091|0.13601|11|4|-1.9036885245904E-5|0.059096987704918|26.489999771118|2015-08-16|-0.27185|2015-07-05|0.61123|2015-06-21
2025-01-05 14:33:59|WEEKLY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|2.6086079744392|19|0.3609332589211|0.042|1|1|0.04198|2.73|0.26404|33|-0.16784870802495|16|58.43|0.07636|0.12238|-0.013401227440556|-0.15435303855006|87.367030364137|71.4933351|26.976285078512|0.714|0.286|0.23115|7|5|-0.0013741451990632|0.076144918032787|19.709999084473|2016-09-04|-0.15569|2024-02-04|0.60968|2016-08-28
2025-01-05 14:33:59|WEEKLY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|4.1855311950505|5|0.4523406576973|0.2044|1|2|0.19154|4.79|-0.14112|28|-0.14111925627328|28|42.68|-0.09028|-0.00451|-0.0015345408817992|0.0039167815643077|89.809818981666|98.529407602657|153.87086704101|0.474|0.263|0.20597|19|8|0.0018466503067485|0.073491349693251|8.3599996566772|2015-06-21|-0.27366|2024-06-23|0.22566|2015-06-07
2025-01-05 14:34:00|WEEKLY|07344|100472|/equities/zhongheng|SHANGHAICOMP|2.1741612977154|14|0.24402546068127||0|0|-0.00837|2.37|-0.14576|21|-0.14576273213786|21|29.59|-0.00847|0.08846|0.0005261092341237|-0.02152576040842|87.696265665825|72.854118084654|172.6147007365|0.444|0.333|0.19786|27|9|0.002761157635468|0.074439371921182|10.670000076294|2015-06-21|-0.63975|2010-07-11|0.39161|2021-07-04
2025-01-05 14:34:01|WEEKLY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|17.083456444877|14|1.6032395288491||0|0|-0.18406|18.22|-0.23932|38|0.93440511606094|52|37.19|0.11865|0.21237|0.23673170519559|0.45247723691222|454.92051848919|772.94438018371|587.74193141512|0.571|0.333|0.29334|21|9|0.004882040302267|0.096360390428212|54.040000915527|2021-07-25|-0.30021|2014-03-23|0.45403|2021-07-04
2025-01-05 14:34:03|WEEKLY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|8.0229113023209|14|0.73928384922117||0|0|-0.03284|8.54|-0.16735|17|-0.1673479744737|17|42.67|0.0205|0.21306|0.081020433448077|0.20270019694987|48.10992141566|119.55524371655|100.23473595088|0.6|0.467|0.22542|15|4|0.0014616385911179|0.076369846860643|26.809999465942|2017-10-08|-0.3007|2013-04-07|0.39843|2017-10-08
2025-01-05 14:34:04|WEEKLY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|8.7833701843477|15|0.44145736437895|-0.0562|1|1|-0.05624|9.23|0.08917|31|-0.2146596721395|11|38.24|0.06191|0.12182|-0.01689820735218|-0.063268475250348|66.77958601284|52.659558324753|122.41378765164|0.524|0.333|0.19711|21|10|0.0012479436964504|0.063221627906977|23.690000534058|2019-10-13|-0.28399|2012-05-06|0.23333|2014-12-14
2025-01-05 14:34:05|WEEKLY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|8.1846570582162|9|0.9471926078238|-0.082|1|2|-0.10117|8.44|-0.25|26|-0.18936872778258|47|38.73|-0.24486|-0.16311|-0.26555054380691|-0.27332585642391|39.07560852|52.10081136|51.810921461266|0.273|0.182|0.27165|11|3|0.00049209677419355|0.088003709677419|46.799999237061|2016-09-04|-0.17556|2019-01-20|0.6108|2016-04-03
2025-01-05 14:34:06|WEEKLY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|24.984183852079|14|1.3994751518776||0|0|-0.106|27.41|-0.06495|5|-0.067952085155107|19|27.81|-0.07491|-0.0035|-0.064113395240964|0.058427083412545|22.316201550854|145.21581787494|363.52785127436|0.667|0.296|0.22138|27|15|0.0031371073298429|0.076290602094241|48.459999084473|2015-06-07|-0.19042|2015-06-21|0.39241|2009-11-22
2025-01-05 14:34:06|WEEKLY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|5.651853515616|14|0.34828461829785||0|0|-0.08024|6.19|-0.02214|10|-0.022143049472607|10|38.19|0.00262|0.08683|0.078976923934477|0.13207817440719|160.30257475564|181.04682696774|118.80998103451|0.524|0.333|0.17703|21|5|0.0013409938650307|0.064832687116564|20.25|2015-06-14|-0.26685|2015-07-05|0.33229|2015-06-07
2025-01-05 14:34:08|WEEKLY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|26.821251940148|11|4.0548903378703|-0.1786|1|1|-0.1786|32.01|-0.26809|12|-0.2680880274469|12|29.78|-0.19192|-0.09366|-0.18095045808036|-0.16997731022339|54.147611051793|67.93076283|32.115981649036|0.333|0.222|0.33815|9|2|-0.001038345323741|0.11676471223022|141.94999694824|2019-08-11|-0.23254|2024-02-04|0.33238|2022-07-24
2025-01-05 14:34:09|WEEKLY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|10.254094515156|5|1.2103017456294||0|0|-0.04989|12.95|0.2513|22|0.25129715420902|22|42.21|-0.03642|0.07405|0.050863023245882|0.10814348532863|140.7911552627|163.11447673676|336.36363974147|0.526|0.316|0.22829|19|7|0.0029005583126551|0.075873833746898|31.120000839233|2015-06-21|-0.26529|2015-07-05|0.25703|2009-06-28
2025-01-05 14:34:10|WEEKLY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|7.3903561074274|6|0.92407856072853|-0.0339|1|2|-0.14904|8.85|-0.07188|37|-0.071883528508267|37|32.2|-0.17835|-0.05267|-0.047133275199284|-0.052871065533339|61.056878524403|65.035714535259|94.24920189447|0.533|0.4|0.24069|15|6|0.0017401229508197|0.081245491803279|45.830001831055|2015-06-14|-0.40934|2015-09-20|0.3896|2015-03-08
2025-01-05 14:34:11|WEEKLY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|9.2295670500182|13|0.99972867637356|0.1181|1|1|0.11814|12.02|-0.13805|7|-0.1862848932294|15|28.15|-0.10757|0.01009|-0.065097412132589|-0.022358013936977|40.43396569055|59.068542565247|59.975929464156|0.538|0.385|0.25909|13|6|0.00074560846560847|0.088197671957672|29.200000762939|2017-10-08|-0.29965|2019-06-23|0.4505|2017-10-08
2025-01-05 14:34:12|WEEKLY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|-37.129763871564|1|3.1699213286683||1|0|0|26.38|-0.28587|13|-0.28586897288911|13|46.63|0.00051|0.3003|0.66833423097716|0.81350889668563|457.78188862266|242.4539360285|264.32866102973|0.75|0.5|0.31328|8|3|0.0056197587131367|0.10140627345845|178.88000488281|2021-01-31|-0.1777|2022-01-09|0.61132|2017-09-24
2025-01-05 14:34:13|WEEKLY|07356|100799|/equities/pearl-river|SHANGHAICOMP|2.8344846701657|14|0.34057026856576||0|0|-0.11517|3.15|0.00836|50|0.080434423206955|9|37.43|-0.06138|0.0837|0.058695176061852|0.12924180055672|98.949738581687|159.50549729369|128.10085212096|0.429|0.333|0.25281|21|6|0.0023898623279099|0.091185306633292|17.469999313354|2015-06-14|-0.30247|2015-07-05|0.47964|2012-12-30
2025-01-05 14:34:14|WEEKLY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.0395236047434|14|0.17873110142187||0|0|-0.09014|3.23|-0.1794|3|-0.11369084469703|24|29.46|-0.15781|-0.1028|-0.0751020730747|-0.11620097421012|49.089882412267|53.884279498865|80.952381236924|0.615|0.385|0.19759|13|6|0.00057593434343434|0.056116818181818|11.619999885559|2017-05-07|-0.12737|2018-07-08|0.61017|2017-04-16
2025-01-05 14:34:15|WEEKLY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|13.652458070583|15|1.2334865036665|0.0038|1|1|0.00377|15.99|0.34713|53|-0.014141429554333|84|52.71|0.03206|0.10411|0.12850364459701|0.055627817853744|156.12624551937|115.89545590951|88.587222649952|0.571|0.429|0.18561|7|4|0.00081180156657963|0.072383681462141|33.97144317627|2020-08-16|-0.21178|2018-02-11|0.19774|2024-09-29
2025-01-05 14:34:16|WEEKLY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|7.8955771690758|23|1.2460941973467|0.1241|1|1|0.1241|10.96|0.16484|77|0.16483515792532|77|47.6|0.08823|0.15296|0.0067142188773349|0.0067142188773349|98.84715756|98.84715756|51.600754031317|0.4|0.4|0.32127|5|2|-0.00025603846153846|0.092955846153846|24.280000686646|2019-12-29|-0.19118|2024-06-09|0.30435|2023-11-05
2025-01-05 14:34:17|WEEKLY|07360|100588|/equities/donghua|SHANGHAICOMP|-0.82725745860639|8|0.14241915088197|0.7218|-1|1|0.7218|0.37|-0.24859|19|-0.24858753827831|19|34.15|-0.06247|0.06456|0.096283799629917|0.028628486038315|154.8396354984|97.039164949764|9.3198992972777|0.4|0.3|0.31313|20|6|-0.00048831884057971|0.10000363768116|13.5|2009-12-13|-0.48004|2012-02-12|0.36066|2021-04-18
2025-01-05 14:34:19|WEEKLY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|6.0165594141971|11|0.8036710746811|0.1542|1|1|0.15424|6.81|0.07956|39|-0.071014527707659|14|38.92|-0.18496|-0.10536|-0.0028268057799026|-0.078298749571792|76.860788787983|63.215523207526|88.903395279835|0.769|0.385|0.27724|13|10|0.0027483139534884|0.096940852713178|44.560001373291|2015-06-14|-0.29735|2015-06-21|0.61152|2014-12-14
2025-01-05 14:34:19|WEEKLY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|7.4511560555929|14|0.95605406365175||0|0|-0.13819|7.92|0.79818|97|0.79818188060414|97|79.2|0.36718|0.4398|0.44121420829567|0.44121420829567|194.9676665|194.9676665|42.150078182004|0.4|0.4|0.25086|5|1|-0.00018298288508557|0.092393985330073|21.729999542236|2017-01-08|-0.18985|2022-04-24|0.3173|2022-02-27
2025-01-05 14:34:20|WEEKLY|07363|100455|/equities/chitianhua|SHANGHAICOMP|1.9706939737874|14|0.35819632591275||0|0|0.15385|2.25|0.37097|147|-0.036167163168503|25|49.6|0.05471|0.17373|0.21179641121332|0.33676588574981|190.14495571107|234.09850414585|64.655172059425|0.667|0.333|0.26192|15|6|0.0014342007926024|0.083826538969617|15.699999809265|2015-06-28|-0.35236|2015-07-05|0.60916|2014-12-28
2025-01-05 14:34:21|WEEKLY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|6.4491057024716|14|0.67741472700951||0|0|-0.00272|7.34|-0.10165|21|-0.10164571137365|21|27.08|-0.28732|-0.21062|-0.077530943033547|-0.095973515030393|45.116216810706|44.463492737322|242.35836695596|0.462|0.385|0.33042|13|6|0.0051862465753425|0.08855202739726|26.778581619263|2018-03-11|-0.16401|2017-12-10|0.61144|2017-11-26
2025-01-05 14:34:22|WEEKLY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|10.646434629577|14|1.0226434919701||0|0|-0.11529|11.05|-0.13644|6|-0.13643902602816|6|37.9|-0.03556|0.06763|0.035516146095586|0.015313565899993|99.273882863083|83.57910792834|91.246907547533|0.476|0.333|0.27277|21|6|0.0021613349814586|0.096863980222497|32.880001068115|2010-11-07|-0.35085|2015-07-05|0.2886|2013-01-27
2025-01-05 14:34:24|WEEKLY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|4.6047405619264|14|0.30130130327408||0|0|-0.14991|4.99|-0.25584|27|-0.2558386229186|27|41.84|-0.00622|0.08472|0.030168970202815|0.036702792529168|99.908545303102|104.98771353112|56.320541359813|0.526|0.263|0.25527|19|7|0.001044900990099|0.085505457920792|26.732999801636|2011-03-13|-0.27817|2015-08-23|0.23212|2009-05-10
2025-01-05 14:34:25|WEEKLY|07367|100567|/equities/redstar|SHANGHAICOMP|9.3314009818749|14|1.2214481247506|-0.0207|1|1|-0.02072|10.87|-0.17089|8|-0.19224944318506|14|34.96|-0.09363|0.01558|-0.042416437115983|-0.05635204452418|42.79994348234|49.540752606574|220.93495359754|0.522|0.348|0.27988|23|8|0.0034155936352509|0.10145695226438|28.930000305176|2022-07-24|-0.28861|2015-07-05|0.37473|2010-09-05
2025-01-05 14:34:25|WEEKLY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|10.947798652472|14|1.0840904423392||0|0|-0.166|12.51|-0.00883|62|-0.0088318790190749|62|32.29|-0.22049|-0.10085|-0.025168975346477|-0.08864473117126|82.38021084196|74.7332728302|97.734375331784|0.714|0.429|0.33666|7|3|0.0033868619246862|0.10625251046025|44.099998474121|2020-07-12|-0.22889|2020-12-13|0.60974|2020-05-17
2025-01-05 14:34:26|WEEKLY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|5.1477639363675|21|0.66305835932376|-0.1644|1|1|-0.16436|5.44|-0.06429|20|-0.064287543920643|20|32.55|-0.01724|0.15485|-0.11408244992252|-0.072486612338158|61.248806356076|86.02075601|26.345288901312|0.364|0.182|0.2178|11|4|1.6243386243383E-5|0.070497037037037|56.889999389648|2017-10-08|-0.57219|2017-10-15|1.45093|2017-10-08
2025-01-05 14:34:27|WEEKLY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|12.810679386143|30|1.5522670375253|-0.0851|1|2|-0.18606|13.78|-0.14991|23|-0.14991375015027|23|52.53|0.11633|0.26124|-0.078690556925869|-0.1201046837082|56.055811348342|59.459510402354|279.51318890035|0.4|0.267|0.2424|15|3|0.0034527662178703|0.091883831089351|38.799999237061|2022-09-11|-0.3004|2022-09-18|0.34136|2022-09-04
2025-01-05 14:34:29|WEEKLY|07371|100735|/equities/yibai|SHANGHAICOMP|-4.4138366495239|1|0.35782538677126||1|0|0|3.42|-0.10236|13|-0.10236217121858|13|33.54|-0.02271|0.07726|-0.013819784900416|-0.061812237346287|68.218948232147|50.493182386439|47.899161628098|0.542|0.375|0.21359|24|8|0.00072098136645963|0.078947739130435|37.669998168945|2015-06-21|-0.48923|2010-05-09|0.1899|2015-07-19
2025-01-05 14:34:30|WEEKLY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|5.8902609271883|14|0.44955160429021||0|0|-0.07413|6.37|-0.18214|12|-0.182137320484|12|29.04|-0.14735|0.02518|-0.0080936860042261|0.04252915013173|21.456904454393|78.888588926795|111.03363950263|0.593|0.37|0.28073|27|9|0.00296626097867|0.09430730238394|19.319999694824|2015-06-21|-0.52136|2017-06-25|0.81898|2021-05-02
2025-01-05 14:34:30|WEEKLY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|10.932170265307|6|0.76587779717272|-0.0583|1|1|-0.05833|12.27|-0.38737|21|-0.026113373120154|24|31|-0.28897|0.10177|-0.11063229572621|-0.00081548812001742|51.013534998938|99.527556928757|85.194430735774|0.385|0.231|0.28562|13|6|0.0035197549019608|0.070647205882353|50.799999237061|2017-10-08|-0.63191|2017-10-15|1.74616|2017-10-08
2025-01-05 14:34:31|WEEKLY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|1.3220164829523|14|0.20764256803337||0|0|0.23256|1.59|-0.06329|50|-0.063291152611195|50|44.59|0.06036|0.13001|0.038522031965714|0.082085363325276|84.462766688221|124.08938688598|56.989249287393|0.706|0.471|0.22135|17|11|0.00066977950713359|0.069384474708171|7.0100002288818|2015-06-21|-0.24215|2024-11-17|0.46711|2024-11-10
2025-01-05 14:34:32|WEEKLY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.2442211169937|27|0.031533664198555|0.6919|1|1|0.69186|0.291|0.00515|51|0.0051545726592539|51|50.8|0.12101|0.19309|0.25652547195304|0.25652547195304|221.24239560479|221.24239560479|179.62963439909|0.267|0.267|0.21921|15|4|0.0019386675126904|0.067357588832487|0.9990000128746|2015-05-31|-0.23464|2024-06-09|0.33051|2015-04-19
2025-01-05 14:34:34|WEEKLY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|15.830173985308|44|2.1086709232061|-0.1396|1|1|-0.13962|17.07|-0.31304|4|1.0431061125004|6|35.18|0.08457|0.30675|0.63767381117676|0.93741700493448|395.03132510993|413.87544946058|232.87857943379|0.545|0.364|0.33325|11|4|0.0065182790697674|0.11372976744186|68.220001220703|2020-08-16|-0.28623|2017-04-23|0.61119|2016-07-24
2025-01-05 14:34:35|WEEKLY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|3.191999475642|14|0.28770424072956||0|0|-0.08094|3.52|0.01034|56|0.38461538461539|50|38.47|-0.0329|0.05428|0.069162425359509|0.062082945728941|136.54617730902|118.22623420422|90.025572983553|0.474|0.263|0.29105|19|8|0.0021328494623656|0.089291034946237|20.579999923706|2015-12-27|-0.4086|2018-08-19|0.39367|2020-07-12
2025-01-05 14:34:36|WEEKLY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|6.3006296861622|14|0.62228006370043|0.0154|1|2|-0.05106|6.69|-0.18761|16|-0.18760806306775|16|38|0.07049|0.11504|0.15551084851596|0.14145085966646|178.55292655953|129.2773120026|33.753784864928|0.615|0.385|0.27399|13|6|1.1163708086784E-5|0.09205932938856|33.630001068115|2015-05-31|-0.27071|2015-07-05|0.31753|2021-08-08
2025-01-05 14:34:36|WEEKLY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|10.012941641553|13|0.75965416701936|0.1249|1|2|-0.02072|10.4|-0.1444|37|-0.042470344945708|32|34.78|-0.06272|-0.00801|-0.0062517520239901|0.018053402283885|48.523044405487|76.360649943363|111.94832789274|0.609|0.348|0.22555|23|10|0.001408460591133|0.06755|31.659999847412|2015-04-26|-0.19507|2015-08-23|0.25706|2024-10-20
2025-01-05 14:34:37|WEEKLY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|2.3826428078396|14|0.21386852270837|-0.0298|1|2|-0.11511|2.46|-0.01106|40|-0.011058490661114|40|38|-0.05275|0.06594|-0.0017821369140701|0.098105051891979|37.577683727249|176.5707977342|59.883158640062|0.667|0.381|0.24852|21|9|0.0016694697903822|0.088783625154131|9.3589725494385|2017-09-10|-0.28306|2015-07-05|0.47387|2015-04-19
2025-01-05 14:34:39|WEEKLY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|3.6182082617466|14|0.44323378468259||0|0|0.00458|4.39|-0.27664|19|-0.27663552251505|19|31.52|-0.0748|0.05385|-0.074215019609981|-0.057342484463339|25.121651885727|40.067995819929|106.81264534976|0.52|0.4|0.23457|25|7|0.0020325593008739|0.080855780274657|12.069999694824|2015-06-21|-0.30025|2015-07-05|0.53422|2015-09-13
2025-01-05 14:34:40|WEEKLY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|16.159213434191|14|1.5177398658963||0|0|-0.12741|18.97|0.51733|88|0.5173277141208|88|56.57|0.16313|0.25266|0.25828825339642|0.3460731802561|225.20177744844|226.34936874799|109.38216615499|0.571|0.429|0.22222|7|2|0.0016099266503667|0.077798019559902|24.635723114014|2024-05-19|-0.28114|2019-06-23|0.20483|2017-02-26
2025-01-05 14:34:41|WEEKLY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|7.5765554700822|14|0.56981701607794|-0.0512|1|1|-0.05116|7.79|-0.01595|22|-0.015951734777083|22|47.6|0.03556|0.09899|0.051259970228408|0.2003250937181|108.87110165939|198.32632420597|51.149049218613|0.667|0.333|0.22818|15|8|0.00038935350756534|0.07598863823934|19.340000152588|2015-06-14|-0.29111|2015-07-05|0.22099|2018-11-18
2025-01-05 14:34:42|WEEKLY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|4.6349788456942|11|0.4842601673804||0|0|-0.08845|5.05|-0.22356|22|-0.22356496142877|22|28.94|-0.29826|-0.1532|-0.24885824071296|-0.17568170270845|2.8222288218861|23.868065199915|90.339893611576|0.588|0.412|0.31009|17|7|0.0021490239043825|0.090485199203187|19.209999084473|2016-04-10|-0.32496|2015-07-05|0.46504|2015-07-19
2025-01-05 14:34:42|WEEKLY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|17.131296172334|14|2.3457335220402|-0.0669|1|1|-0.06687|18.7|0.45529|63|0.56957665376329|22|45.11|0.01896|0.11389|0.3061964986315|0.30565109303831|326.87055589261|159.62654101101|68.724738670096|0.778|0.444|0.3324|9|4|0.0022800715990453|0.098549809069212|88.879997253418|2016-11-27|-0.23686|2019-06-30|0.61036|2016-11-13
2025-01-05 14:34:44|WEEKLY|07386|942835|/equities/hz-first|SHANGHAICOMP|12.332527898284|11|1.6166681559181||0|0|-0.28737|14.16|1.92212|118|1.9221205625925|118|34.4|-0.02323|0.11644|0.32332016251555|0.32332016251555|136.61141952547|136.61141952547|47.027564132775|0.267|0.267|0.25544|15|2|0.0012279087452471|0.097051140684411|60.88928604126|2021-09-05|-0.39085|2016-09-25|0.35868|2014-09-14
2025-01-05 14:34:45|WEEKLY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|12.792016696372|46|2.1707788004774|0.1024|1|1|0.10239|14.75|0.08185|51|0.081847667454852|51|35.44|-0.37092|-0.28642|-0.21281024169455|-0.21281024169455|32.906290604408|32.906290604408|156.27010400025|0.444|0.444|0.31441|9|5|0.004112967032967|0.10101126373626|30.580881118774|2017-09-03|-0.23041|2022-03-20|0.61081|2017-08-20
2025-01-05 14:34:46|WEEKLY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|6.5162716167956|14|0.91784101078483||0|0|0.12518|7.82|0.09015|43|0.090150774130792|43|40.95|-0.09209|0.01841|-0.04019106126154|0.010490217301148|62.898392383509|101.48041515538|162.24066168375|0.474|0.316|0.22055|19|4|0.0021588369152971|0.076702756005057|20.559999465942|2015-06-07|-0.2846|2016-01-17|0.4193|2020-07-12
2025-01-05 14:34:47|WEEKLY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|9.9742933802239|14|0.92480654785425|-0.0237|1|1|-0.0237|10.71|-0.04046|21|-0.04045646570883|21|31.29|-0.08549|-0.04261|-0.062291841630952|-0.064510307497151|69.363577746676|81.704104820128|95.881826007117|0.714|0.429|0.27528|7|4|0.0011158189655172|0.077619310344828|17.770000457764|2022-01-09|-0.1476|2024-02-04|0.33124|2020-06-28
2025-01-05 14:34:47|WEEKLY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|-17.918044311815|1|1.6226813736933||1|0|0|12.33|0.11081|13|0.11081076576265|13|38.7|-0.02802|0.10869|0.051841719975457|-0.036777718647416|114.89633935311|87.194611332711|77.062517896299|0.4|0.3|0.20969|10|2|0.0015660723514212|0.082317002583979|37.689647674561|2017-03-12|-0.1996|2023-01-01|0.61078|2017-03-05
2025-01-05 14:34:49|WEEKLY|07391|100619|/equities/silan-microele|SHANGHAICOMP|23.306967205068|23|2.6834311065475||0|0|0.03226|24|3.06001|160|3.0600107735868|160|58.31|0.35639|0.53419|0.7094400548701|1.0665225667511|953.03590460815|1048.6990896242|1068.5663156592|0.462|0.308|0.27462|13|2|0.0054333205128205|0.099545102564103|74.779998779297|2021-08-01|-0.24043|2015-07-05|0.34104|2017-09-24
2025-01-05 14:34:50|WEEKLY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|19.656791792677|14|1.9231345396768||0|0|-0.04519|21.55|-0.14399|33|-0.14398672047247|33|30.08|-0.21233|-0.07588|-0.098243901040362|-0.055510212287092|36.343542302359|68.324855998214|181.81760542041|0.692|0.462|0.2784|13|6|0.0052230445544554|0.086930396039604|68.300003051758|2017-10-08|-0.50951|2017-10-15|1.19764|2017-10-08
2025-01-05 14:34:51|WEEKLY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|6.5441000893543|7|0.84737327362922|-0.0429|1|2|-0.0915|6.95|0.48623|84|-0.029533881686094|16|37|-0.22942|-0.15238|0.016165672766194|-0.071429961768234|90.716123148546|70.143913660853|122.1441078976|0.538|0.308|0.31155|13|5|0.002807864476386|0.095877392197125|20.420000076294|2016-01-10|-0.27096|2015-09-06|0.6116|2015-06-07
2025-01-05 14:34:52|WEEKLY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|5.2102139687416|45|0.59336056289858|-0.0556|1|1|-0.05556|5.44|0.14158|24|-0.20308788867608|27|37.16|-0.05818|0.09755|0.074288699126596|0.039841010706479|157.68715488871|110.67005960689|70.649353142512|0.474|0.368|0.2891|19|7|0.0024762933333333|0.093282053333333|28.700000762939|2010-11-07|-0.36018|2015-07-05|0.60973|2009-12-06
2025-01-05 14:34:52|WEEKLY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|26.50912957648|47|2.2051043123806|-0.162|1|1|-0.16195|28.15|0.13673|40|2.3485370250105|209|49|0.1055|0.15293|0.1494781790958|0.33177700429511|95.066862062322|189.55034263739|738.84514544097|0.667|0.4|0.31498|15|11|0.0049660819462228|0.097629948783611|54.599998474121|2023-02-19|-0.28805|2016-01-17|0.4681|2015-07-19
2025-01-05 14:34:54|WEEKLY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|4.1970647939018|10|0.4844033535106|-0.0773|1|1|-0.07725|4.3|0.13869|142|0.13869015703031|142|46.41|-0.02609|0.16448|0.060028561644271|0.060028561644271|87.607248988123|87.607248988123|44.908619074582|0.412|0.412|0.27262|17|4|0.00098660401002506|0.089171904761905|24.180000305176|2010-03-07|-0.2713|2015-10-04|0.35025|2021-04-18
2025-01-05 14:34:55|WEEKLY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|9.7437302084708|10|1.6676716007249|-0.0272|1|2|-0.26001|10.53|-0.13873|14|0.30873779539946|20|32.32|-0.02956|0.09694|0.099172469839342|0.16214572837847|117.89119818028|166.44489974499|231.93832205834|0.44|0.32|0.27728|25|8|0.0038950183598531|0.099803525091799|20.229999542236|2023-12-10|-0.32253|2015-07-05|0.61034|2020-07-26
2025-01-05 14:34:56|WEEKLY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|5.4705609985666|15|0.82064868319434|0.1577|1|2|0.08673|6.39|-0.09497|32|-0.043834542277668|27|50.27|-0.00322|0.07865|0.11684083533194|0.21032245236961|152.78353912543|213.29841547659|73.787528626749|0.6|0.333|0.25822|15|6|0.0015829947916667|0.0859420703125|26.200000762939|2015-05-31|-0.26571|2015-07-05|0.38038|2018-11-18
2025-01-05 14:34:57|WEEKLY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|3.2644341172025|25|0.28755751804087||0|0|0.30303|4.3|-0.06796|25|-0.026058607637023|50|44.65|0.04372|0.1359|0.11035415177931|0.077803594111969|219.20441272243|131.85901715061|44.969672319828|0.588|0.353|0.19251|17|8|0.00025260536398468|0.071041762452107|21.231000900269|2010-11-14|-0.23597|2020-02-16|0.4963|2020-02-09
2025-01-05 14:34:58|WEEKLY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|2.1009475961561|9|0.27864471239029|-0.015|1|2|-0.06028|2.65|-0.22364|7|-0.22364355904974|7|31.93|-0.24799|-0.118|-0.016516157334194|-0.10247866138513|74.309385365293|49.398094982436|61.973809195106|0.533|0.4|0.27969|15|3|0.0025378850102669|0.10407880903491|20.132999420166|2016-06-12|-0.27391|2015-07-05|0.6106|2015-06-14
2025-01-05 14:34:59|WEEKLY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|13.779561219446|14|1.9127315940726||0|0|-0.07648|14.37|0.26151|56|-0.20007594636426|53|37.86|-0.05564|-0.01496|-0.13708089871068|-0.25069475309166|42.588478410758|41.928935967072|22.107692131629|0.714|0.429|0.31301|7|4|-0.0030354316546763|0.097816223021583|104.5|2019-08-11|-0.2349|2024-02-04|0.33077|2019-08-04
2025-01-05 14:35:00|WEEKLY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|11.580479190462|13|2.4063561780116|0.2685|1|1|0.26849|14.41|0.00525|27|0.60536451376642|41|28|-0.1753|-0.08657|0.056012309432915|0.054433897656059|101.71913907819|97.408916588904|90.344827709913|0.4|0.2|0.29473|15|6|0.0027444675925926|0.09166474537037|49.729999542236|2016-07-24|-0.34403|2017-06-25|0.61129|2016-07-10
2025-01-05 14:35:01|WEEKLY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|5.5936325334218|14|0.68210723419212||0|0|-0.0565|6.68|-0.15|19|-0.15000000836556|19|45.22|0.10726|0.16504|0.062222652796019|0.08992447972917|126.12803311564|132.56819608127|46.248228342064|0.556|0.444|0.27176|9|4|0.00023609523809524|0.089217928571429|37.653858184814|2021-02-21|-0.17801|2021-07-25|0.61041|2016-10-23
2025-01-05 14:35:01|WEEKLY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|17.395353335511|15|1.7862247788123|-0.0857|1|1|-0.08574|19.3|-0.11105|14|-0.15658093332987|5|29.52|-0.00563|0.11163|0.11647171331674|0.23044172767161|190.44712713866|385.48964929553|171.70818176218|0.6|0.4|0.29419|25|7|0.0035897340425532|0.097484135638298|47.669998168945|2010-11-28|-0.55434|2011-07-24|0.40451|2014-12-07
2025-01-05 14:35:02|WEEKLY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|4.1956508700326|14|0.54875359795163||0|0|0.04889|4.72|-0.24309|6|-0.29356063051958|4|31.24|-0.10513|-0.00675|-0.044493173276592|-0.0067372025363743|35.213505363738|77.971113936465|195.8506067258|0.6|0.36|0.25557|25|12|0.0030048740554156|0.093606133501259|14.60000038147|2017-01-15|-0.21969|2016-01-17|0.46527|2016-12-18
2025-01-05 14:35:04|WEEKLY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|19.080381579851|14|1.3048727685693||0|0|-0.02118|22.65|-0.07537|18|-0.075373626832001|18|30.73|-0.05164|0.00936|-0.045304327023264|-0.070176194612534|68.740485272993|67.800521555325|55.405903879987|0.636|0.455|0.22045|11|5|-0.00050059829059829|0.069824558404558|44.458332061768|2018-06-03|-0.13902|2019-09-01|0.19158|2020-09-06
2025-01-05 14:35:05|WEEKLY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|10.955027061095|14|1.2962927393962||0|0|-0.20733|11.24|-0.17694|15|-0.17694366244285|15|35|-0.0432|0.0148|-0.0644249401253|-0.03353059917724|59.942539504193|84.327011105492|47.829786260077|0.545|0.273|0.26113|11|5|0.00038620603015075|0.083725628140704|44.680000305176|2017-04-09|-0.23656|2023-11-05|0.61064|2017-04-02
2025-01-05 14:35:06|WEEKLY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|5.9272789719564|12|0.82468736997115|-0.0775|1|1|-0.07747|6.43|-0.19486|15|-0.19485792736628|15|25.74|-0.37398|-0.1782|-0.17617312643944|-0.15613294073933|12.77237222416|23.126096334883|210.13071727374|0.526|0.421|0.3073|19|8|0.00494622|0.09815964|18.770000457764|2014-12-07|-0.29589|2015-09-27|0.6146|2014-11-23
2025-01-05 14:35:07|WEEKLY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-25.719016044925|8|2.3257046608897|0.0598|-1|1|0.05979|17.77|0.5869|4|0.5869017515258|4|32.5|-0.08862|-0.03349|-0.080456599890777|-0.045909660834803|40.094977709528|63.553222480761|82.926601317056|0.667|0.417|0.26124|12|9|0.0017875818639798|0.085606070528967|38.39799118042|2017-04-09|-0.1788|2024-01-28|0.61048|2017-04-02
2025-01-05 14:35:08|WEEKLY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|13.012056806123|38|0.86974808775289||0|0|0.04917|13.87|-0.22236|69|-0.22235876453021|69|45.47|-0.0238|0.06818|-0.022690374760312|0.055293359026872|54.560326072002|100.48846271281|111.4056232775|0.588|0.353|0.21829|17|9|0.0016036790123457|0.076143172839506|26.709999084473|2015-05-31|-0.30979|2015-07-05|0.21035|2013-09-29
2025-01-05 14:35:09|WEEKLY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|2.6990764162002|24|0.55679519931062|0.6064|1|2|0.24303|3.12|-0.36123|34|-0.14015155654363|5|35.76|-0.09961|0.01042|-0.11024764862795|-0.043097183317927|17.142510653908|60.778695657605|108.33332505491|0.619|0.381|0.2559|21|7|0.0024744832041344|0.091126124031008|11.369999885559|2015-06-07|-0.31989|2024-09-01|0.61935|2024-07-28
2025-01-05 14:35:10|WEEKLY|07412|101054|/equities/htdc|SHANGHAICOMP|3.1022400290107|6|0.36223568407977|-0.1285|1|1|-0.12853|3.39|-0.00258|46|-0.0025800697519777|46|50.13|0.02528|0.12067|0.13135196666445|0.17826753299771|153.53297549924|171.20663659494|78.110598749236|0.4|0.333|0.19587|15|4|0.00084542932628798|0.069812206076618|9.9499998092651|2015-06-21|-0.25788|2015-07-05|0.32028|2010-03-28
2025-01-05 14:35:11|WEEKLY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|9.8581361409836|14|0.79743069442268||0|0|-0.08071|11.39|-0.12491|38|-0.12490977965786|38|43.73|-0.13874|-0.08486|-0.051220932894258|-0.095442919220765|60.336876473135|56.144136166646|67.039437885602|0.545|0.364|0.2717|11|6|0.00065024291497976|0.071387206477733|60.154998779297|2015-05-31|-0.21926|2015-08-23|0.4641|2015-05-03
2025-01-05 14:35:12|WEEKLY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|3.9877408923989|11|0.47167221909821|-0.1093|1|2|-0.16364|4.14|-0.19895|16|-0.19894674619086|16|37.57|-0.17076|0.01556|-0.14415614814489|-0.11835323574408|35.30391463265|48.572451099501|138.9261691271|0.286|0.238|0.32374|21|2|0.0032222653316646|0.097331677096371|17.299999237061|2015-12-27|-0.3176|2015-07-05|0.61139|2015-11-01
2025-01-05 14:35:13|WEEKLY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|2.6393150073788|15|0.25388146549982|-0.0574|1|1|-0.05743|2.79|0.02122|12|0.021222582288358|12|42|-0.03046|0.06467|0.094586162161913|0.13271331795601|154.91712699943|168.3210946789|104.49437760787|0.474|0.368|0.28871|19|7|0.0019449137931035|0.087974199507389|19.459999084473|2011-04-17|-0.20415|2015-06-21|0.3956|2015-11-15
2025-01-05 14:35:15|WEEKLY|07416|100405|/equities/whirlwind|SHANGHAICOMP|3.5401139709116|14|0.70149233154249|0.7115|1|1|0.71146|4.33|1.29343|74|1.2934298156215|74|37.76|-0.03872|0.17407|0.16711849867159|0.20596263629386|114.12596300157|127.48512974784|165.07815775784|0.381|0.333|0.3024|21|5|0.0036399379652605|0.1003664764268|17.094999313354|2015-06-21|-0.49221|2012-04-01|0.55307|2024-12-08
2025-01-05 14:35:16|WEEKLY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|19.288994387185|13|1.8923533017277|-0.1356|1|1|-0.13563|21.54|0.30438|95|0.3043780409966|95|31.24|-0.10247|0.01701|0.050105484275782|0.1000010946322|115.17951397679|191.6336915626|628.5380982727|0.4|0.36|0.22355|25|6|0.0037640731399748|0.078997742749054|27.260000228882|2024-10-13|-0.19662|2015-07-05|0.31329|2014-06-29
2025-01-05 14:35:16|WEEKLY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|-14.370991714232|1|0.77366384116585||0|0|0|11.85|2.01798|89|2.0179757569172|89|56.5|0.1792|0.31194|0.43742963749843|0.56274608271162|463.96430412267|343.59290109339|68.53672500866|0.5|0.333|0.22795|12|3|0.0010769911504425|0.084378864306785|34.107158660889|2022-02-27|-0.30158|2017-03-05|0.41041|2014-06-15
2025-01-05 14:35:17|WEEKLY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|16.66729533052|95|1.5262621041389|0.9925|1|2|0.82335|17.96|0.02147|37|0.021472372223183|37|32.48|-0.08705|-0.00135|-0.0017749234937748|0.053456114972604|63.542391877358|137.02185280256|158.67124920127|0.524|0.333|0.25292|21|7|0.0020790850515464|0.081965296391753|28.299999237061|2015-06-07|-0.21186|2010-07-04|0.30064|2020-03-08
2025-01-05 14:35:18|WEEKLY|07420|100628|/equities/rebecca|SHANGHAICOMP|-4.9558676303106|1|0.54195586246509||1|0|0|3.17|0.10839|41|0.10839167572338|41|31.31|-0.10334|0.0091|-0.07385429977872|-0.014951365630899|22.809246951971|73.456685331795|59.341072103455|0.5|0.385|0.22977|26|7|0.0010118058968059|0.078468353808354|11.99199962616|2010-12-19|-0.309|2015-07-05|0.32124|2024-11-03
2025-01-05 14:35:20|WEEKLY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|4.4027682136414|14|0.40584731600752|-0.0625|1|1|-0.0625|4.95|-0.22533|14|-0.22532893137341|14|34.3|-0.05138|0.05065|0.045504126566288|0.14247180141739|113.56780942761|205.17912144328|170.68964298217|0.522|0.304|0.26255|23|9|0.0025343640897756|0.088003391521197|17.989999771118|2015-06-14|-0.26987|2015-07-05|0.43659|2020-02-09
2025-01-05 14:35:21|WEEKLY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|19.578293662668|45|1.981297644878|0.3999|1|2|0.32801|21.62|0.3747|90|-0.26400188870644|13|44.33|0.04633|0.10387|0.055347787365203|-0.26400188870644|101.17792|73.6|40.669678143887|0.222|0.111|0.23819|9|2|0.00029038374717833|0.079694198645598|137.89999389648|2016-01-17|-0.29769|2016-09-04|0.61048|2016-01-10
2025-01-05 14:35:22|WEEKLY|07423|100687|/equities/yuguang|SHANGHAICOMP|5.7319777854987|14|0.40522743920994||0|0|-0.10369|6.31|-0.23944|10|-0.11584697507016|17|34.78|-0.05799|0.05915|0.069922481539937|0.12183125189054|113.59597346332|200.68007138265|91.409532875032|0.652|0.391|0.26565|23|10|0.0026145879458795|0.091496137761378|36.990001678467|2011-04-17|-0.67801|2011-07-24|0.40697|2010-10-17
2025-01-05 14:35:23|WEEKLY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|3.6367395365636|106|0.22056231284249||0|0|0.32899|4.08|-0.10514|12|-0.10513846235684|12|37.42|0.02917|0.10864|0.017044641949655|-0.029654423490162|101.65463294809|81.28858968773|157.89472712976|0.316|0.263|0.16627|19|4|0.0014442034313726|0.057342487745098|10.60000038147|2015-06-21|-0.2058|2015-07-05|0.35067|2015-04-19
2025-01-05 14:35:23|WEEKLY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|11.548863301576|14|1.7760112651528|0.0131|1|1|0.01311|13.14|0.09174|50|-0.054304677336619|36|32.36|-0.12822|-0.08214|-0.12795285990857|-0.13448822798312|35.796023973894|47.86366788685|75.147029403917|0.636|0.455|0.28217|11|7|0.0015460975609756|0.095011598915989|33.828586578369|2017-10-29|-0.20862|2020-01-26|0.61029|2017-10-22
2025-01-05 14:35:25|WEEKLY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|9.8708377098114|5|0.90617383380044||0|0|-0.10559|11.35|-0.15021|21|-0.15020828564721|21|35.64|-0.04218|0.01577|-0.053300659585449|-0.02860363918772|70.192234926095|85.266499345361|78.461610676647|0.545|0.455|0.23368|11|4|0.00080891414141414|0.078177929292929|23.298999786377|2017-04-16|-0.1866|2024-02-04|0.33107|2017-04-09
2025-01-05 14:35:26|WEEKLY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|12.827870863344|14|0.85146100980716|0.0105|1|2|-0.04853|14.9|-0.17391|8|-0.050305881263472|18|38.21|-0.00525|0.14402|0.11511562577252|0.17517255313814|137.72805227507|170.12431751399|245.87458348549|0.579|0.421|0.25085|19|8|0.0033587821380244|0.089536143437077|49.799999237061|2021-02-21|-0.58497|2010-05-09|0.29002|2015-11-22
2025-01-05 14:35:27|WEEKLY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|8.0790982752256|23|0.79689349716033|0.2404|1|2|0.19417|9.84|3.11565|137|3.11565336179|137|66|0.263|0.47406|0.81662512727499|0.95901677888068|433.10917765979|311.71267599395|121.03321050524|0.571|0.429|0.31812|7|2|0.0026356198347107|0.089668512396694|27.14999961853|2015-08-09|-0.31281|2015-08-23|0.43754|2015-08-02
2025-01-05 14:35:28|WEEKLY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|14.455429920189|14|1.3043710086845|-0.0349|1|1|-0.03489|16.32|-0.31698|6|-0.014581702553878|24|36.76|-0.00501|0.1086|0.10649979842208|0.16735999572998|116.11192871237|179.11395682065|148.26928082195|0.619|0.381|0.27949|21|9|0.0029444840764331|0.085275923566879|33.478584289551|2017-11-26|-0.66975|2010-07-18|0.46384|2015-05-31
2025-01-05 14:35:29|WEEKLY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|-45.999778776126|10|3.0887398796919||0|0|0.0816|35.23|1.86541|126|1.8654106579101|126|40.8|0.05096|0.16785|0.35201411870079|0.53929653396594|173.83864574053|220.00157654749|122.35903151317|0.4|0.3|0.18167|10|1|0.0021701678657074|0.071914004796163|55.389999389648|2024-05-19|-0.22546|2017-10-15|0.61047|2016-11-20
2025-01-05 14:35:31|WEEKLY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|15.714573953996|14|1.9970493073838||0|0|-0.12422|19.6|0.01148|12|0.74287912152131|101|29.67|-0.004|0.07901|0.14118478220184|0.23703590894828|334.83397553202|414.48343980886|626.39823279178|0.519|0.333|0.23981|27|12|0.0039396437346437|0.083753611793612|37|2015-05-31|-0.21762|2015-07-05|0.27649|2015-02-15
2025-01-05 14:35:31|WEEKLY|07432|100592|/equities/heilan-home|SHANGHAICOMP|5.2473293827742|15|0.70072842259588|0.0275|1|1|0.02747|7.48|0.07143|11|0.62905618268698|81|46.06|0.07255|0.21506|0.31590123501897|0.43808265838166|451.42885735111|423.35333318811|216.81159175912|0.588|0.412|0.21761|17|6|0.0022331116687578|0.071805846925972|21.059999465942|2015-06-21|-0.17414|2024-10-13|0.60968|2013-09-08
2025-01-05 14:35:32|WEEKLY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|21.803808417757|18|3.7913574555995||0|0|0.32304|29.98|-0.08894|26|-0.088939306603273|26|33.73|-0.00055|0.10665|0.17833154939199|0.24886168197839|204.60623321781|218.92899544951|336.09864670194|0.533|0.4|0.26707|15|4|0.0045946080305927|0.092337131931166|54.5|2021-08-15|-0.22085|2015-07-05|0.34057|2015-05-31
2025-01-05 14:35:33|WEEKLY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|2.372915602835|14|0.23419380549502||0|0|-0.04247|2.48|-0.06584|36|-0.079096380623469|47|33.33|-0.15156|-0.00696|-0.047851913004467|-0.082182534324209|37.771537959053|37.844091318279|38.036810219761|0.571|0.381|0.30319|21|7|0.0014775175315568|0.098445021037868|19.200000762939|2015-06-21|-0.35484|2013-06-09|0.60677|2013-09-01
2025-01-05 14:35:34|WEEKLY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|7.5023831298118|12|0.81897584969301|-0.0466|1|1|-0.04661|8.59|0.22793|54|0.094588394746534|33|37.64|-0.2439|-0.14097|0.011419134881212|0.03549085518416|100.94866565134|110.61004627045|42.482692602836|0.545|0.273|0.30947|11|7|0.00064505882352941|0.081830258823529|84.459999084473|2016-07-24|-0.49964|2016-09-04|0.61057|2016-07-17
2025-01-05 14:35:36|WEEKLY|07436|100541|/equities/hongda|SHANGHAICOMP|6.3707249576593|96|0.73736261315528|1.1255|1|2|1.03768|7.03|0.34599|31|0.3459916503194|31|46.33|-0.00298|0.08177|0.11791568264654|0.083092133789439|177.49058569228|123.40222950604|73.844536468224|0.533|0.4|0.31528|15|6|0.0021545569620253|0.098221202531646|24.979999542236|2009-08-09|-0.27027|2015-07-12|0.38839|2015-06-07
2025-01-05 14:35:37|WEEKLY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|26.37860575686|36|2.0039142815948|0.0696|1|1|0.06958|30.59|0.05486|26|-0.13911809629359|11|26.45|-0.16101|-0.06149|-0.15338472138172|-0.10628309479199|3.1014460739875|22.210920432608|397.78933582537|0.621|0.379|0.26887|29|16|0.0035175311720698|0.088828266832918|58.028594970703|2021-11-14|-0.3256|2013-04-07|0.27649|2011-10-23
2025-01-05 14:35:38|WEEKLY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|7.2955189388766|15|0.69636926910243|0.0446|1|2|-0.03634|7.69|-0.18223|22|-0.18223234092185|22|38.14|-0.30437|-0.26245|-0.050351793315783|-0.098716507693211|76.476412856073|69.858060229893|172.27732301891|0.571|0.429|0.25536|7|4|0.0042694306049822|0.080953629893238|24.989736557007|2020-03-08|-0.13987|2022-05-01|0.61044|2019-07-14
2025-01-05 14:35:38|WEEKLY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|1.4393542665381|15|0.16599395969098|0.131|1|2|0.10294|1.5|0.12258|49|0.26693589781985|34|37.95|-0.03455|0.07499|0.030053552097116|0.077333090345888|78.845836385469|118.6745024261|53.667261504656|0.667|0.429|0.2399|21|9|0.00091255240443896|0.076875487053021|9.7799997329712|2015-06-14|-0.29815|2015-07-05|0.3844|2015-07-19
2025-01-05 14:35:39|WEEKLY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|49.212946470085|15|4.3128951462535|-0.0297|1|1|-0.02974|53.83|0.3912|93|-0.13542908124236|11|50.29|0.54567|0.64643|0.12788514546267|-0.13542908124236|120.2789784|86.457|183.13965912084|0.286|0.143|0.31145|7|2|0.0048421584699454|0.098457295081967|259.79998779297|2021-09-19|-0.26416|2017-11-26|0.61094|2017-11-12
2025-01-05 14:35:41|WEEKLY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|6.4587365268304|10|1.0286911055216|0.1069|1|1|0.10693|7.35|-0.11003|62|-0.11002711482895|62|36.81|-0.05184|0.03664|-0.075600672035425|-0.11130466851908|38.625925262738|48.920236547061|69.42476602235|0.524|0.286|0.25405|21|9|0.0013544245524297|0.08121510230179|29|2015-06-21|-0.30979|2015-07-05|0.38235|2020-02-09
2025-01-05 14:35:42|WEEKLY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|6.7441661120939|15|0.39875024075844|0.0804|1|1|0.08039|7.66|-0.14171|14|0.014025275672447|17|29|-0.07306|-0.01291|-0.012626070006799|-0.005937408613308|66.72342273121|79.219695589667|100.48536930014|0.593|0.37|0.15937|27|13|0.00074250941028858|0.049708055207026|12.590000152588|2015-06-14|-0.30496|2010-05-09|0.16343|2014-11-30
2025-01-05 14:35:42|WEEKLY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|1.6365397283526|34|0.35544091360676||0|0|0.49689|2.41|0.01227|25|-0.16410258698824|15|37.19|-0.00812|0.064|0.10689113952897|0.14474015138918|215.73046301007|148.18624053173|95.10655730147|0.571|0.286|0.25419|21|10|0.0017285626535627|0.082302702702703|9.9119997024536|2015-06-28|-0.32336|2015-07-05|0.30015|2015-10-25
2025-01-05 14:35:43|WEEKLY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|5.2796138946733|15|0.47644634354072|0.1801|1|2|0.02394|5.56|-0.10142|54|-0.0080482824027418|44|79.6|0.13887|0.19821|0.0094670586370222|-0.0080482824027418|101.4236363442|99.195|49.911055989995|0.6|0.2|0.21905|5|3|-0.0005123786407767|0.066995752427185|13.949695587158|2016-12-18|-0.13663|2018-10-14|0.23973|2024-09-29
2025-01-05 14:35:44|WEEKLY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|26.616741773886|39|2.5586966979815||0|0|0.21442|32|-0.02526|13|-0.025263677835473|13|24.53|-0.22671|0.03624|0.048462242785175|0.19709030360245|72.30074179154|158.68307622689|177.78476695469|0.467|0.333|0.29378|15|3|0.0055503201970443|0.083050147783251|45.580001831055|2017-10-08|-0.61854|2017-10-15|1.744|2017-10-08
2025-01-05 14:35:46|WEEKLY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.15151608847003|35|0.010713592868861|0.1985|1|2|0.16552|0.169|-0.16471|12|-0.16470586379096|12|51.8|0.08625|0.1857|0.17297794662637|0.22398691608942|163.38400509731|177.99179141907|73.478259432967|0.4|0.333|0.18758|15|2|0.00058839704069051|0.058043884093712|0.93300002813339|2015-06-28|-0.21186|2019-05-12|0.25362|2020-07-12
2025-01-05 14:35:47|WEEKLY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|2.0325657107639|14|0.19510154812491||0|0|-0.06438|2.18|0.068|62|-0.14675769862118|4|47|0.06571|0.14005|0.030942686677145|-0.069358714451975|97.45048797392|57.182645286039|80.740741787297|0.471|0.353|0.25097|17|4|0.0013852955665025|0.077741280788177|16.10000038147|2015-06-28|-0.37549|2015-07-05|0.375|2015-06-28
2025-01-05 14:35:48|WEEKLY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|5.373847714474|14|0.4820507395896||0|0|0.21429|6.8|-0.0127|50|-0.012698475892249|50|38.54|-0.14409|-0.06174|0.05116984014372|-0.071882593111188|114.53403332805|65.384457016796|64.393938641355|0.538|0.385|0.28324|13|4|0.00083906614785992|0.079421653696498|25.04700088501|2015-05-31|-0.27612|2015-06-21|0.53153|2014-12-21
2025-01-05 14:35:49|WEEKLY|07449|100296|/equities/huadian-power|SHANGHAICOMP|-6.3955567860874|23|0.3964845464535||0|0|0.0343|5.35|-0.38133|7|0.038781193621185|31|35.27|-0.06466|0.00266|-0.011072671902897|0.0075183415010129|58.936245842005|91.13518762667|111.92467928463|0.591|0.409|0.22918|22|9|0.001334373433584|0.070883020050125|11.659999847412|2015-07-05|-0.21339|2015-07-05|0.24011|2021-09-05
2025-01-05 14:35:49|WEEKLY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|5.3090428604026|14|0.5074800901882||0|0|-0.23673|5.61|-0.33457|14|-0.33457247972349|14|32.16|-0.08244|0.00979|-0.03344426019404|-0.026634325838853|39.248476766195|67.932092638726|52.626643656813|0.48|0.28|0.25151|25|8|0.0010391554467564|0.082402815177479|25.809999465942|2009-07-12|-0.45716|2012-04-01|0.26998|2014-11-23
2025-01-05 14:35:51|WEEKLY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-3.5223247455026|1|0.29244158819204||0|0|0|2.5|-0.18154|11|-0.18153843512902|11|40.05|-0.05778|0.03589|0.026900976047751|0.14306394883448|63.783270595009|131.21890311013|90.909090909091|0.45|0.2|0.27797|20|7|0.0019902996254682|0.087226229712859|13.916661262512|2015-06-28|-0.33943|2015-07-05|0.52484|2018-07-01
2025-01-05 14:35:52|WEEKLY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|13.506927936135|14|1.0217275960648||0|0|-0.24264|13.64|-0.08984|38|-0.11564571978294|38|36.1|-0.1445|-0.00764|-0.037679547230054|-0.042147109294488|47.657829747412|51.647644232366|253.76744824787|0.571|0.429|0.24438|21|9|0.0029465239948119|0.084339922178988|21.700000762939|2015-06-14|-0.39442|2010-05-02|0.21568|2009-03-08
2025-01-05 14:35:53|WEEKLY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|3.416414862705|39|0.41107553069808|0.3631|1|2|0.33818|3.68|-0.1|20|-0.06716420234086|13|37.47|-0.02896|0.11232|-0.10791033233613|-0.097711207674208|35.33228194675|48.300410994162|420.57143620082|0.474|0.368|0.22511|19|5|0.00365344|0.078327266666667|7.4499998092651|2015-12-06|-0.28782|2018-10-21|0.46743|2022-02-27
2025-01-05 14:35:54|WEEKLY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-24.08703479372|8|2.6740114198875||0|0|0.21129|15.23|1.10105|4|1.1010484310911|4|28.57|-0.28532|0.15615|0.012756676436208|0.053729259366293|61.287899464452|83.630955431131|85.235709667423|0.571|0.429|0.34427|14|7|0.0050739803439803|0.092649484029484|47.799999237061|2017-10-08|-0.62825|2017-10-15|1.744|2017-10-08
2025-01-05 14:35:55|WEEKLY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|-11.101509767217|16|0.54435789749335||0|0|0.09766|9.24|||1.1010484310911|4|43.13|0.08133|0.1225|0|0|100|100|296.15384968075|0|0|0.18428|8|0|0.0042668888888889|0.059851527777778|12.5|2024-10-13|-0.16775|2021-10-17|0.61218|2017-12-24
2025-01-05 14:35:56|WEEKLY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|-7.8252777141763|23|0.40440541158249||0|0|0.12732|6.58|-0.09533|91|-0.095330133431353|91|43.89|-0.0374|0.03692|0.014596029377982|0.082844265705989|72.374971278773|145.78435958352|82.044882146314|0.611|0.389|0.2198|18|7|0.0010260591133005|0.071074150246305|14.760000228882|2015-06-28|-0.19258|2015-07-05|0.35769|2021-09-05
2025-01-05 14:35:57|WEEKLY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|10.192125986514|14|0.77519829079366||0|0|-0.13847|10.95|-0.17228|23|-0.17227561677819|23|42.32|-0.06588|0.00317|-0.013054250914705|-0.022322900914922|62.259902902712|70.481910219358|83.269962942318|0.632|0.474|0.20722|19|9|0.00077990208078335|0.065142802937577|24.340000152588|2010-05-02|-0.31304|2011-07-24|0.29925|2015-07-19
2025-01-05 14:35:58|WEEKLY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|0.69106007418183|14|0.028163166115904||0|0|-0.04071|0.754|-0.08264|15|-0.066838028744158|14|34.91|0.00903|0.04385|0.04917674612021|0.043054163251259|173.35352891456|135.14307216558|82.584887003824|0.739|0.435|0.12502|23|12|0.00032247549019608|0.04410193627451|1.6699999570847|2010-11-14|-0.33333|2011-10-16|0.21303|2015-07-19
2025-01-05 14:35:59|WEEKLY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|15.484892632364|15|1.2392009096667|0.1794|1|2|0.03313|16.53|-0.10574|42|0.043258859871688|33|35.52|0.04417|0.09647|-0.021714727931673|-0.072157047155581|67.185913938243|57.042500372705|78.490033740872|0.619|0.333|0.21986|21|12|0.0011318026315789|0.072327907894737|34.310001373291|2015-05-31|-0.19917|2015-08-23|0.47181|2014-12-07
2025-01-05 14:36:00|WEEKLY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|10.852716745944|15|0.98792972686914|-0.0665|1|1|-0.06646|12.08|-0.2094|27|-0.2093987996358|27|34.09|0.05683|0.1254|0.17312267666548|0.23819562581404|319.60835021344|222.07545615721|162.97894807744|0.652|0.391|0.26781|23|15|0.0026696616541353|0.091037393483709|29.14999961853|2020-05-17|-0.26879|2014-03-30|0.29953|2015-08-09
2025-01-05 14:36:02|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
2025-01-05 14:36:03|WEEKLY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|14.993832977341|15|1.0860026949944|0.0557|1|2|0.00834|16.93|-0.11626|18|-0.11625902188236|18|31.68|-0.048|0.02196|0.038197540551947|0.11063869091136|108.6275942765|197.41682787851|485.10029395166|0.6|0.4|0.23525|25|10|0.0031940818858561|0.074784900744417|35.880001068115|2020-11-08|-0.18944|2015-08-23|0.33154|2009-01-25
2025-01-05 14:36:03|WEEKLY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|3.9916272474292|5|0.24801184198369|0.0072|1|2|-0.02004|4.4|-0.11443|23|-0.11443028848969|23|45.24|0.05385|0.13136|0.10104052534308|0.16572547509073|141.80772071936|176.49575539495|118.18426099271|0.706|0.471|0.17403|17|9|0.0013604139715395|0.060963337645537|10.470000267029|2015-04-19|-0.17021|2015-06-21|0.46309|2015-04-12
2025-01-05 14:36:04|WEEKLY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|23.273122723964|9|2.2335790127367|-0.1494|1|1|-0.14935|27.68|0.073|29|0.072997555624128|29|36.9|0.03079|0.08335|-0.058021552778137|0.044431489282417|32.632586729544|116.01075133896|530.77659626606|0.619|0.381|0.25321|21|10|0.0037892464878672|0.082122234993614|54.970001220703|2018-06-03|-0.23987|2011-12-25|0.6135|2013-08-11
2025-01-05 14:36:05|WEEKLY|07465|100481|/equities/kaile|SHANGHAICOMP|-1.2374711843689|10|0.24249039300149||0|0|0.75648|0.47|-0.32167|20|-0.32167344644826|20|28.58|-0.08728|0.02214|0.029133002590543|0.069227107174928|51.364670691451|81.562941872916|13.662790435756|0.75|0.417|0.31983|24|13|0.00010412949640288|0.098874762589928|32.130001068115|2017-10-08|-0.40979|2021-08-01|0.40087|2017-10-08
2025-01-05 14:36:07|WEEKLY|07466|100356|/equities/mailyard|SHANGHAICOMP|3.8406440926562|15|0.71346343900246|0.0238|1|2|-0.07205|4.25|-0.29767|9|-0.29767436530755|9|31.84|-0.17119|-0.01954|-0.07768022115295|-0.10793950156481|22.231554321627|25.566033093928|44.689799134734|0.48|0.36|0.31988|25|8|0.0015720493827161|0.098081851851852|23.219999313354|2015-06-21|-0.31893|2015-07-05|0.4059|2015-07-26
2025-01-05 14:36:08|WEEKLY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|-4.1359121289254|1|0.34030403979622||0|0|0|2.96|-0.03273|33|-0.032727241516113|33|39.4|0.05128|0.14854|0.0058143939657981|0.065856109725874|51.444090349011|99.328636473149|90.79754744804|0.5|0.25|0.28004|20|7|0.0025373223350254|0.093699390862944|19|2010-03-07|-0.30489|2015-07-05|0.61101|2015-05-24
2025-01-05 14:36:09|WEEKLY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|12.903793816923|11|1.3421430999701||0|0|-0.07884|14.02|-0.41707|16|-0.41706923532516|16|27.4|-0.31315|-0.17473|-0.12667425905319|-0.10548830088562|15.50710852131|31.837143092132|118.66146067453|0.667|0.4|0.35144|15|8|0.0042775296912114|0.10706605700713|41.592433929443|2016-11-13|-0.37378|2017-04-02|0.61064|2016-10-23
2025-01-05 14:36:10|WEEKLY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|19.476407411767|14|1.4255760591991|-0.0058|1|2|-0.04978|21.38|-0.25209|11|-0.12127146000304|14|31.2|-0.03522|0.05887|0.060737203890373|0.22959753297316|54.591323912781|210.36000601898|169.46733404718|0.64|0.36|0.26964|25|12|0.0026530769230769|0.089445586380832|58.380001068115|2021-09-26|-0.22601|2015-07-05|0.33802|2021-09-19
2025-01-05 14:36:11|WEEKLY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|10.575420073779|39|0.9987977952329||0|0|0.16979|11.85|0.28258|73|-0.17553157614462|10|34.91|-0.30525|-0.0001|-0.07564225435105|-0.19504896905581|66.85797691763|52.127724522159|239.19650962017|0.364|0.273|0.31914|11|2|0.005856018957346|0.093207654028436|23.979999542236|2022-08-21|-0.47852|2017-10-15|0.96|2017-10-08
2025-01-05 14:36:13|WEEKLY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|5.7085356584038|14|0.58768576099321||0|0|-0.02431|6.02|-0.08332|18|-0.083320436384302|18|34.82|-0.06853|0.03104|-0.071893603626114|-0.071893603626114|86.12483604|86.12483604|33.84947153464|0.182|0.182|0.22015|11|0|-0.0006290404040404|0.077445404040404|29.630777359009|2017-04-23|-0.23454|2024-02-04|0.61073|2017-04-16
2025-01-05 14:36:13|WEEKLY|07472|100330|/equities/humanwell|SHANGHAICOMP|18.75665466733|14|1.8110827172839|0.0785|1|2|0.05642|22.28|-0.07129|75|-0.071287152458902|75|41.68|-0.04518|0.07292|0.043411585647807|0.082274022009355|97.36032832126|130.0833022546|313.36146650159|0.684|0.474|0.25367|19|10|0.003075701863354|0.083847217391304|39.540000915527|2020-08-16|-0.5235|2010-05-16|0.27741|2020-04-12
2025-01-05 14:36:14|WEEKLY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|12.165017440797|14|1.1719948307034||0|0|-0.07209|14.03|0.04466|44|0.044660167566444|44|53.33|-0.08156|-0.01204|0.067066186257535|0.067066186257535|121.44188443601|121.44188443601|91.59159080635|0.333|0.333|0.21695|9|2|0.002150831643002|0.084822718052738|56.923000335693|2015-06-07|-0.23986|2015-08-23|0.61131|2015-05-24
2025-01-05 14:36:15|WEEKLY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|3.1215298564981|9|0.45615671767954|0.7768|1|2|0.59416|4.91|-0.19478|9|-0.19478258879288|9|25.41|-0.26583|-0.13941|-0.16562468596644|-0.14184242720743|23.38304461059|33.806159800182|59.464694992846|0.412|0.353|0.34423|17|4|0.0026933409090909|0.11274602272727|34|2016-07-10|-0.31818|2016-09-18|0.61075|2016-05-29
2025-01-05 14:36:16|WEEKLY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|5.8187596612212|11|0.57335136411907|-0.0685|1|2|-0.08953|6|-0.17594|3|-0.17593985857369|3|47.47|0.07068|0.16344|0.22942551608855|0.22205651080725|403.70714070192|212.95775013422|146.34146681859|0.647|0.471|0.21114|17|6|0.0019654712362301|0.076661138310894|21.5|2011-05-22|-0.29106|2015-07-05|0.2907|2009-02-22
2025-01-05 14:36:18|WEEKLY|07476|100646|/equities/copote-tech|SHANGHAICOMP|13.184631678836|11|1.9746444946423|-0.122|1|2|-0.18452|13.7|-0.1856|37|-0.23653014633455|11|42.37|-0.06882|0.05183|-0.015701490693701|0.023313865180627|56.27974073348|97.996439856727|171.24999761581|0.579|0.211|0.3324|19|10|0.0031903190184049|0.10595079754601|48.049999237061|2015-06-14|-0.30781|2015-07-05|0.39461|2015-09-13
2025-01-05 14:36:19|WEEKLY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|3.5109453042743|14|0.40189569326625||0|0|-0.05109|3.9|0.07662|42|0.076618960995516|42|32.87|-0.15078|-0.02066|-0.10821004645598|-0.13030442636627|12.364871694749|20.205955475039|30.984349952032|0.609|0.435|0.29094|23|9|0.0011791677503251|0.096966488946684|18.409999847412|2015-05-31|-0.45978|2011-12-04|0.33114|2015-10-18
2025-01-05 14:36:19|WEEKLY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|10.123273513708|35|0.80465137975075||0|0|-0.16867|10.35|0.65422|115|0.65422075207749|115|42.27|-0.10392|-0.03191|0.094304699282093|0.11257579475437|106.69756864905|127.31897099758|188.86861944244|0.636|0.455|0.32131|11|5|0.0039834268537074|0.09664128256513|21.700000762939|2015-05-31|-0.27097|2015-07-05|0.61131|2014-12-14
2025-01-05 14:36:20|WEEKLY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|5.2105261465034|15|0.40600214195554|0.0705|1|2|0.04143|5.53|-0.12791|46|-0.12790701542757|46|61.38|0.07289|0.1637|0.150349503218|0.31866752587707|192.99341550543|304.31933359791|164.58334471616|0.615|0.385|0.27478|13|6|0.0022934359605911|0.085493879310345|18.329999923706|2015-06-14|-0.29547|2015-07-05|0.24092|2015-05-17
2025-01-05 14:36:21|WEEKLY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|11.586356931677|8|1.9976102429814|0.0613|1|1|0.06132|15.23|0.25281|26|0.25281298813687|26|47|0.18796|0.32367|0.24212111605099|0.24212111605099|154.27478183|154.27478183|51.87056151502|0.4|0.4|0.26304|5|1|-0.00025136363636364|0.099965165289256|65.73078918457|2020-08-16|-0.26721|2023-12-10|0.41439|2023-10-22
2025-01-05 14:36:23|WEEKLY|07481|100392|/equities/huasheng|SHANGHAICOMP|4.0457091764188|15|0.72053190393642|0.1688|1|2|0.1165|4.6|-0.00488|33|-0.17774945288396|7|38.05|-0.11065|0.01884|-0.012278206850607|0.045248505974074|51.886239192657|85.668185596796|161.40351082663|0.476|0.333|0.31313|21|7|0.0031778228782288|0.09884098400984|18|2015-06-21|-0.34341|2016-01-17|0.3552|2015-07-26
2025-01-05 14:36:24|WEEKLY|07482|101001|/equities/new-wellful|SHANGHAICOMP|-7.0486476139366|38|0.53044313469625||0|0|0.29277|5.87|-0.26993|18|-0.26992790398853|18|34.68|-0.10863|0.06145|-0.036268684495558|0.11638311772547|5.0501820252414|109.45611826986|116.32976379551|0.636|0.409|0.31619|22|10|0.0029490625|0.0970933875|16.5|2019-04-28|-0.52185|2011-07-24|0.42611|2019-02-17
2025-01-05 14:36:25|WEEKLY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|-28.21927230448|1|2.6497576001303||1|0|0|19.45|0.18007|42|0.18007119224001|42|34.5|-0.30978|-0.01065|-0.016953438670517|0.050952302389891|60.898459396606|93.356606448561|194.17978698001|0.583|0.417|0.36599|12|5|0.0060169565217391|0.091332560386473|39.049999237061|2017-10-08|-0.57312|2017-10-15|1.36782|2017-10-08
2025-01-05 14:36:26|WEEKLY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|23.796478849329|15|2.9416270905444|0.2866|1|2|0.21982|25.36|0.18718|28|0.18718388448436|28|40.79|0.14795|0.39652|-0.033341689932251|-0.0086018141405738|50.581433495769|70.172274424431|276.28282911401|0.474|0.368|0.31912|19|5|0.0054491634980989|0.095858504435995|138.30999755859|2015-06-14|-0.65583|2017-10-15|2.0758|2017-10-08
2025-01-05 14:36:27|WEEKLY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|2.6443670850682|5|0.30523379159073|-0.1829|1|2|-0.2029|2.75|0.32617|43|-0.14808657394816|7|28.59|-0.07116|0.00106|-0.046305175044631|-0.10964551536401|30.453039514773|24.178022895509|32.440721048414|0.593|0.37|0.26759|27|14|0.00044863402061856|0.087922603092783|28.360000610352|2015-06-07|-0.34415|2015-07-05|0.24799|2021-12-26
2025-01-05 14:36:29|WEEKLY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|10.839979177683|9|2.0819950132265|0.2072|1|2|0.14553|13.46|-0.54402|22|-0.40961986572355|11|27.23|-0.19737|-0.06614|-0.11555499879542|-0.10582900810658|31.563898093008|54.334040410092|73.753394034025|0.462|0.308|0.31382|13|5|0.0028482044198895|0.11541157458564|38.889999389648|2020-06-21|-0.2867|2017-10-15|0.61259|2024-02-25
2025-01-05 14:36:29|WEEKLY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|13.261586750527|14|1.6141713725086|-0.0251|1|1|-0.02508|15.16|-0.11481|17|-0.11480758236405|17|31.91|-0.04224|0.01729|-0.092306388352535|-0.066202668861007|59.76700844353|74.403705362426|95.646684432486|0.455|0.364|0.29326|11|5|0.0018799725274725|0.094643626373626|26.420000076294|2023-02-12|-0.17167|2020-03-22|0.24669|2017-11-26
2025-01-05 14:36:30|WEEKLY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|5.7494792249386|15|0.42212549015191|0.0542|1|2|-0.05645|5.85|-0.01639|42|-0.064966948275235|43|41.88|0.04284|0.11934|0.20753055495841|0.34184083283235|270.41562192011|286.19135878153|65.036130951201|0.471|0.294|0.23731|17|5|0.0010333608815427|0.076484490358127|18.299999237061|2015-04-26|-0.18933|2020-07-19|0.33293|2021-05-30
2025-01-05 14:36:31|WEEKLY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|12.380315186195|42|1.6055352983384||0|0|-0.02188|14.75|0.60954|53|0.60954430788106|53|34.57|-0.12062|-0.01024|0.12070674241352|0.14880216838877|126.77643676928|143.60340128382|387.1391134258|0.429|0.333|0.26976|21|6|0.0037878617992177|0.090167014341591|18.879999160767|2024-11-17|-0.25853|2015-09-06|0.3727|2009-06-14
2025-01-05 14:36:32|WEEKLY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|0.55697928267992|14|0.041377031676161||0|0|0.08606|0.631|-0.21881|43|-0.18318314931966|10|30.56|-0.04848|0.02452|0.068995555547054|0.1604772349898|145.68418343593|220.74468876216|276.75437808207|0.48|0.28|0.16893|25|8|0.0022061647361647|0.058962561132561|0.93599998950958|2016-01-03|-0.17377|2009-03-01|0.27817|2009-06-14
2025-01-05 14:36:34|WEEKLY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|13.33734522358|9|3.1626168647828|0.0365|1|1|0.03646|15.92|0.27025|12|0.27024654412679|12|23.58|-0.32761|-0.11371|-0.13690645490926|-0.11458882292603|21.694162946313|45.549426027103|253.7051766429|0.421|0.263|0.37425|19|8|0.0074924342105263|0.12530019736842|38.049999237061|2015-12-06|-0.37094|2022-01-30|0.61116|2015-06-07
2025-01-05 14:36:34|WEEKLY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|-7.6480710533494|1|0.82059861866993||0|0|0|4.82|-0.0786|13|-0.078598564810521|13|37.64|0.44188|0.56784|0.86162901116591|1.3156583827314|192.8297399481|386.01461334047|113.67925546822|0.286|0.214|0.36305|14|3|0.0036801138519924|0.10663392789374|36.979999542236|2015-06-14|-0.23819|2015-06-21|0.46544|2014-08-03
2025-01-05 14:36:35|WEEKLY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.6134795525435|40|0.15399822425697|0.1037|1|2|0.06587|1.78|-0.05179|32|1.0125455305724|36|35.95|0.04693|0.17554|0.20812718351441|0.38115934943374|620.79445082528|494.76173843992|48.633877859207|0.619|0.286|0.23907|21|10|0.0011202141057935|0.078544521410579|6.0900001525879|2009-08-09|-0.51724|2010-01-10|0.36383|2015-07-12
2025-01-05 14:36:36|WEEKLY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|7.3783232220169|14|0.56279244407992|0.0524|1|2|-0.0038|7.87|0.0771|49|-0.076591154593994|35|32.74|-0.08973|0.00118|0.015743450484284|0.066834642444683|53.702048957266|83.670947730171|266.05814850318|0.565|0.391|0.22035|23|9|0.0025241644908616|0.0763122845953|25.059999465942|2015-11-22|-0.20676|2016-01-10|0.2993|2015-11-22
2025-01-05 14:36:37|WEEKLY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|-2.31938881501|3|0.10671664126051||0|0|-0.03189|2.006|0.27643|53|0.27642810458795|53|40.65|0.04579|0.12062|0.13632510921296|0.2295864122799|317.0276902875|408.87689095042|302.10845155296|0.75|0.45|0.19702|20|12|0.0024532147239264|0.064155656441718|3.8499999046326|2010-11-14|-0.19159|2011-06-12|0.2421|2024-01-28
2025-01-05 14:36:39|WEEKLY|07496|100901|/equities/insigma|SHANGHAICOMP|5.8395246868737|14|1.0113104472643||0|0|0.07772|6.24|-0.04665|16|-0.04664725443634|16|41|0.0062|0.10481|0.14290754486195|0.12946432340729|173.27271144139|120.16360047068|181.92418803705|0.579|0.474|0.26838|19|9|0.0031360227272727|0.092700833333333|28.549999237061|2015-06-21|-0.2709|2015-09-06|0.61092|2015-06-14
2025-01-05 14:36:40|WEEKLY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|12.412455248592|15|1.677557160626|0.0947|1|2|0.00151|13.23|0.08072|56|-0.036806637068295|10|44.82|-0.12348|0.04469|-0.090366502519931|0.1330537137857|5.9211256264301|139.31663188207|131.2499964521|0.588|0.294|0.29503|17|6|0.0029751417525773|0.099732358247423|56.450000762939|2016-01-03|-0.25966|2015-09-06|0.61053|2019-03-10
2025-01-05 14:36:41|WEEKLY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|4.2641584987214|14|0.56836946377264||0|0|0.06832|5.16|0.09211|39|0.2036359184053|30|46.12|-0.00936|0.05703|0.047180602468802|0.077621430704254|125.17599709858|121.98775949657|61.670850698729|0.529|0.294|0.22113|17|7|0.00063010037641154|0.075579460476788|17.870000839233|2015-06-14|-0.18507|2022-05-01|0.29022|2020-07-12
2025-01-05 14:36:42|WEEKLY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|16.832861561644|7|3.4954245188698|-0.0719|1|1|-0.07191|19.1|-0.17735|22|-0.14067972824344|14|21.47|-0.27715|-0.0355|0.083659929388551|0.23226789337414|105.14931376267|217.83628429619|297.97193192104|0.529|0.353|0.33834|17|6|0.0081050673854447|0.11998851752022|73.790000915527|2017-11-19|-0.20665|2017-11-19|0.61154|2017-10-01
2025-01-05 14:36:42|WEEKLY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|23.988382128372|39|2.1449988758282|0.2903|1|1|0.29029|29.38|-0.22948|9|-0.14259258654219|5|21.71|-0.16023|-0.02279|-0.11410591193516|-0.084628300384336|26.319426500396|52.838226114244|224.61512797206|0.588|0.353|0.23693|17|10|0.0047169041769042|0.080456216216216|47.360000610352|2017-10-08|-0.54031|2017-10-15|1.14464|2017-10-08
2025-01-05 14:36:44|WEEKLY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|4.7921222861677|14|0.345189253896||0|0|-0.09091|5.2|-0.10198|15|-0.10198474289005|15|44.4|0.04233|0.13516|0.025072899164379|0.051012257534733|104.61949846209|120.38179302365|40.656761726149|0.6|0.4|0.24693|15|7|0.00065731958762887|0.083189823269514|22.020000457764|2015-06-21|-0.2834|2015-07-05|0.52593|2015-07-19
2025-01-05 14:36:45|WEEKLY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|23.245902357072|15|2.7145008273724|-0.0331|1|1|-0.03307|28.65|-0.22227|22|-0.22227075272391|22|31.31|-0.2103|0.0231|-0.093694538769927|-0.093694538769927|57.972568168994|57.972568168994|112.95405030878|0.308|0.308|0.26426|13|4|0.0029257957244656|0.08414026128266|70.153869628906|2021-02-14|-0.43427|2017-10-15|0.82035|2017-10-08
2025-01-05 14:36:46|WEEKLY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|33.921336412694|29|3.8069535845209||0|0|0.1729|36.36|-0.12523|58|0.041994573191198|13|48.93|0.24324|0.39758|0.36414898098438|0.77352662222894|299.37230606344|680.95190602982|822.25240106168|0.6|0.333|0.28018|15|6|0.0050250656167979|0.096193320209974|53.430000305176|2020-07-19|-0.26839|2016-05-15|0.39765|2020-07-12
2025-01-05 14:36:47|WEEKLY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|34.388186161427|15|3.8353312369889|-0.2514|1|1|-0.25138|36.6|3.34553|217|3.3455327338701|217|67.29|0.48354|0.56592|0.67429204451463|1.0512040439957|413.85952127572|355.03149019442|173.29544043451|0.714|0.429|0.23264|7|5|0.0025353608247423|0.082608742268041|61|2024-05-26|-0.24699|2015-08-23|0.19484|2021-09-12
2025-01-05 14:36:47|WEEKLY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|7.8214193096962|14|1.2687351007439|0.1601|1|1|0.16005|8.48|-0.24781|22|-0.24780971200944|22|29.53|-0.23256|-0.14301|-0.18495735140488|-0.18478297525103|10.832295502544|20.629955298863|101.19331057792|0.588|0.412|0.33914|17|10|0.0034722524271845|0.10074737864078|39.220001220703|2015-05-31|-0.45702|2016-03-27|0.61098|2014-11-23
2025-01-05 14:36:49|WEEKLY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|8.5031074182236|14|1.4174799079956||0|0|0.14834|11.07|-0.21687|10|-0.21687409152198|10|44.33|0.04462|0.17447|0.22084026963659|0.22084026963659|140.31421514557|140.31421514557|71.569577872314|0.333|0.333|0.19215|9|1|0.0010573786407767|0.080862839805825|49.369998931885|2020-07-05|-0.24135|2017-10-15|0.54629|2016-12-25
2025-01-05 14:36:50|WEEKLY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|4.8856895232533|14|0.5145374584761||0|0|-0.12141|5.5|-0.12895|13|-0.12895069539859|13|30.62|-0.08709|0.06127|-0.042508514129826|0.0067690648260552|64.699024170963|92.430310513098|34.385936460313|0.538|0.308|0.23182|13|7|-5.9124087591242E-5|0.074367299270073|24.540000915527|2017-10-08|-0.49229|2017-10-15|0.9608|2017-10-08
2025-01-05 14:36:51|WEEKLY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|15.269861257055|14|1.6392307905104|-0.1443|1|1|-0.14429|17.97|-0.04201|24|-0.042012475030507|24|30.08|-0.08543|0.14223|0.20418178905879|0.40317330958454|109.91500094616|195.64484407651|65.327155993659|0.462|0.308|0.28077|13|4|0.0026015099009901|0.10441908415842|93.491180419922|2020-08-23|-0.38395|2017-10-15|0.68966|2017-10-08
2025-01-05 14:36:52|WEEKLY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.4485039423515|14|0.41790355951805||0|0|-0.02041|7.2|0.02078|25|0.020775529489986|25|31.38|-0.19949|-0.14873|-0.1100308087652|-0.090487144712739|42.439704718478|60.250560026716|116.88311668206|0.538|0.385|0.22913|13|6|0.0016966270783848|0.067444560570071|15.800000190735|2017-05-14|-0.2054|2020-11-01|0.61201|2016-10-16
2025-01-05 14:36:52|WEEKLY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|4.1681105553734|14|0.42542915003603||0|0|-0.07709|4.31|-0.2334|10|-0.23339658890421|10|40.05|-0.10128|0.04167|-0.032043653223637|-0.077608004013865|60.291591860183|50.287117111333|44.432989974523|0.474|0.368|0.23079|19|4|0.00053388888888889|0.079726007751938|14|2015-06-21|-0.28436|2015-07-05|0.33764|2021-12-05
2025-01-05 14:36:54|WEEKLY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|8.1088351619584|14|0.81122220379292||0|0|-0.21008|8.46|-0.33209|6|-0.32094595791912|15|36.56|-0.07434|0.1383|0.035255470713141|0.12709172921736|77.823574333806|116.51805532752|35.847457209321|0.556|0.444|0.28551|9|2|0.00037847953216374|0.10403552631579|42.959999084473|2018-05-27|-0.51641|2019-02-03|0.61102|2018-04-29
2025-01-05 14:36:55|WEEKLY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|4.0990609206165|9|0.69064547204121|0.1034|1|2|-0.01222|4.85|-0.29992|39|-0.29992350174624|39|24.47|-0.22974|-0.16932|-0.17624768568493|-0.17161946443948|30.367699325507|46.082104739156|36.310129715205|0.4|0.267|0.26421|15|4|0.0004636|0.080170106666667|39.459999084473|2017-10-08|-0.45825|2017-10-15|0.96099|2017-10-08
2025-01-05 14:36:56|WEEKLY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|3.9701868627194|11|0.70560586545838|0.0268|1|2|-0.12355|4.54|0|54|0.15404043627228|31|46.53|0.16906|0.38824|-0.087692416912805|0.066492380440208|58.3226167461|112.97359176|169.9737909161|0.235|0.118|0.28017|17|3|0.0035513982521848|0.098965043695381|18.440000534058|2010-11-28|-0.47586|2011-07-24|0.46144|2015-05-31
2025-01-05 14:36:57|WEEKLY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|12.701944108913|108|0.84935196369553|0.8829|1|1|0.88287|14.95|-0.12821|11|-0.12820511253001|11|37.37|-0.04562|0.00265|-0.082792205285065|-0.089769092692572|58.102639827765|67.910919286875|264.6017620694|0.316|0.211|0.13871|19|7|0.0016470501835985|0.045340954712362|15.640000343323|2024-10-13|-0.13663|2011-06-12|0.18914|2014-04-13
2025-01-05 14:36:58|WEEKLY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|8.2918899150071|6|1.0860307573671|-0.1919|1|1|-0.19191|8.59|-0.14976|39|-0.047333335876465|29|45|0.01487|0.12686|-0.00013254017990224|0.074678738681702|96.931667511395|114.00506623|31.405310801864|0.429|0.286|0.24156|7|3|-0.001703|0.0844530625|29.757154464722|2020-07-12|-0.35727|2024-02-04|0.23077|2024-03-31
2025-01-05 14:36:59|WEEKLY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|4.3277664940488|14|0.30074450834158||0|0|-0.03903|5.17|-0.17467|5|-0.02414101726036|45|37.33|-0.02147|0.00721|-0.089321809708925|-0.023335411721087|55.646038983371|92.496209427891|52.22222500511|0.667|0.333|0.14214|9|4|-0.0008645558739255|0.055301375358166|12.819999694824|2018-03-18|-0.2975|2019-01-20|0.1873|2018-04-15
2025-01-05 14:37:00|WEEKLY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|4.4679732229948|3|0.47010808269262|-0.088|1|1|-0.08797|5.08|0.03139|26|0.0313901043247|26|38.18|-0.2817|-0.16621|-0.21556648564227|-0.21972692399871|25.325690922738|31.614434167297|48.987463642891|0.455|0.364|0.27231|11|5|-0.00029210900473934|0.073770947867298|31.579999923706|2016-11-13|-0.20457|2017-05-07|0.40148|2016-11-13
2025-01-05 14:37:01|WEEKLY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|9.6205364199662|14|1.361454573063||0|0|-0.00374|10.66|-0.17363|44|-0.17363017086515|44|54.2|0.11739|0.28322|0.37475743124528|0.37475743124528|158.92334655|158.92334655|100.1610326448|0.4|0.4|0.28742|5|0|0.0026984154929577|0.099542781690141|35.714298248291|2021-08-15|-0.14924|2025-01-05|0.61007|2019-06-23
2025-01-05 14:37:02|WEEKLY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|49.950340588716|15|4.5327444591831|-0.0828|1|2|-0.12589|50.06|-0.09075|47|-0.090753236609276|47|43.6|0.34821|0.53435|1.0796098628296|1.6071018228609|917.03867090212|888.34074625294|315.77620867379|0.4|0.267|0.28263|15|4|0.0042522155688623|0.089981946107784|137.66000366211|2021-01-10|-0.51127|2017-10-15|1.07314|2017-10-08
2025-01-05 14:37:02|WEEKLY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|7.0467793230322|15|0.49446248903437|-0.0228|1|1|-0.02284|7.7|0.26561|56|-0.14664755322466|26|34.91|-0.05195|0.00753|-0.09628158753554|0.024815023040498|19.297695952394|99.842283692239|215.98877098669|0.478|0.261|0.24791|23|11|0.0029605630354957|0.079431897184823|27.579999923706|2020-08-23|-0.50464|2011-07-24|0.68036|2015-07-19
2025-01-05 14:37:04|WEEKLY|07521|101009|/equities/high-hope|SHANGHAICOMP|2.1495597413344|15|0.34011698992723|0.1395|1|1|0.13953|2.45|-0.14079|6|-0.14078608981371|6|40.47|0.00921|0.1723|0.2261403513019|0.2799205004954|174.63559764994|155.82149150875|66.216216651604|0.421|0.316|0.25482|19|6|0.0017109833971903|0.086953997445722|25.950000762939|2015-06-21|-0.40928|2015-07-05|0.61123|2015-02-01
2025-01-05 14:37:05|WEEKLY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|7.3244655620576|14|0.76441982775534||0|0|0.04161|8.26|0.04309|5|0.043085211271399|5|47.06|-0.08198|0.09852|-0.058381335691028|-0.0019897765976054|55.246591912703|90.325019873611|65.503572194849|0.412|0.235|0.25235|17|3|0.0015543788437884|0.088391193111931|30.120000839233|2015-06-14|-0.30994|2015-07-05|0.61285|2018-11-11
2025-01-05 14:37:06|WEEKLY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|2.2604423635028|9|0.35944147176031|-0.0454|1|2|-0.15302|2.38|0.10354|31|0.10354226336274|31|41.53|-0.09496|0.1476|0.042112927764798|0.13681351122265|68.660171375332|121.03478162873|85.95160955355|0.632|0.368|0.23721|19|8|0.0020745922208281|0.084204253450439|8.25|2015-11-29|-0.52876|2011-07-24|0.43726|2013-09-15
2025-01-05 14:37:07|WEEKLY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|-4.1217514394581|1|0.26558379725811||1|0|0|3.18|0.03583|14|0.035830663161679|14|34|-0.24864|-0.0882|-0.04604220021555|-0.047305650171555|69.983861803902|72.783099823099|43.336060840212|0.5|0.429|0.21402|14|4|0.00057617647058824|0.064614516806723|54.307998657227|2015-06-07|-0.27897|2015-07-05|0.61136|2015-05-24
2025-01-05 14:37:08|WEEKLY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|-3.1298573759139|2|0.30161915709378|0.0826|-1|1|0.08261|2.11|0.44653|12|0.44652868973638|12|31.35|-0.12143|-0.01528|-0.042540425962346|0.0098122946645643|26.927115356918|84.243939466136|105.49999475479|0.654|0.385|0.25264|26|11|0.0018501960784314|0.079932475490196|9.5869998931885|2015-06-07|-0.33712|2013-02-10|0.38589|2020-04-12
2025-01-05 14:37:10|WEEKLY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|4.9395386635127|34|0.33426553960268|-0.0367|1|2|-0.06417|5.25|0.11792|41|0.29714874798999|83|51.46|0.06598|0.13599|0.087817960837011|0.13879114126379|147.38075702606|147.52953241223|27.00617209759|0.615|0.385|0.20774|13|6|0.00040152421652421|0.071117108262108|20.389999389648|2011-03-27|-0.7607|2011-07-24|0.28449|2015-06-07
2025-01-05 14:37:10|WEEKLY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|9.8248794196753|36|0.61773305353923|0.1656|1|1|0.16562|11.12|0.21655|165|0.21655168204472|165|57.29|-0.29689|-0.17138|0.19875621376582|0.21655168204472|152.94607032449|121.655|209.41619595834|0.429|0.143|0.27493|7|4|0.0039814220183486|0.085116651376147|24.840000152588|2016-11-27|-0.18601|2016-01-31|0.6117|2016-01-17
2025-01-05 14:37:11|WEEKLY|07528|100703|/equities/kanion|SHANGHAICOMP|11.72185908117|9|1.0972075744532||0|0|-0.19497|13.13|0.23066|66|-0.20332847525277|18|41.53|0.05369|0.1127|0.062642416590618|0.20248263507532|98.711344612901|135.05380611399|138.63372933995|0.368|0.158|0.24322|19|7|0.0019526097867001|0.081426813048934|34.319999694824|2015-06-14|-0.1869|2011-07-24|0.2438|2022-11-20
2025-01-05 14:37:12|WEEKLY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|38.487969517421|14|3.8606730541471||0|0|-0.13077|44.8|0.02697|49|0.026972627704438|49|34.93|-0.10168|-0.00568|0.016615812092301|0.09462121580819|92.412040028487|153.2887059617|417.52097994706|0.533|0.4|0.25871|15|6|0.0043755121042831|0.087532662942272|67.980003356934|2021-01-10|-0.22003|2021-08-01|0.25484|2015-05-31
2025-01-05 14:37:13|WEEKLY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|14.975394732414|8|2.3208816031638||0|0|0.06844|20.92|-0.12014|19|-0.18925731967195|13|23.08|-0.19678|-0.06267|-0.053495751792393|-0.034875446008567|64.266583487515|82.864912174604|75.660006171115|0.462|0.231|0.32963|13|3|0.0022495439739414|0.10389436482085|40.919998168945|2023-11-19|-0.34889|2019-01-20|0.37697|2023-06-04
2025-01-05 14:37:15|WEEKLY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|8.5579757518815|14|0.91817264025403|0.069|1|1|0.06904|10.22|-0.18494|10|-0.13005783878476|62|37.9|-0.04351|0.10592|0.027212970485701|0.18190968673632|66.841096480152|282.67985950484|251.04396998374|0.571|0.381|0.23477|21|9|0.0035453522867738|0.087369245982695|24.75|2015-06-14|-0.31291|2015-07-05|0.61199|2020-02-09
2025-01-05 14:37:16|WEEKLY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|3.4617746562219|14|0.22802374007494||0|0|-0.06138|3.67|0.03931|40|-0.0024509196646227|92|42.32|0.01132|0.13593|0.1544840334905|0.18641752759729|318.53544114919|292.97539540749|110.17712331208|0.474|0.368|0.22322|19|6|0.0017830844553244|0.081267221542228|15|2015-06-21|-0.31548|2015-07-05|0.31536|2012-05-20
2025-01-05 14:37:16|WEEKLY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|-15.437108736042|1|1.2907028929404||0|0|0|10.9|0.09424|49|-0.069255922937103|64|30.13|-0.30297|-0.11594|-0.082332584830182|0.066886473315615|35.544196622776|97.589407067451|140.77230499251|0.375|0.188|0.29078|16|4|0.0034446265560166|0.092588215767635|28.135999679565|2015-05-31|-0.4012|2017-10-15|0.68067|2017-10-08
2025-01-05 14:37:17|WEEKLY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|8.0065138370032|6|0.83769227741688|-0.0957|1|2|-0.1189|8.3|-0.48569|5|-0.21192587806432|7|40.11|-0.1242|0.01332|-0.14965307784645|-0.038543397909374|37.984221497658|86.577247387171|54.641214088338|0.556|0.333|0.22102|9|3|0.00062636612021858|0.086986612021858|35.5|2017-11-19|-0.21935|2017-11-26|0.61027|2017-11-12
2025-01-05 14:37:18|WEEKLY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|6.4528312972274|35|0.3859131450388||0|0|-0.00577|6.89|-0.01613|35|-0.30122950699534|37|34.05|-0.09815|0.00262|0.0030840998236629|0.17680101412984|67.705688208486|186.53497018378|152.63624190623|0.474|0.263|0.26711|19|5|0.0026088986784141|0.088281688693098|15.710000038147|2015-06-07|-0.29419|2021-02-07|0.40928|2015-07-19
2025-01-05 14:37:20|WEEKLY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|8.200601866806|14|1.3601922282359|0.1311|1|2|0.0531|9.52|0.43578|53|0.43577940081142|53|54.57|0.08957|0.40775|0.45012484155553|0.94626883806937|161.49696490428|352.73668728|95.57933176914|0.429|0.286|0.29399|7|2|0.0040291392405063|0.10519283544304|71.040000915527|2021-10-31|-0.47977|2017-10-15|1.01707|2017-10-08
2025-01-05 14:37:21|WEEKLY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|12.075246688793|14|1.1800531742422||0|0|-0.12851|13.02|-0.06486|56|0.042499108836603|12|27.31|-0.16243|-0.10718|-0.13695095643439|-0.11620243275531|29.190114448891|51.964651484188|93.939399569113|0.615|0.385|0.22737|13|6|0.0020051902173913|0.087639130434783|29.729999542236|2017-11-05|-0.22546|2024-02-04|0.61183|2017-10-29
2025-01-05 14:37:22|WEEKLY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|9.5488552317551|9|0.80770328530429|-0.0639|1|1|-0.06393|10.25|-0.22652|17|-0.22652499917711|17|29.92|-0.1708|-0.08175|-0.1486149244301|-0.13844961081839|31.460809988541|46.133408047443|70.136821533737|0.538|0.385|0.18221|13|7|0.00064314861460957|0.068539571788413|31.34287071228|2017-04-16|-0.25247|2017-10-15|0.4|2017-10-08
2025-01-05 14:37:22|WEEKLY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|4.0941678605991|9|0.51974215932968|-0.044|1|2|-0.09607|4.14|0.15963|80|-0.16685764950659|17|39.11|-0.23029|0.13687|0.050742653412865|0.014445867180048|109.86725270874|94.743368754465|47.832678684526|0.444|0.333|0.25282|9|2|0.0034690277777778|0.091465444444444|26.790000915527|2017-10-08|-0.58191|2017-10-15|1.85823|2017-10-08
2025-01-05 14:37:23|WEEKLY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|8.497293366963|14|0.6289828251245|-0.092|1|1|-0.09197|9.38|-0.11157|14|-0.11157369917158|14|35.22|-0.01646|0.04869|-0.0057276680962292|-0.0057276680962292|91.473971608437|91.473971608437|70.648879205641|0.444|0.444|0.24608|9|4|0.0013753939393939|0.089863515151515|27.669239044189|2018-07-22|-0.18447|2022-01-09|0.61124|2018-07-15
2025-01-05 14:37:25|WEEKLY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|22.894273505908|11|2.6271589018071||0|0|-0.17917|26.25|-0.27231|6|-0.27230884401923|6|30.06|-0.00254|0.11319|0.42819904058125|0.84906869714777|179.3240462213|280.16588644676|424.07107847083|0.412|0.235|0.328|17|4|0.0065463147792706|0.11120928982726|111.84005737305|2022-08-21|-0.32477|2015-07-05|0.61184|2014-11-16
2025-01-05 14:37:26|WEEKLY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|3.103167994365|14|0.40993217832915||0|0|-0.02035|3.37|-0.0514|53|-0.1085702436426|11|34.52|-0.07186|0.00796|0.019434132890717|0.034716153889848|99.664309920195|107.88729119667|61.608775408034|0.435|0.304|0.26122|23|8|0.0011695043370508|0.082845625774473|18|2015-06-21|-0.2916|2015-07-05|0.40365|2015-07-19
2025-01-05 14:37:26|WEEKLY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|9.1795525625441|44|0.79514916489211|-0.0146|1|1|-0.01455|11.51|0.23168|16|0.23167818082787|16|36.18|-0.0159|0.06446|-0.090715948640539|-0.013330855680487|33.146436694462|88.476498075882|109.30674758559|0.588|0.353|0.22554|17|9|0.0015699848024316|0.073126079027356|26.479999542236|2015-06-21|-0.3096|2015-07-05|0.42843|2015-07-19
2025-01-05 14:37:27|WEEKLY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|8.8018401774319|14|0.59887967545692||0|0|-0.11538|9.43|-0.18182|14|-0.17775749879661|10|53.71|0.01388|0.07912|-0.14750340339391|-0.13034605262864|61.694996819702|75.40516368|66.516534667153|0.429|0.286|0.21626|7|3|0.00014763496143959|0.074487994858612|17.270000457764|2022-05-22|-0.20049|2018-10-21|0.20062|2020-02-16
2025-01-05 14:37:28|WEEKLY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|15.130136041264|40|2.0059868138371||0|0|-0.27317|17.88|0.0305|5|0.030500201243677|5|26.31|-0.17453|-0.07692|-0.1413194205206|-0.11811662982003|36.695948335416|49.410839720759|117.63157490218|0.462|0.385|0.2812|13|4|0.0033563517060367|0.094323254593176|47.680000305176|2018-02-04|-0.33984|2018-02-11|0.61053|2017-07-09
2025-01-05 14:37:30|WEEKLY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|12.948712327855|12|1.7489228061409|0.39|1|2|0.32851|15.61|0.07553|38|0.030819149780392|12|36.45|-0.25086|-0.15759|-0.0066743361266448|-0.034076141724215|96.497365277587|89.720756536393|158.47714773741|0.364|0.273|0.33486|11|3|0.0038726699029126|0.091844053398058|57.200000762939|2017-03-05|-0.31601|2017-03-05|0.61097|2016-12-25
2025-01-05 14:37:31|WEEKLY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|5.3737326685279|11|0.73449799379144|-0.2124|1|1|-0.21241|5.71|-0.02974|51|0.080321303983018|18|48.22|-0.11554|0.00421|0.12419791084322|0.17551046377662|155.82929950834|160.60571342561|84.718104333106|0.444|0.333|0.3227|9|3|0.0021508558558559|0.095829594594595|29.615394592285|2016-11-27|-0.21598|2024-02-04|0.61297|2016-04-17
2025-01-05 14:37:31|WEEKLY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|3.5737126715564|11|0.32760776381068|0.0822|1|1|0.08223|4.08|-0.12477|71|-0.12477396583035|71|38.24|-0.0541|0.03252|-0.033304691765606|0.0033630073468607|38.471192720098|77.303613902524|105.15463410737|0.667|0.429|0.27563|21|13|0.0019763222632226|0.087792521525215|22.260000228882|2015-06-21|-0.31454|2015-07-05|0.37195|2009-04-05
2025-01-05 14:37:32|WEEKLY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|1.5659994883814|15|0.24579211935944|0.0875|1|1|0.0875|1.74|-0.13289|28|0.0032679708007368|11|41.63|-0.06053|0.09659|0.049255950551247|0.085685220172112|116.28485777722|134.10623539946|55.063289945428|0.316|0.263|0.24698|19|5|0.0015454906832298|0.084212807453416|8.8000001907349|2015-06-21|-0.59887|2011-07-24|0.45633|2009-05-10
2025-01-05 14:37:33|WEEKLY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|7.5130406484894|43|1.1423198029104|0.1742|1|2|0.0716|10.54|0.07731|51|0.077311430634755|51|38.44|-0.2456|-0.04488|-0.15971704033382|-0.15971704033382|54.70535395146|54.70535395146|75.535778543024|0.333|0.333|0.25594|9|1|0.0024714175257732|0.086119922680412|40.635669708252|2017-06-11|-0.56972|2018-03-25|0.6114|2017-05-28
2025-01-05 14:37:35|WEEKLY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|19.685265536139|34|2.1026072816607|0.0273|1|1|0.02731|23.32|0.17304|81|0.17304089444331|81|34.71|-0.40796|-0.21786|-0.085538950532481|-0.085538950532481|76.93734752|76.93734752|186.1133295435|0.286|0.286|0.3292|7|2|0.0057285144927536|0.10699210144928|36.849998474121|2020-05-17|-0.20945|2020-05-31|0.61133|2019-08-18
2025-01-05 14:37:35|WEEKLY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|2.9210095291529|40|0.28540968313791|-0.1335|1|1|-0.13352|3.05|-0.28651|22|-0.28650646876778|22|38.59|-0.02061|0.04182|-0.10306409324115|-0.019625086804568|22.164057717221|64.656521607391|33.601410874892|0.588|0.412|0.29573|17|11|0.00038565467625899|0.083640402877698|16.520000457764|2015-06-21|-0.31109|2015-07-05|0.5|2021-11-07
2025-01-05 14:37:36|WEEKLY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|6.2385976779466|39|0.45748074975358|-0.0465|1|1|-0.04654|6.76|0.52702|123|0.77817309946178|39|36.33|-0.05195|0.03994|0.1068161121847|0.14861176624857|213.66809813513|209.27480855135|193.69628110056|0.667|0.381|0.3224|21|11|0.0030156928838951|0.096801435705368|25.620000839233|2021-09-05|-0.33651|2015-07-05|0.35729|2018-09-30
2025-01-05 14:37:37|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
2025-01-05 14:37:38|WEEKLY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|9.3700290710535|14|1.0621530074312||0|0|-0.1112|10.95|-0.28195|10|-0.28194867808008|10|27.46|-0.13816|-0.06971|-0.056939078718836|-0.11469207023604|52.084319078307|41.796398261395|67.140228783849|0.615|0.462|0.262|13|6|0.001222972972973|0.095902081081081|28.242553710938|2017-10-22|-0.26796|2019-06-23|0.61038|2017-10-15
2025-01-05 14:37:40|WEEKLY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|5.499154414816|45|0.98833424554533|0.7987|1|2|0.71125|5.63|0.05611|14|0.056105636270345|14|40|-0.12251|-0.06332|0.038227693311663|-0.13151635201021|95.651123890197|51.853854676258|63.045911780964|0.545|0.364|0.3173|11|5|0.0011679132231405|0.08246632231405|27.860000610352|2015-08-09|-0.22867|2022-05-15|0.61055|2024-10-27
2025-01-05 14:37:41|WEEKLY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|4.445233869212|15|0.29052822560004|0.0119|1|1|0.01193|5.09|-0.10549|7|-0.0021929281074914|24|44.33|-0.01003|0.0248|-0.068295877115686|-0.051131873498813|69.957913533393|85.248781190142|55.605022739474|0.556|0.333|0.16913|9|4|-0.00052317191283293|0.059639975786925|15.580426216125|2017-05-14|-0.16158|2017-11-26|0.35141|2016-12-11
2025-01-05 14:37:42|WEEKLY|07558|100434|/equities/wuzhong|SHANGHAICOMP|-10.590717043609|26|0.89595493279485|-0.031|-1|1|-0.03096|8.99|0.1195|109|0.11949717225442|109|42.11|0.02289|0.17459|0.034278985310834|0.16769506337523|58.576023131797|186.62014052991|219.2682922007|0.611|0.389|0.302|18|7|0.0035683141762452|0.095414240102171|42.470001220703|2015-06-07|-0.268|2015-09-06|0.51384|2022-05-15
2025-01-05 14:37:43|WEEKLY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|40.815319355263|14|4.1815802180195|-0.0624|1|2|-0.13269|42.55|-0.20363|34|0.24597082200301|76|55.14|-0.57437|0.10778|0.43259669158549|0.75071058440407|223.79773195775|281.02230365|499.12343063633|0.429|0.286|0.31391|7|2|0.0086982957393484|0.10748899749373|58.5|2024-11-17|-0.56072|2017-10-15|1.36652|2017-10-08
2025-01-05 14:37:43|WEEKLY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|9.1930197511374|39|0.98432619906218||0|0|-0.17652|9.75|0.06003|48|0.060025577472337|48|32.18|-0.10148|0.02018|0.14057149695995|0.11412980645003|156.87761265763|125.87063935814|101.03627342407|0.455|0.364|0.37239|11|5|0.0035640306122449|0.10408711734694|39.919998168945|2020-11-29|-0.28628|2018-06-24|0.61033|2017-05-14
2025-01-05 14:37:45|WEEKLY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|47.956324763362|14|3.9566596925508||0|0|-0.09548|56.08|-0.15696|13|-0.15696142547722|13|41.32|0.01953|0.11359|0.22324157868667|0.25664795252153|319.38494711504|322.80669811506|321.54120681221|0.421|0.368|0.2537|19|5|0.003070701754386|0.08245962406015|130.52311706543|2021-02-21|-0.26094|2010-05-02|0.23229|2015-07-19
2025-01-05 14:37:46|WEEKLY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|3.9016822655037|14|0.37752117097324|-0.0278|1|1|-0.02778|4.2|-0.2093|25|-0.20930232675362|25|46.12|-0.00563|0.08298|-0.0079715147404617|0.083135197195178|68.313405754222|145.92056930903|111.05234630481|0.588|0.412|0.25195|17|9|0.0015924717691343|0.079166675031368|24.780000686646|2015-06-07|-0.20256|2024-02-04|0.28779|2015-06-07
2025-01-05 14:37:47|WEEKLY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|20.079114315351|11|2.1497307831181||0|0|-0.15468|22.57|-0.05437|20|-0.054365534240038|20|32.27|0.03651|0.0979|-0.027889177215612|-0.019668303309153|82.072252839504|90.063661458042|40.784242198396|0.545|0.364|0.30046|11|5|-0.00013232876712329|0.10151356164384|65|2017-11-19|-0.19676|2019-06-23|0.29713|2021-09-19
2025-01-05 14:37:48|WEEKLY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|12.566665597629|43|1.2264324120846|-0.0361|1|2|-0.07708|13.65|0.21288|66|0.94536812926843|53|39.05|0.04057|0.13656|0.20889276188284|0.27722569419967|290.02040614065|249.57939049493|159.96718189072|0.526|0.316|0.24469|19|6|0.0028355229591837|0.083711543367347|27.60000038147|2022-07-24|-0.61386|2011-07-24|0.60989|2015-05-31
2025-01-05 14:37:49|WEEKLY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|2.516182286837|15|0.16364871021326|0.032|1|2|0|2.72|-0.02642|49|-0.039640808657576|10|41.71|-0.23457|-0.19697|-0.094999592670448|-0.24476571577082|46.72257611491|37.326056981159|54.728373107343|0.714|0.429|0.28218|7|4|-0.00049232026143791|0.057030947712418|11.800000190735|2019-03-10|-0.15631|2019-03-17|0.47284|2019-01-13
2025-01-05 14:37:50|WEEKLY|07566|100885|/equities/zongyi|SHANGHAICOMP|-5.8135057470887|2|0.54450193318025||0|0|0.11287|3.93|0.45546|12|0.45545911180957|12|35.59|-0.06083|0.04845|0.017767399586695|0.026825395279012|91.79629010605|98.311179522116|59.302854273755|0.5|0.364|0.29789|22|8|0.0015067729591837|0.093707755102041|32.5|2015-06-14|-0.3338|2015-07-05|0.34362|2015-07-19
2025-01-05 14:37:51|WEEKLY|07567|100707|/equities/changyun|SHANGHAICOMP|4.7795121972939|23|0.687838571334||0|0|-0.12565|5.08|-0.19697|17|-0.19696970791637|17|33.91|-0.14557|-0.04033|-0.043054844504106|-0.09030091409491|38.283220816095|42.930055477212|84.245435272837|0.609|0.348|0.25671|23|9|0.0012720324189526|0.07683210723192|20.690000534058|2015-04-12|-0.25235|2024-02-04|0.30846|2009-04-19
2025-01-05 14:37:52|WEEKLY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|19.457799247535|14|1.2018396416023||0|0|-0.16223|20.45|0.09587|22|0.09587028533794|22|37.62|-0.01922|0.07391|0.05492367055644|0.022266229387827|166.82804677605|111.45639189855|84.399509489434|0.571|0.333|0.20312|21|9|0.0011943835616438|0.07707097135741|51.080001831055|2009-08-09|-0.22963|2015-07-05|0.31271|2016-11-13
2025-01-05 14:37:53|WEEKLY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|4.7109435039575|15|0.29771693832235|0.092|1|1|0.09202|5.34|0.10667|47|0.1066676620065|47|34.87|0.05151|0.08326|0.10843294091821|0.13109511568669|280.50668381566|230.77319146985|130.40294081036|0.652|0.435|0.13484|23|12|0.00097073529411765|0.048221299019608|9.9499998092651|2015-06-14|-0.15939|2015-06-21|0.18414|2009-08-09
2025-01-05 14:37:54|WEEKLY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|10.371769516404|12|1.3167065719461|0.0322|1|2|-0.00749|11.92|-0.16088|13|-0.16088329894691|13|26|-0.40538|-0.23258|-0.14219291744429|-0.15448193701422|20.705404134015|34.014560668952|251.48740739638|0.533|0.4|0.27893|15|5|0.0051120199501247|0.08995289276808|21.275526046753|2016-12-11|-0.34236|2017-05-28|0.61096|2016-11-27
2025-01-05 14:37:56|WEEKLY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|-10.802879456249|19|0.6029566359261||0|0|0.02642|9.58|0.29418|67|0.29417849061614|67|42.83|-0.05354|0.05614|-0.012138659288811|0.033776638534727|74.786940216515|104.98328146401|246.08271771466|0.389|0.333|0.16718|18|6|0.0022428770595691|0.063322902408112|13.572999954224|2011-02-20|-0.46264|2011-07-24|0.25161|2015-10-18
2025-01-05 14:37:57|WEEKLY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|27.896626398203|23|3.6225042452475||0|0|0.37168|28.38|-0.32592|25|-0.32591938530702|25|46.53|0.11701|0.28491|0.10343263272663|0.2137973876944|62.185327986704|197.16703312733|296.98618549425|0.588|0.412|0.28322|17|6|0.0037424723247232|0.099143948339484|63.180000305176|2021-01-10|-0.30417|2015-07-05|0.37901|2014-09-07
2025-01-05 14:37:58|WEEKLY|07573|100564|/equities/lianchuang|SHANGHAICOMP|41.642839628194|12|5.992674261363|0.5773|1|1|0.57727|47.46|0.07953|77|0.079532629441411|77|41.16|0.03125|0.09888|-0.050787951599866|0.10294321769696|25.627984626162|96.034008814948|1171.8517740578|0.526|0.263|0.31614|19|10|0.005606368221942|0.097986292559899|61.779998779297|2024-11-10|-0.29556|2015-07-05|0.52087|2015-07-26
2025-01-05 14:37:59|WEEKLY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|10.107856095163|11|1.6215999988277|-0.1549|1|1|-0.1549|10.53|0.02049|14|0.020485546118184|14|29.38|-0.25112|0.31033|0.19513990632028|0.2520284409555|206.27939301026|226.50641595504|116.74398668031|0.462|0.385|0.40369|13|5|0.010388341836735|0.1085862244898|54.919998168945|2023-11-12|-0.75118|2017-10-15|3.31013|2017-10-08
2025-01-05 14:37:59|WEEKLY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|13.468783962164|12|2.0431421772936|0.0821|1|2|0.03189|15.53|-0.21773|18|-0.21773289455038|18|34.91|-0.53754|0.2364|-0.056442525963374|0.014371949312573|53.513469961738|91.513110388392|121.83092954113|0.636|0.364|0.39893|11|7|0.0089459746835443|0.10508387341772|78.580001831055|2017-10-08|-0.75102|2017-10-15|3.00823|2017-10-08
2025-01-05 14:38:01|WEEKLY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|-23.886154147256|24|1.4041782109332|-0.0353|-1|1|-0.03533|22.86|-0.04457|22|-0.044569478989289|22|32.5|-0.05813|0.01117|-0.038833482746198|0.052322899661786|32.938182656287|98.364061084652|169.08283902627|0.583|0.333|0.19846|24|13|0.0021966251556662|0.074719165628892|43.729999542236|2010-11-14|-0.32211|2013-04-14|0.34828|2021-07-04
2025-01-05 14:38:02|WEEKLY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|-51.584838681106|49|3.2966129954273||0|0|0.20375|41.19|0.00242|63|0.0024227456376231|63|29.5|-0.05927|0.05768|0.12014773463651|0.14434372263581|248.31024574736|261.38835717369|784.5714024135|0.538|0.462|0.24082|26|9|0.0043009325153374|0.090540895705521|86.779998779297|2022-01-09|-0.23334|2015-07-05|0.23905|2009-12-06
2025-01-05 14:38:03|WEEKLY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|18.537367449384|48|1.6230821749984|0.4088|1|1|0.40885|19.11|-0.26431|31|-0.040482666076663|12|33.89|-0.09318|-0.02274|-0.12575570613145|-0.16620668869563|54.666754454659|67.94073264|118.86497268423|0.444|0.222|0.28529|9|4|0.0024434090909091|0.087321789772727|24.959999084473|2024-10-13|-0.2655|2019-03-03|0.27865|2018-04-15
2025-01-05 14:38:03|WEEKLY|07579|101111|/equities/jihua-group|SHANGHAICOMP|2.6710289705808|15|0.20497497096352|-0.0037|1|1|-0.00369|2.7|0.05245|48|-0.037135683035078|106|65.45|0.34651|0.44197|0.4933433119937|0.77591223319332|508.9288229843|366.51019440266|47.368423474242|0.636|0.364|0.22346|11|6|0.00046276566757493|0.070461008174387|27.700000762939|2015-08-23|-0.19529|2016-01-10|0.55776|2015-08-16
2025-01-05 14:38:04|WEEKLY|07580|101086|/equities/jlec|SHANGHAICOMP|2.4776795110044|14|0.1765265434729||0|0|-0.0365|2.64|-0.23982|33|0.0087338204955043|27|56.69|0.10426|0.20432|-0.090064439000023|-0.11917175723458|52.957181377668|59.232053229025|61.395348553531|0.462|0.308|0.1729|13|6|0.00048338666666667|0.063150613333333|10.680000305176|2015-06-21|-0.30418|2015-07-05|0.34419|2010-03-28
2025-01-05 14:38:06|WEEKLY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|6.4683471725768|14|0.84674890798218||0|0|-0.21154|6.97|0.19889|25|0.19889009055497|25|49.53|0.10285|0.1949|0.2377233768426|0.30000152523943|506.0571128591|271.07572558829|113.70309396523|0.733|0.4|0.26977|15|8|0.0023108465608466|0.092895740740741|18.569999694824|2021-01-17|-0.25054|2015-07-05|0.46315|2021-01-03
2025-01-05 14:38:07|WEEKLY|07582|100561|/equities/microelect|SHANGHAICOMP|3.9165929299806|11|0.51314123187095|-0.0129|1|2|-0.08529|4.29|-0.29233|20|-0.29232804958652|20|29.81|-0.20132|-0.04623|-0.099800947656873|-0.093380038242048|16.589204570679|22.426467069816|139.42151763|0.519|0.444|0.28029|27|7|0.0026058282208589|0.093892|13.520000457764|2015-06-21|-0.27293|2015-07-05|0.33829|2015-07-19
2025-01-05 14:38:08|WEEKLY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|1.5056808417722|15|0.3461645407437|0.4826|1|2|0.09884|1.89|0.18483|53|-0.19402983879613|29|29.44|-0.05592|0.02448|-0.079574140846096|-0.1500812432307|23.524944456134|22.414328882397|41.44736862744|0.556|0.333|0.21049|27|10|0.00055632880098887|0.075822657601978|16.430000305176|2015-06-07|-0.21965|2015-07-05|0.62264|2024-09-29
2025-01-05 14:38:09|WEEKLY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-4.9207355857053|2|0.54857853651573|0.2406|-1|1|0.24064|2.84|0.062|9|0.061998434721542|9|30.17|-0.05759|0.11106|0.18603313504709|0.26107142344166|302.05432084762|307.65251399293|115.44714919226|0.417|0.292|0.30002|24|6|0.0035674482758621|0.1068216137931|33.549999237061|2015-06-07|-0.27922|2010-03-14|0.47208|2022-01-16
2025-01-05 14:38:10|WEEKLY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|9.7494669505892|14|0.58083434716276||0|0|-0.15294|10.08|-0.07469|22|-0.074693520263026|22|34.17|-0.03333|0.05373|0.025241134248638|0.010687183600878|97.322639737261|84.418474579976|74.347250427722|0.652|0.435|0.22754|23|9|0.0010135544430538|0.079047284105131|34.299999237061|2010-11-14|-0.25785|2015-07-05|0.3001|2010-10-17
2025-01-05 14:38:12|WEEKLY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|15.772438842846|14|1.3528876550138||0|0|-0.18295|17.06|0.66393|127|0.66392968091962|127|88|0.28752|0.38927|0.66392968091962|0.66392968091962|166.393|166.393|83.539664924271|0.333|0.333|0.21076|3|0|0.00085361010830325|0.082914259927798|36.650001525879|2022-08-14|-0.15776|2022-04-17|0.22977|2021-07-18
2025-01-05 14:38:12|WEEKLY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|6.970273607511|14|0.98657540694256||0|0|0.20398|9.68|0.12131|34|0.12263569541696|27|25.21|0.01527|0.12052|0.070982028832012|0.17697095962416|88.614549664482|141.29221564833|38.8598970874|0.526|0.316|0.24475|19|7|0.00074684959349594|0.088333699186992|33.159999847412|2014-12-14|-0.26715|2017-10-15|0.61067|2021-05-02
2025-01-05 14:38:13|WEEKLY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|11.500545695523|9|2.0848362818064|0.0531|1|1|0.05311|13.88|-0.22413|11|-0.22413164253668|11|29|-0.18344|-0.06727|-0.12859355237661|-0.16296090325259|41.06399491803|39.361982782514|49.928038782558|0.545|0.455|0.2754|11|5|0.00055434250764526|0.093243547400612|44.271446228027|2018-09-02|-0.25277|2024-04-28|0.6107|2024-04-21
2025-01-05 14:38:14|WEEKLY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|16.560232609302|15|1.6953616464399|-0.068|1|1|-0.06803|18.63|0.16534|40|-0.15281215510691|49|39.27|-0.07588|0.01137|0.11607010778112|0.10960771548898|134.82427966644|105.26264913453|181.67731900968|0.636|0.455|0.30359|11|6|0.0037217040358744|0.088162914798206|56.169998168945|2020-11-22|-0.16126|2020-12-27|0.61108|2016-03-20
2025-01-05 14:38:15|WEEKLY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|5.8858868005699|39|0.55241558653294|-0.0952|1|1|-0.09517|6.37|0.10546|29|-0.001269064560483|7|40.42|0.01361|0.07214|0.14676519560479|0.17810895740074|324.19475345924|241.23249037821|128.94736461083|0.632|0.368|0.24262|19|11|0.0021616625310174|0.082515533498759|16.379999160767|2020-08-23|-0.22841|2015-09-06|0.61011|2020-04-05
2025-01-05 14:38:17|WEEKLY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|2.4342367722642|14|0.23126046848352|0.0086|1|2|-0.08191|2.69|-0.38284|32|-0.38283827642722|32|44.6|0.01415|0.13553|-0.14924260377096|-0.14924260377096|66.9217446|66.9217446|32.138591326167|0.4|0.4|0.23025|5|1|-0.0028202966101695|0.083653177966102|11.199999809265|2021-09-05|-0.18162|2023-08-27|0.20575|2021-09-05
2025-01-05 14:38:17|WEEKLY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|6.3727019702238|14|0.55975348220402||0|0|-0.09809|6.62|0.2788|87|0.27879695984939|87|53.6|0.0199|0.16063|0.028056077571403|0.0022513620616555|107.58819062672|92.982499590967|138.20459161336|0.4|0.333|0.2309|15|3|0.0019402447980416|0.075345618115055|36.75|2015-06-21|-0.35515|2015-07-05|0.35556|2022-01-16
2025-01-05 14:38:18|WEEKLY|07593|101022|/equities/datong-coal|SHANGHAICOMP|-16.52361002611|20|1.0700830669607||0|0|0.02758|13.4|0.31325|48|0.31325494208099|48|35.32|-0.01616|0.10089|0.030720769189378|0.19085631967063|72.28408620221|383.23708189462|168.34170294363|0.682|0.409|0.27328|22|9|0.0027133793969849|0.090325226130653|27.540000915527|2010-10-31|-0.23693|2015-07-05|0.35921|2021-09-05
2025-01-05 14:38:19|WEEKLY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|5.0474439924816|14|0.41835608096878|-0.0172|1|2|-0.09322|5.35|0.63286|176|0.44910854626156|43|75.6|0.23228|0.30044|0.54098239362204|0.44910854626156|236.61937546|144.911|25.259678128169|0.4|0.2|0.26329|5|1|-0.0016708439897698|0.081840971867008|32.5|2017-05-21|-0.1977|2021-04-18|0.3848|2017-05-21
2025-01-05 14:38:20|WEEKLY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|3.4871856190758|14|0.27967884479233|-0.0197|1|2|-0.06995|3.59|-0.00783|50|-0.13110539247037|18|37.24|-0.05119|0.01952|0.0074684731410741|-0.0014774868836364|50.972464613386|54.305745726098|54.017453560394|0.667|0.429|0.25662|21|11|0.0011789182389937|0.084474100628931|17.989999771118|2015-06-14|-0.47731|2010-05-09|0.318|2015-07-26
2025-01-05 14:38:22|WEEKLY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|5.7571834753347|14|0.60933948038168|-0.1055|1|1|-0.10548|6.53|-0.23512|3|-0.23512478581226|3|41.47|0.02575|0.19654|0.14932597609824|0.11785537762|146.07193131956|92.214753572254|73.288443564957|0.579|0.474|0.22635|19|9|0.001750961298377|0.078526329588015|33.400001525879|2017-10-08|-0.49386|2011-10-16|0.81782|2017-10-08
2025-01-05 14:38:23|WEEKLY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-12.890750102911|1|1.3369166628235||1|0|0|8.36|0.05399|10|0.053986387741894|10|49.33|0.13007|0.3178|0.17419918213934|0.17419918213934|158.07812542471|158.07812542471|81.054872518415|0.25|0.25|0.3122|12|1|0.0025370439189189|0.10898084459459|29.5|2022-07-03|-0.25771|2015-07-05|0.40923|2022-03-27
2025-01-05 14:38:24|WEEKLY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-1.8288254631035|72|0.13620801204548|0.4869|-1|1|0.48693|1.57|-0.18217|14|-0.18216925299593|14|36.85|-0.0679|0.03018|-0.013806856151759|0.0079798919458465|62.961299416613|91.090773387967|47.691373817512|0.8|0.45|0.20697|20|13|0.00066930693069307|0.071613081683168|11.810000419617|2015-06-07|-0.2573|2022-03-20|0.61076|2022-03-06
2025-01-05 14:38:25|WEEKLY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-0.12879592765347|107|0.0093425992153171||0|0|0.59608|0.103|0.24348|59|-0.10458140473536|19|70.1|0.19213|0.23179|0.17183848106535|0.1538276885251|227.53989549554|143.66291461713|38.432834908038|0.6|0.3|0.15955|10|3|-0.00056724907063197|0.048488599752169|1.0240000486374|2015-05-31|-0.18841|2024-06-16|0.18087|2015-04-19
2025-01-05 14:38:26|WEEKLY|07600|101136|/equities/jishi-media|SHANGHAICOMP|1.6246193909913|14|0.3132874974591||0|0|0.20805|1.8|-0.22581|25|-0.1184833617157|24|43|0.02665|0.11099|-0.10843051651203|-0.08495533445374|47.829830276935|61.780480601578|30.025020628477|0.4|0.333|0.22564|15|6|-9.209726443769E-6|0.079885015197568|11.560000419617|2015-06-21|-0.35754|2022-01-30|0.55652|2022-01-23
2025-01-05 14:38:27|WEEKLY|07601|101090|/equities/joeone|SHANGHAICOMP|6.9289695644776|6|0.76045438078678|-0.0345|1|2|-0.11636|8.05|-0.03341|63|-0.033410132679385|63|36.21|0.00825|0.08283|0.058145826543805|0.028047300681469|140.64054655395|92.543523126827|37.652013595524|0.632|0.421|0.21848|19|10|0.00016518037518037|0.07324683982684|40.090000152588|2015-06-07|-0.31766|2016-01-17|0.39066|2015-07-19
2025-01-05 14:38:28|WEEKLY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|9.7411475898418|14|0.60461121200052||0|0|-0.06908|11.05|-0.03578|58|0.8063367238142|84|46.94|0.12061|0.23239|0.14098686336654|0.19835865956827|202.87890289624|198.39946212202|295.77087821763|0.471|0.294|0.25505|17|5|0.0031201726263872|0.08142512946979|27.239999771118|2015-05-24|-0.29019|2015-07-05|0.36603|2015-04-12
2025-01-05 14:38:29|WEEKLY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|13.092898992504|9|1.6539841426562||0|0|-0.16205|16.34|0.53516|107|-0.37639768254905|11|40.78|-0.2308|-0.00994|0.38062989609229|0.56280483750362|212.44724783213|203.64008281109|487.95259546413|0.556|0.333|0.35384|9|4|0.0077209333333333|0.10924781333333|92.86742401123|2021-09-26|-0.24007|2019-01-20|0.61077|2017-09-03
2025-01-05 14:38:30|WEEKLY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|4.3295087853599|14|0.37241373554497|-0.1359|1|1|-0.13589|4.96|-0.00441|53|-0.17586415625614|2|41.82|-0.01807|0.0726|-0.080574079337428|-0.095805904630603|58.556216348999|58.815593114634|26.411074849822|0.353|0.294|0.21486|17|5|-0.00036334254143646|0.071781657458564|35.200000762939|2015-06-21|-0.51995|2019-01-20|0.23178|2015-02-15
2025-01-05 14:38:31|WEEKLY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|18.254627528096|14|1.876040611724||0|0|-0.08873|21.26|-0.23085|8|-0.23084743952347|8|45.53|0.1024|0.1531|0.12697071053804|0.2949533466336|113.99797670261|176.69381980486|298.67940626204|0.529|0.294|0.24896|17|9|0.0030558449809403|0.08777541296061|83.379997253418|2020-09-06|-0.34192|2015-09-13|0.30432|2015-05-03
2025-01-05 14:38:33|WEEKLY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|14.451577599247|14|2.3146533040042||0|0|-0.09278|15.45|0.61128|77|-0.25123905947596|20|55|0.07662|0.13433|0.55206574328926|0.52246063448211|277.02298153108|171.92727616|93.353434436215|0.429|0.286|0.2914|7|3|0.0019801005025126|0.094139673366834|107.87999725342|2021-02-21|-0.15108|2024-12-29|0.61027|2017-03-26
2025-01-05 14:38:33|WEEKLY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|11.726530409665|14|1.136008095021||0|0|-0.04699|12.98|-0.35481|10|-0.21628047295446|31|31.67|-0.33741|-0.20429|-0.16478074649325|-0.17575344510333|31.831465803028|55.878727146278|186.49424527435|0.4|0.2|0.28085|15|5|0.0035020491803279|0.08725631147541|28.610000610352|2015-06-21|-0.18394|2016-01-10|0.61161|2015-06-14
2025-01-05 14:38:34|WEEKLY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|5.5980943522543|6|0.72063521273633|0.4095|1|2|0.36252|8.87|-0.06466|96|-0.064658754049993|96|34.36|-0.41046|-0.04142|-0.11704352927934|-0.07650045772564|59.416208797232|85.27120644|129.18923273627|0.364|0.182|0.28859|11|3|0.0057602088772846|0.089525822454308|26.049999237061|2017-10-08|-0.61123|2017-10-15|1.744|2017-10-08
2025-01-05 14:38:35|WEEKLY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|4.5848119244566|15|0.62580076733138|0.2033|1|1|0.20335|5.03|-0.11765|14|-0.09002435814066|8|39.47|0.11919|0.22501|0.25402572051079|0.34995429108544|378.57758214662|449.649992964|106.59038686561|0.529|0.412|0.24766|17|8|0.0027392554744526|0.088205357664234|11.359999656677|2020-08-16|-0.48112|2011-10-16|0.57792|2020-07-26
2025-01-05 14:38:36|WEEKLY|07610|101020|/equities/kailuan|SHANGHAICOMP|5.8903330072508|14|0.42799913254845|-0.1078|1|1|-0.10778|6.54|-0.06851|14|0.010585173690449|31|41.58|0.04812|0.126|0.13554410167743|0.14534497415799|289.74609710539|222.40044405119|97.684836357967|0.579|0.421|0.24865|19|9|0.0014960149439601|0.082513935242839|29|2009-07-26|-0.20541|2015-07-05|0.26987|2021-01-24
2025-01-05 14:38:38|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
2025-01-05 14:38:39|WEEKLY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|-2.9449840893749|1|0.29666134087255||0|0|0|1.96|0.45787|148|-0.16266663869222|12|35.27|0.02897|0.13299|0.055248091775214|0.037158867049783|113.06062669103|98.386204622124|91.16278842825|0.455|0.273|0.26302|22|7|0.0022335824742268|0.086748788659794|18.479999542236|2015-06-07|-0.27006|2015-07-05|0.61101|2015-05-24
2025-01-05 14:38:40|WEEKLY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|48.192155673627|14|5.8123535649406|-0.0008|1|2|-0.06577|57.24|-0.20714|10|-0.20714452613831|10|23|-0.241|-0.16983|-0.26321314591251|-0.19791760873757|19.463704753458|40.924526394992|111.05937264588|0.455|0.364|0.32432|11|3|0.0027408646616541|0.10475928571429|97.980003356934|2021-12-26|-0.2139|2020-03-22|0.27787|2022-11-06
2025-01-05 14:38:40|WEEKLY|07614|100657|/equities/keda-indu|SHANGHAICOMP|6.9526784562623|14|0.55040919912081||0|0|-0.11623|7.68|0.11054|23|-0.17133159547287|13|33.39|0.04534|0.11946|-0.0056166294708859|0.10329185093723|35.749658471234|165.39070179185|151.98891488074|0.739|0.391|0.27172|23|12|0.0028700768245839|0.091555851472471|27.989999771118|2010-12-19|-0.48643|2011-08-28|0.29815|2021-01-10
2025-01-05 14:38:41|WEEKLY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|9.1702929830281|14|1.2637707934929||0|0|0.13481|11.28|0.0293|34|0.08223270902014|19|35.86|-0.05703|0.04178|-0.04044775900108|-0.075320085642265|85.453628512707|83.02110999|51.569625032591|0.429|0.286|0.23532|7|2|-0.0011194318181818|0.079331098484848|27.2421875|2021-10-31|-0.15512|2024-02-04|0.26942|2021-09-12
2025-01-05 14:38:43|WEEKLY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|8.5989334838338|8|0.96183788936251|-0.0346|1|2|-0.16069|10.29|-0.02482|73|-0.024816446877477|73|38.67|-0.10823|-0.03441|-0.095649173088159|-0.095046374043276|64.953395233613|71.967331346658|42.661689899759|0.444|0.333|0.24902|9|3|-0.00040253521126761|0.084486929577465|38.840000152588|2018-01-14|-0.25884|2019-06-23|0.53358|2018-01-14
2025-01-05 14:38:44|WEEKLY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|52.235609535038|15|8.1319871936547|1.3987|1|2|1.29454|67.62|-0.3906|19|-0.39059725617012|19|37.43|-0.15272|-0.05389|-0.038091893098523|0.051275545507439|63.326530058053|96.256185442208|418.31189976379|0.714|0.429|0.31955|7|3|0.0078926086956522|0.095831268115942|88.660003662109|2024-12-15|-0.14438|2024-02-04|0.29702|2024-12-08
2025-01-05 14:38:44|WEEKLY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|20.859420570926|11|1.3170290290088|-0.0815|1|1|-0.08147|22.21|-0.08707|15|-0.087066757363809|15|28.35|-0.08514|-0.02553|-0.030386041523284|-0.073094846411266|71.999601840586|73.373465891141|66.796989727738|0.353|0.235|0.26092|17|6|0.0017405894308943|0.087247926829268|115|2015-06-07|-0.29191|2015-06-21|0.61083|2015-05-24
2025-01-05 14:38:45|WEEKLY|07619|100387|/equities/kingfa|SHANGHAICOMP|7.67940644492|19|0.65840413184129|0.1325|1|2|0.09004|7.99|0.17733|68|-0.18926296333257|34|33.48|0.02346|0.11992|0.076924403376712|0.11729905640012|132.88728395218|191.18598690631|159.38559251701|0.739|0.478|0.23692|23|13|0.002219923857868|0.079439835025381|32.799999237061|2021-02-07|-0.29213|2015-07-05|0.27899|2020-07-12
2025-01-05 14:38:46|WEEKLY|07620|100668|/equities/korla-pear|SHANGHAICOMP|12.32901620105|7|3.1429155894768|0.2424|1|2|0.01286|17.33|-0.263|3|0.042531102988612|34|26.07|-0.19094|-0.08271|-0.1250532403093|-0.10355680156111|7.5517245772762|21.888399998507|238.37689091022|0.586|0.414|0.28872|29|14|0.0036301837270341|0.10015339895013|39.290000915527|2016-12-18|-0.29333|2015-07-05|0.3375|2023-12-31
2025-01-05 14:38:48|WEEKLY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|12.783299710192|4|1.3665098351723||0|0|-0.06013|15.63|-0.22097|19|0.44816324662189|64|32.28|-0.10206|-0.00179|-0.065533672858459|0.074398069216214|29.752464395021|116.88333748336|320.9445684134|0.44|0.24|0.26858|25|11|0.0035564691358025|0.085439555555556|26.090000152588|2023-06-04|-0.50107|2011-10-02|0.50284|2019-06-23
2025-01-05 14:38:49|WEEKLY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|8.0313852941067|11|1.5565843488255|0.7776|1|2|0.63243|12.08|-0.39646|36|-0.21089382461236|12|30.2|-0.11154|0.00172|-0.02851512638225|0.06873344570129|37.423435455367|135.59716953389|444.11763958246|0.6|0.36|0.29006|25|13|0.0050802352941177|0.10186899346405|25|2015-06-21|-0.34202|2020-03-15|0.53747|2020-03-08
2025-01-05 14:38:50|WEEKLY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|7.4032485208709|10|0.69791051463315|-0.0685|1|1|-0.06848|7.89|-0.00343|62|-0.0034285409109931|62|37.78|0.00095|0.05254|-0.066343164301344|-0.096565391814169|67.564425203539|64.069437393712|30.003738651674|0.556|0.444|0.2588|9|5|-0.0020248710601719|0.074024613180516|27.395624160767|2018-03-18|-0.22409|2021-04-04|0.18384|2024-02-25
2025-01-05 14:38:50|WEEKLY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|9.587574596209|14|0.89403941525454||0|0|-0.07427|10.47|-0.13392|17|-0.13392302992549|17|34.13|-0.21259|-0.11098|-0.17422998326908|-0.14282469139799|29.916554278181|44.73570337976|112.09850209829|0.4|0.333|0.26417|15|3|0.0018746285714286|0.076746857142857|21.680000305176|2015-06-21|-0.23802|2022-05-22|0.57388|2014-09-07
2025-01-05 14:38:51|WEEKLY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|-12.179980498103|1|1.4983267723015||1|0|0|7.22|0.04594|18|0.045944747968536|18|28.86|-0.2636|-0.13176|-0.10406917137529|-0.12780585681976|34.099668460916|37.134920239631|47.407666676456|0.571|0.429|0.33847|14|5|0.0024392821782178|0.1109174009901|43.130001068115|2017-10-08|-0.3785|2024-09-15|0.61297|2024-09-01
2025-01-05 14:38:53|WEEKLY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|11.865799385445|15|1.6882097473674|-0.1837|1|1|-0.18371|12.93|-0.29306|11|-0.16656524875491|32|38.84|0.04616|0.20473|0.29549738188121|0.52641174860285|202.87441504687|565.44685261034|409.17721373342|0.526|0.368|0.30387|19|7|0.005186914893617|0.10091352393617|77.580001831055|2015-12-27|-0.36187|2024-02-04|0.6107|2015-11-29
2025-01-05 14:38:54|WEEKLY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|22.720394476542|40|1.928086410625|0.167|1|1|0.16704|26.13|0.27039|75|0.27039082200529|75|28.46|-0.3588|-0.08268|0.13347100081227|0.19217407584318|171.53180929153|161.04529649657|367.51052981838|0.385|0.231|0.29563|13|4|0.006571662591687|0.10101383863081|38.389999389648|2017-04-02|-0.21928|2024-02-04|0.61191|2017-01-15
2025-01-05 14:38:54|WEEKLY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|10.217724623814|11|1.346898005887|0.0858|1|2|-0.01767|12.23|-0.24733|18|-0.26975048969634|12|35.27|-0.13692|-0.01146|-0.25853935464855|-0.26975048969634|54.96372675|73.025|41.019078160471|0.182|0.091|0.25917|11|2|0.00010183417085427|0.087307738693467|56.084632873535|2017-04-02|-0.18033|2021-06-13|0.61068|2017-03-26
2025-01-05 14:38:55|WEEKLY|07629|100986|/equities/china-haisheng|SHANGHAICOMP|-2.2640828856111|16|0.38302764522635|0.7377|-1|1|0.7377|1.12|-0.10749|11|-0.10748508317908|11|39.88|0.04032|0.1189|0.18275429927519|0.30017461706178|189.79255742319|205.1776201702|22.718053626095|0.625|0.375|0.29612|16|9|0.00032811638591118|0.092058330781011|20.170000076294|2015-11-29|-0.44253|2022-07-03|0.54698|2015-06-21
2025-01-05 14:38:56|WEEKLY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|5.2786813997871|11|0.79857040193219|-0.0015|1|1|-0.00153|6.53|-0.37249|15|-0.37248970302644|15|31.86|-0.16635|-0.04424|-0.12819217167063|-0.14236725666564|25.113245463405|29.713810481974|49.862556128315|0.429|0.333|0.2861|21|9|0.0010738438880707|0.087232606774669|23.270000457764|2015-06-21|-0.25655|2024-02-04|0.61331|2021-12-19
2025-01-05 14:38:58|WEEKLY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|7.1324510301683|15|0.46443573414423|-0.0271|1|1|-0.02713|7.89|-0.27866|19|-0.27865705765703|19|36.38|-0.04059|0.07955|-0.012559057513902|0.0055661218491749|46.609261421729|64.249131243619|129.76973627454|0.571|0.333|0.27126|21|11|0.0024188431876607|0.088723894601543|23.846160888672|2021-09-19|-0.3059|2015-07-05|0.37913|2016-07-10
2025-01-05 14:38:59|WEEKLY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|4.7495505066469|15|0.73760118604679|-0.0037|1|1|-0.00369|5.4|-0.31442|78|-0.31442464071828|78|42.21|-0.1004|-0.00433|-0.24498613099526|-0.21811324464037|31.74297594589|47.068469670656|114.09254852496|0.211|0.158|0.29544|19|5|0.0022487254901961|0.090915404411765|20.049999237061|2015-06-21|-0.30235|2015-07-05|0.32225|2021-12-19
2025-01-05 14:39:00|WEEKLY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|4.6017237210404|14|0.48066614722174||0|0|-0.02107|5.11|0.00242|62|0.18337677299293|4|32.8|-0.24468|0.09177|0.24345545570723|0.75999895883165|18.980813010119|395.36542879037|307.83133953399|0.467|0.2|0.3013|15|5|0.0062473069306931|0.10791295049505|35.189998626709|2015-05-31|-0.28239|2015-07-05|0.61423|2014-10-26
2025-01-05 14:39:01|WEEKLY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|4.3575091433086|9|0.67672076818448|0.0676|1|2|-0.0352|4.66|-0.20803|47|-0.20803486738652|47|41.16|-0.01192|0.05499|0.016039741573597|0.16546220800388|64.248656192691|175.55413001584|139.9399385639|0.579|0.316|0.27463|19|9|0.0023286202531646|0.08958082278481|16.280000686646|2015-06-07|-0.31923|2023-04-30|0.33274|2012-04-15
2025-01-05 14:39:02|WEEKLY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|47.4242188855|14|4.913507847503||0|0|-0.16688|52.37|-0.1693|15|-0.16930440300174|15|32.04|-0.03264|0.04227|0.071301064986702|0.18540312529513|106.83910625628|209.2210099239|1036.8243457886|0.52|0.32|0.23909|25|9|0.0043477272727273|0.077124447174447|89.48999786377|2024-04-14|-0.2154|2010-07-04|0.31354|2009-08-09
2025-01-05 14:39:04|WEEKLY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.399992952377|14|0.11801724447957||0|0|-0.0759|3.543|-0.08213|12|-0.028755951771025|21|42.05|0.25136|0.3213|0.13021990609163|0.16354181731713|297.49189701912|266.35475126692|1048.2248484711|0.579|0.421|0.12893|19|5|0.0036533497536946|0.046741194581281|6.3499999046326|2015-05-03|-0.12671|2009-08-16|0.21254|2021-07-11
2025-01-05 14:39:05|WEEKLY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|13.139013198102|18|2.1936948800271|-0.1523|1|1|-0.15234|15.19|-0.02653|30|-0.026530621883586|30|30.67|-0.25051|-0.00235|0.061989366285212|-0.0013464048493474|135.39140618249|97.279507957008|58.445554883242|0.4|0.267|0.3268|15|5|0.002437714884696|0.092458993710692|120.79000091553|2015-05-31|-0.42585|2017-10-15|0.82037|2017-10-08
2025-01-05 14:39:06|WEEKLY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|5.4727369525997|6|0.5267499927591|-0.1426|1|2|-0.15464|5.74|-0.19965|15|-0.12907766424672|14|31.6|-0.11017|-0.02991|-0.061118424941099|-0.061370744434779|23.077334627289|46.72200230475|46.666664082184|0.68|0.4|0.26386|25|13|0.0005808427672956|0.080200716981132|20.040000915527|2011-03-20|-0.2691|2021-10-17|0.44344|2022-08-21
2025-01-05 14:39:07|WEEKLY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|-23.203398922703|27|2.0164230644878|0.3728|-1|1|0.37278|16.96|-0.11488|63|-0.11488336791575|63|27.58|-0.30733|-0.12904|-0.16410111351187|-0.066166574951094|22.292443485527|63.810750118566|144.21767648286|0.583|0.417|0.31548|12|4|0.0044136414565826|0.11662369747899|39.389999389648|2023-12-10|-0.35218|2018-02-11|0.61054|2017-12-31
2025-01-05 14:39:07|WEEKLY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|-12.713532567283|1|0.81284415730517||1|0|0|9.77|0.10946|14|0.10945622269385|14|30.15|-0.08943|0.00123|-0.012674691999611|0.015378813972972|53.141426789557|86.051748861887|77.619770721145|0.538|0.346|0.23758|26|10|0.0012449107142857|0.074591645408163|37.590000152588|2015-05-31|-0.29745|2015-07-05|0.46431|2015-12-20
2025-01-05 14:39:09|WEEKLY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|8.3984489616576|1|0.97551710814824||0|0|0|11.34|-0.23723|5|-0.23722725929606|5|36.69|-0.14567|0.01242|0.14488376198559|0.26533165224502|171.10379547504|190.59725187952|146.22823965497|0.615|0.308|0.31873|13|5|0.0038496016771488|0.094826750524109|58.174999237061|2015-05-31|-0.26722|2015-06-21|0.61046|2015-05-24
2025-01-05 14:39:10|WEEKLY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|3.0425369997192|14|0.25173852652048||0|0|-0.02967|3.27|0.14467|49|-0.27586207841532|6|44.47|-0.01281|0.0825|0.028725436836377|0.0055365057578004|95.076792304273|83.060438645438|41.869398269966|0.353|0.294|0.30204|17|5|0.00090655396618986|0.092953055916775|24.270000457764|2015-06-14|-0.26784|2015-07-05|0.61062|2019-04-21
2025-01-05 14:39:11|WEEKLY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|2.4487676378824|8|0.26955945721395||0|0|-0.16413|2.75|-0.32512|11|-0.32512314084889|11|29.44|-0.10571|-0.0103|0.046501855173421|0.076756985192979|81.69932022156|95.304839492166|99.927322187785|0.556|0.333|0.34351|27|12|0.0027547381546135|0.101517680798|17.200000762939|2015-11-29|-0.29316|2016-01-10|0.46338|2015-06-07
2025-01-05 14:39:12|WEEKLY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|1.7998094236439|11|0.34327045098801|0.2571|1|2|0.06915|2.01|-0.15686|24|-0.15686271530718|24|39.63|-0.0193|0.04294|0.13868519666915|0.25125967440055|219.09578553194|217.16489830132|91.032610544214|0.579|0.263|0.24584|19|10|0.001486002621232|0.078656775884666|11.979999542236|2015-06-21|-0.23245|2015-09-06|0.31915|2024-11-03
2025-01-05 14:39:13|WEEKLY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|7.3231064434232|14|0.54751136422624||0|0|0.05949|8.37|-0.05037|33|-0.050373129515108|33|39.85|-0.0981|-0.03925|-0.0077700355615073|0.002294764888404|78.33222044456|87.991879352717|148.14158839434|0.692|0.462|0.26083|13|7|0.0025786629001883|0.083836666666667|22.270000457764|2015-06-07|-0.21792|2015-06-21|0.4|2014-08-17
2025-01-05 14:39:14|WEEKLY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|5.6567867587488|28|0.9282076035005||0|0|0.66927|6.41|-0.10345|35|-0.11909786793442|10|36.26|0.03271|0.13274|-0.019749785552675|0.053252496115789|30.181865206065|69.805398491141|36.628570556641|0.684|0.474|0.27472|19|10|0.0010929608938547|0.089283100558659|27.989999771118|2015-06-21|-0.26447|2015-07-05|0.60924|2019-04-21
2025-01-05 14:39:15|WEEKLY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|-11.475329361672|16|0.92587696432289|-0.1487|-1|1|-0.14868|9.58|-0.06816|24|-0.068156387673413|24|28.29|-0.14184|-0.05072|-0.118967066435|-0.10021681517941|39.882386476598|51.894378198117|66.003908974227|0.5|0.429|0.26355|14|6|0.0019278102189781|0.09135698296837|30.357154846191|2017-01-08|-0.2596|2017-10-15|0.61122|2017-01-01
2025-01-05 14:39:16|WEEKLY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|8.260733525341|14|1.2406474460319||0|0|0.00097|10.35|-0.38051|8|-0.37687192297232|20|23.14|-0.26447|-0.16518|-0.19842530527021|-0.1793896685425|3.9106343961607|15.555700743499|196.80549014673|0.667|0.429|0.33873|21|10|0.0048865731462926|0.10565741482966|27.746999740601|2015-12-20|-0.3307|2017-04-16|0.61095|2015-01-11
2025-01-05 14:39:17|WEEKLY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|1.6016673663373|15|0.18526483918777|-0.0289|1|1|-0.0289|1.68|0.20276|48|-0.14566924847083|11|34.61|-0.02721|0.0721|0.038434928446396|-0.012998752091481|129.3416604728|71.147518012894|31.401868738226|0.609|0.391|0.25925|23|12|0.00072276543209877|0.086057308641975|14.449999809265|2009-12-13|-0.52601|2011-07-24|0.37748|2017-09-03
2025-01-05 14:39:18|WEEKLY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|9.3621319190139|14|1.0931069122274|0.0505|1|1|0.05053|9.98|-0.06145|11|-0.078976426029117|18|33.91|-0.00375|0.09508|0.098999182492882|0.20108833850191|155.61937486327|249.67727631551|195.68626919328|0.565|0.348|0.26235|23|9|0.0031568600252207|0.090674350567465|24.21607208252|2015-06-21|-0.31512|2015-07-05|0.40479|2017-10-08
2025-01-05 14:39:20|WEEKLY|07651|100349|/equities/linhai|SHANGHAICOMP|7.9239841388553|14|0.95947177748737|-0.0737|1|1|-0.0737|8.17|0.04854|36|-0.065088763657223|23|40.26|-0.03319|0.02098|-0.063852220111752|-0.01019590735933|49.664829637763|83.940243881041|230.14085031081|0.421|0.211|0.25121|19|8|0.0028010411311054|0.085989010282776|21.569999694824|2017-01-01|-0.26281|2018-06-24|0.25668|2009-02-08
2025-01-05 14:39:21|WEEKLY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-8.2135792371519|2|0.98952645053093||0|0|0.09584|5|0.05534|28|0.055343597587278|28|30.56|-0.10266|-0.04352|-0.14899367958515|-0.16461289661147|14.967403069539|32.229058765648|37.755795427606|0.688|0.375|0.26123|16|10|0.00085340816326531|0.088498734693878|41.549999237061|2015-06-21|-0.49228|2016-09-04|0.61043|2015-06-14
2025-01-05 14:39:22|WEEKLY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|2.5077628316604|14|0.21351296979001||0|0|-0.15409|2.69|-0.08889|41|-0.088888917669181|41|40.63|0.08009|0.15123|0.21041828729391|0.30208745508949|308.56159468842|324.50777449352|82.262999171587|0.474|0.316|0.25232|19|7|0.001551898089172|0.083272369426752|11.239999771118|2009-08-09|-0.21082|2009-03-01|0.32181|2016-11-27
2025-01-05 14:39:22|WEEKLY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|4.6457115219738|14|0.53604691614245||0|0|0.04329|4.82|-0.17399|61|-0.17399263784393|61|47.24|-0.07708|0.03277|-0.036309968993541|-0.033322799171701|52.942476825162|68.70317823845|93.230176025772|0.588|0.412|0.25056|17|9|0.0017008210784314|0.084882205882353|17.39999961853|2015-06-21|-0.29826|2015-07-05|0.36066|2017-01-08
2025-01-05 14:39:23|WEEKLY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|6.5915666826497|14|0.72781097862684||0|0|0.04551|8.27|-0.30528|11|0.084676052085509|18|29.38|-0.067|-0.01657|-0.053872123491104|0.054511210620814|31.37322965001|126.91576844249|154.75300655473|0.667|0.333|0.24493|21|12|0.0023720793650794|0.083848142857143|15.789999961853|2015-06-21|-0.27919|2012-08-19|0.33404|2021-11-14
2025-01-05 14:39:25|WEEKLY|07656|100656|/equities/long-yuan|SHANGHAICOMP|3.0831557268722|14|0.41865396871809||0|0|0.03659|3.4|-0.00998|32|-0.0099766307269986|32|34.74|-0.0677|0.05723|0.053821652455556|0.082852152898921|82.579155785589|109.26859842839|119.5079107619|0.565|0.435|0.28264|23|8|0.0025025615763547|0.092218312807882|18.579999923706|2015-05-31|-0.2932|2015-07-05|0.35616|2015-04-05
2025-01-05 14:39:26|WEEKLY|07657|100948|/equities/longjian|SHANGHAICOMP|3.5594204660805|11|0.4192608277438|0.0306|1|2|0.0082|3.69|0.51812|75|0.51811596800664|75|61.62|0.06488|0.1882|0.20651678218581|0.30934766840343|241.47895079064|274.21956537451|117.14285541284|0.615|0.385|0.23907|13|4|0.0018732799013564|0.082478212083847|10|2015-06-07|-0.23071|2014-05-25|0.46349|2020-03-08
2025-01-05 14:39:27|WEEKLY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|4.1390980911032|5|0.75117415518349||0|0|-0.24181|4.86|0.04352|51|0.043522690194974|51|55.64|0.10139|0.25584|-0.059759180943263|-0.05464500810704|72.790756790615|83.71273133184|45.420562805115|0.455|0.273|0.30552|11|3|0.001655|0.10050896103896|51.599998474121|2015-06-07|-0.3433|2015-07-05|0.61069|2015-04-26
2025-01-05 14:39:28|WEEKLY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|4.2792380287537|14|0.63247021270471||0|0|0.44987|5.64|0.55219|58|0.55218858219055|58|60|0.22217|0.29655|0.36781648033879|0.56342096902786|783.62478077897|735.00008587848|226.50601786684|0.615|0.385|0.27529|13|6|0.0028918915510719|0.088280365699874|9.6859998703003|2015-05-24|-0.2646|2015-10-18|0.3194|2023-10-15
2025-01-05 14:39:29|WEEKLY|07660|100382|/equities/lucky-film|SHANGHAICOMP|5.6410914493463|15|0.73811674108041|0.0564|1|1|0.05641|6.18|-0.25954|10|-0.25954197547079|10|27.55|-0.1399|-0.03229|-0.084121371715598|-0.044907394832273|12.794475118371|40.51354294347|157.2519013578|0.586|0.414|0.27221|29|11|0.0028413407134071|0.097219163591636|30.770000457764|2015-06-07|-0.28004|2015-07-05|0.40794|2019-02-24
2025-01-05 14:39:31|WEEKLY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|5.2898693437973|9|0.34623762185478||0|0|-0.10016|5.48|-0.21306|17|-0.21306375149827|17|41.11|-0.02037|0.04297|0.047104787599083|0.097739139344253|115.29846544368|153.82454779997|107.66207966197|0.474|0.368|0.24179|19|5|0.0016957541191382|0.079822585551331|17.559999465942|2011-06-12|-0.48081|2013-03-24|0.26415|2011-05-22
2025-01-05 14:39:32|WEEKLY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|8.0848220856956|14|0.81488003269964||0|0|-0.15784|8.91|-0.30087|34|-0.30087361992715|34|39.63|-0.03036|0.13068|0.034433613847593|0.26318963539404|-74.841759834419|283.15121324098|387.39130574499|0.684|0.474|0.32791|19|8|0.0046947389033943|0.10304071801567|44.889999389648|2015-10-25|-0.35031|2015-07-05|0.61034|2015-08-16
2025-01-05 14:39:33|WEEKLY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|6.0446586920062|14|0.76661066913974||0|0|-0.05175|7.33|-0.00553|40|-0.0055273463606408|40|41.21|-0.05117|0.07234|0.038600722452127|0.17046748280838|53.908462182553|194.73691994309|87.784426213593|0.579|0.368|0.31701|19|5|0.0022645603015075|0.096121268844221|19.10000038147|2021-06-06|-0.3169|2015-07-05|0.60793|2019-10-27
2025-01-05 14:39:34|WEEKLY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|11.350637915072|15|1.1685957390545|0.0509|1|2|-0.03053|11.75|-0.19456|35|-0.19456066472562|35|34.87|-0.16685|0.05898|-0.062894894581464|0.020267121340754|23.329779273154|79.272166388038|246.58972359355|0.478|0.391|0.28276|23|5|0.0036605514705882|0.096897156862745|60|2015-06-07|-0.33023|2015-07-05|0.5449|2018-11-11
2025-01-05 14:39:34|WEEKLY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|5.2838886437241|14|0.41285797138029|0.0811|1|2|0.00524|5.76|0.21508|165|0.21508261825978|165|39.53|-0.12645|0.02239|0.10124775454501|0.12140762820443|135.02547539769|131.90947485308|225.00001396984|0.421|0.316|0.26034|19|4|0.0029875392670157|0.087534384816754|22.280000686646|2015-06-21|-0.32155|2015-07-05|0.36842|2020-07-19
2025-01-05 14:39:36|WEEKLY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|2.2824604724317|15|0.29376186685357|0.3073|1|1|0.30734|2.85|0.15504|48|-0.10104528690479|11|38.24|0.08179|0.14086|0.16114051874918|0.13920012472049|304.40182980605|193.11226619094|84.821428381363|0.524|0.429|0.20089|21|12|0.0010582741738066|0.070984981640147|7.1900000572205|2015-06-14|-0.24954|2015-07-05|0.40306|2014-11-02
2025-01-05 14:39:37|WEEKLY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|3.1337881786012|14|0.52012721561953||0|0|0.33981|4.14|-0.29348|13|-0.07304784880683|27|40.16|-0.05011|0.06856|0.1348569688723|0.18879085014622|160.00272627747|174.83717129434|111.98268424623|0.474|0.316|0.2381|19|8|0.001693543814433|0.077612152061856|14.744000434875|2010-09-19|-0.36435|2017-05-14|0.35215|2020-06-07
2025-01-05 14:39:38|WEEKLY|07668|100546|/equities/markor-furn|SHANGHAICOMP|1.6427373505825|14|0.34485483652569|-0.0323|1|1|-0.03226|1.8|-0.15888|19|-0.15887849981387|19|31.68|-0.05355|0.01953|-0.025278657159603|-0.0077528718911401|42.349115415702|66.449576494836|33.7078633124|0.56|0.4|0.25252|25|10|0.00069870807453416|0.087035093167702|14.35000038147|2011-09-04|-0.53109|2012-02-12|0.34127|2024-09-29
2025-01-05 14:39:39|WEEKLY|07669|101004|/equities/mayinglong|SHANGHAICOMP|-27.344856768025|18|1.7590239843708||0|0|-0.05602|25.07|-0.11682|20|-0.1168154571311|20|39.95|-0.00117|0.0666|0.049975482106365|0.15672703795955|103.81777270923|195.069953495|343.28357916597|0.7|0.4|0.23286|20|10|0.0029406495098039|0.077562340686274|40.400001525879|2015-06-07|-0.27594|2015-07-05|0.28831|2015-07-19
2025-01-05 14:39:40|WEEKLY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|9.0628658203253|14|0.62319058940334||0|0|-0.09817|9.83|-0.00723|47|-0.007231471724345|47|36.38|0.06291|0.1334|0.22649600558092|0.31605493203786|317.8610052936|470.18828193211|520.93270310133|0.524|0.381|0.24104|21|10|0.0039171814671815|0.080289549549549|18.680000305176|2011-05-01|-0.30566|2015-07-05|0.61104|2009-05-10
2025-01-05 14:39:42|WEEKLY|07671|100957|/equities/mengdian|SHANGHAICOMP|4.0275792069688|52|0.21119490777257|0.0618|1|2|0.02421|4.23|-0.1733|22|-0.17370896906021|53|43.76|0.02822|0.09027|0.13846955726692|0.16703841093743|317.00425179799|210.11977364874|183.75325521103|0.706|0.412|0.22455|17|10|0.001859320754717|0.069795194968553|9.3500003814697|2015-06-28|-0.24365|2015-07-05|0.25523|2021-09-05
2025-01-05 14:39:43|WEEKLY|07672|101098|/equities/metallurgical|SHANGHAICOMP|2.8566752048605|14|0.19207883806177|0.0215|1|2|-0.06287|3.13|0.32028|87|0.32028473796949|87|50.2|0.25172|0.32174|0.18814321278807|0.07297830845679|256.71613010811|118.93290218427|53.687824277899|0.4|0.2|0.18677|15|4|0.00049596605744125|0.06350090078329|11.579999923706|2015-05-03|-0.24306|2015-07-05|0.41899|2014-12-21
2025-01-05 14:39:44|WEEKLY|07673|100798|/equities/metro-land|SHANGHAICOMP|3.5262304609699|15|0.49984520252344|-0.1681|1|1|-0.16807|3.96|-0.30275|19|-0.42251655319627|23|34.83|-0.11518|-0.0428|-0.099861190882381|-0.10890100414127|15.59366764765|29.639724850138|117.15976047539|0.565|0.348|0.32824|23|13|0.0029354110429448|0.099126|15.25|2015-06-07|-0.27043|2015-07-12|0.61224|2021-09-12
2025-01-05 14:39:45|WEEKLY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|56.819665340412|14|5.2722912034946||0|0|-0.14099|65.8|-0.16069|13|-0.16068648465955|13|37.86|-0.24895|-0.10877|-0.24824277206517|-0.12015486820655|38.282768901092|77.24841378|74.967423279879|0.429|0.286|0.31594|7|2|0.0013674820143885|0.10424557553957|231.18580627441|2021-07-11|-0.24106|2021-08-22|0.24724|2022-10-23
2025-01-05 14:39:45|WEEKLY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|87.23631990041|14|10.396603190644||0|0|-0.05027|107.32|-0.13765|28|-0.13764824165459|28|29.44|-0.13235|-0.02606|-0.070284603429477|0.030725279271185|65.48050016853|104.4862693972|109.78837013291|0.444|0.333|0.28434|9|2|0.0027995323741007|0.10355654676259|322.14770507812|2021-07-11|-0.17001|2020-07-19|0.35788|2022-10-23
2025-01-05 14:39:47|WEEKLY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|42.520172089429|14|4.443093048843||0|0|-0.17965|49.09|-0.20032|17|-0.20031765804248|17|28.82|-0.15563|-0.08465|0.082028059430628|0.31125512362842|73.145812972795|159.66335322127|302.46458125176|0.636|0.364|0.32816|11|6|0.0062854848484849|0.099828878787879|160.89999389648|2020-08-30|-0.18065|2018-10-21|0.6106|2018-07-22
2025-01-05 14:39:48|WEEKLY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|5.1203863534853|14|0.45257110446825||0|0|0.00743|5.42|-0.16696|208|-0.16696270659202|208|38.29|-0.12022|0.02614|-0.070467053521026|-0.025171260133802|22.459301841057|62.721024767182|157.55813913193|0.667|0.333|0.29379|21|10|0.0024979192166463|0.085258286413709|20.930000305176|2015-06-21|-0.33883|2015-07-05|0.60849|2018-11-11
2025-01-05 14:39:49|WEEKLY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|11.023792798224|14|1.2222782488848||0|0|0.03796|11.21|-0.13745|12|-0.13745065704162|12|32.22|-0.19063|-0.09623|-0.18639272713283|0.029148510585375|36.890977941799|103.13941625|135.55017433673|0.444|0.222|0.27111|9|2|0.0032360066006601|0.094892277227723|36.029998779297|2021-11-07|-0.18276|2024-02-04|0.23821|2019-02-03
2025-01-05 14:39:49|WEEKLY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|5.9368891259333|15|0.71700838395555|0.3126|1|2|-0.0099|6|-0.07313|42|-0.073126075662291|42|36.19|-0.08933|0.01182|-0.01257033998034|-0.022603942344457|57.037686741159|67.998818293637|87.019579646086|0.667|0.381|0.22796|21|13|0.0020564857881137|0.086044560723514|19.770000457764|2015-06-14|-0.31057|2015-07-05|0.60902|2013-05-12
2025-01-05 14:39:50|WEEKLY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|6.4667095937636|14|0.48875957451379||0|0|-0.12484|6.87|-0.15886|17|-0.15885680945579|17|40.05|-0.03642|0.05892|0.071789752592304|0.049537779444013|117.29829263574|86.493557436216|41.686893667394|0.579|0.368|0.26976|19|7|0.00094170542635659|0.085732764857881|42.639999389648|2011-03-20|-0.27979|2015-07-05|0.43165|2022-06-05
2025-01-05 14:39:52|WEEKLY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|56.039302243163|14|7.5006578607734|0.0718|1|2|-0.02033|65.52|-0.16802|10|-0.16801802489509|10|24.09|-0.26087|-0.17735|-0.26386336949957|-0.2466746120418|21.20867085366|31.77900274755|91.406244927618|0.455|0.364|0.31595|11|4|0.0021024100719424|0.10588694244604|126.69999694824|2020-02-16|-0.19385|2021-05-02|0.25061|2020-01-19
2025-01-05 14:39:53|WEEKLY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-9.0697939216841|1|0.52326464056138||0|0|0|7.23|-0.03196|47|-0.031957422189195|47|40|-0.01751|0.0472|-0.036738136907399|-0.060368192689016|51.204036100102|53.393624466734|137.71428607759|0.6|0.4|0.18144|20|11|0.0014821125|0.0656898625|16.969999313354|2015-06-14|-0.26589|2015-07-05|0.31092|2019-03-10
2025-01-05 14:39:54|WEEKLY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|7.7004677820941|14|0.82436639420153|-0.1314|1|1|-0.13141|8.13|0.05051|28|-0.10753953717529|11|37.78|-0.15354|-0.09123|-0.033194535928347|-0.073129013301557|83.564493403773|79.31657682281|74.730225831084|0.556|0.333|0.25251|9|4|0.00075237960339943|0.086664617563739|23.857152938843|2020-06-21|-0.21731|2024-02-04|0.331|2018-02-11
2025-01-05 14:39:55|WEEKLY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|23.447609783651|11|4.5333154993154|0.4548|1|2|0.39847|27.34|0.08553|20|-0.21709134342026|12|27.27|-0.22904|-0.03637|0.023174602483664|0.083790581227396|92.192539341808|119.19093800447|252.13454144436|0.6|0.333|0.31232|15|7|0.0059485680190931|0.10404484486874|88.864097595215|2017-03-26|-0.40956|2017-04-23|0.61234|2016-10-30
2025-01-05 14:39:55|WEEKLY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|10.176177451939|15|1.000229234437|0.0549|1|2|-0.07321|11.14|-0.03176|39|0.083735969235181|42|51.8|-0.55114|-0.25382|-0.004201303161505|0.0095779101224968|98.155530503139|101.37520708|159.82784330925|0.6|0.4|0.30459|5|1|0.0046961172161172|0.08520978021978|33.860000610352|2019-09-29|-0.20507|2024-02-04|0.61119|2019-09-08
2025-01-05 14:39:57|WEEKLY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|6.7926414596951|11|1.2421367082261||0|0|0.00417|7.23|-0.22034|20|-0.43311504390515|11|27.38|-0.22003|-0.14729|-0.24174285636207|-0.18861564499574|11.833950140487|48.851966037869|94.158060428569|0.538|0.231|0.31754|13|7|0.0035412295081967|0.10949797814208|18.10715675354|2017-11-19|-0.28623|2019-01-20|0.61082|2020-03-08
2025-01-05 14:39:58|WEEKLY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|16.309074045297|32|3.0487051351235|2.1393|1|2|1.18997|16.6|-0.20424|20|-0.20423890772503|20|45.41|0.04597|0.18179|0.044869747983686|0.010346476779418|124.73098860442|93.880304885906|496.70856803034|0.529|0.353|0.27163|17|8|0.0050485554171856|0.098561581569116|27.270000457764|2024-12-29|-0.32393|2015-07-05|0.61277|2024-05-19
2025-01-05 14:39:59|WEEKLY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-10.632497756637|1|0.92083254421973||1|0|0|7.42|-0.20726|8|-0.20726492003655|8|47.83|-0.07304|0.02487|0.0034182599566284|0.0034182599566284|96.2465634|96.2465634|43.493553977577|0.333|0.333|0.38377|6|2|0.00066522648083624|0.11566268292683|51.810001373291|2021-12-26|-0.23209|2022-01-23|0.61137|2019-06-02
2025-01-05 14:40:00|WEEKLY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|2.1009579748146|14|0.32414221672153||0|0|-0.10442|2.23|0.19417|51|-0.17158179668405|9|31.4|-0.06356|0.03771|0.0042518103525892|0.014797833253057|69.26941584686|82.340041965988|65.588234015402|0.6|0.4|0.21846|25|11|0.0012378195488722|0.078720137844611|10.729999542236|2015-06-14|-0.23709|2015-07-05|0.4649|2015-12-20
2025-01-05 14:40:00|WEEKLY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|6.5127435849816|15|0.48449759051896|0.1651|1|2|0.10164|7.37|-0.03182|91|-0.017021659792215|45|34.87|-0.03101|0.07134|0.080019231795495|0.1446534843001|109.338232207|158.38611627327|110.66066147769|0.478|0.348|0.19505|23|8|0.0015725|0.065626237745098|19|2009-08-02|-0.3892|2013-03-17|0.28097|2019-03-17
2025-01-05 14:40:02|WEEKLY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|10.246528353809|4|2.0155415396335|-0.1136|1|1|-0.1136|12.25|0.25583|25|0.25582728419939|25|55|-0.17604|0.02618|-0.051789414350914|-0.051789414350914|79.210245506819|79.210245506819|75.570639678408|0.429|0.429|0.25789|7|3|0.0031355670103093|0.10637141752577|40.459999084473|2017-10-15|-0.28339|2023-07-09|0.61076|2023-07-02
2025-01-05 14:40:03|WEEKLY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|9.4507984326624|9|1.0719662156319|-0.0542|1|1|-0.05415|10.48|-0.17747|38|0.044395073070926|118|51.56|-0.32417|-0.24977|-0.075507457925438|0.044395073070926|77.87720784746|104.44|159.75609197636|0.333|0.111|0.31152|9|4|0.0041043644067797|0.098981546610169|22.629999160767|2015-12-06|-0.36434|2015-07-05|0.61128|2015-06-21
2025-01-05 14:40:04|WEEKLY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|3.9225079478743|14|0.27583459151141|-0.0536|1|1|-0.05361|4.59|0.12997|41|0.12997354122928|41|37.81|0.09608|0.16529|0.12347659237071|0.2171432617017|211.08515868838|314.74059383753|144.79495401003|0.619|0.429|0.22703|21|11|0.0017725030978934|0.073743903345725|8.6000003814697|2009-08-09|-0.17797|2015-07-05|0.30466|2020-06-21
2025-01-05 14:40:05|WEEKLY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|5.3450082495698|46|0.38396799709023|0.0545|1|1|0.05455|5.8|-0.04338|48|-0.043377299263542|48|34.69|-0.1926|-0.11715|0.021608851185928|-0.1050137323372|97.519236978333|63.817313643304|146.09572163568|0.385|0.308|0.25207|13|3|0.0025760483870968|0.077499334677419|16.379999160767|2017-11-19|-0.33165|2018-07-01|0.60957|2014-08-10
2025-01-05 14:40:06|WEEKLY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|11.482728782609|14|1.1835403902994||0|0|-0.15739|12.26|-0.155|9|-0.15499652510883|9|33.45|-0.60567|0.17971|0.24434757136418|0.33436007202496|157.88254900514|178.53957820326|362.42403388853|0.455|0.364|0.34701|11|2|0.010620787401575|0.094688477690289|35.520732879639|2020-08-09|-0.73723|2017-10-15|2.71896|2017-10-08
2025-01-05 14:40:07|WEEKLY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|5.579731024236|14|0.70851530947873||0|0|-0.2014|5.71|0.12704|4|0.12703987174167|4|33.91|-0.22874|0.04904|-0.086938492731491|0.087269240672292|45.589851397743|116.7653196336|78.758553875811|0.364|0.273|0.23242|11|3|0.003084378238342|0.085928056994819|20.879999160767|2017-10-08|-0.45681|2017-10-15|0.96|2017-10-08
2025-01-05 14:40:08|WEEKLY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|8.1955515480986|11|1.4091839823593|-0.058|1|1|-0.05803|9.09|0.19917|45|0.18469774653619|3|39.84|-0.08932|0.04648|-0.036974005478885|0.088953884208602|21.76748833259|144.34109424177|108.21429244515|0.684|0.421|0.29158|19|9|0.0026298826597132|0.099001003911343|31.110000610352|2015-06-07|-0.31579|2015-07-05|0.56797|2023-11-19
2025-01-05 14:40:09|WEEKLY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|4.3787025540598|14|0.34467526033767||0|0|-0.05567|4.75|0.03083|57|0.017647089072715|73|41.68|-0.03885|0.03368|-0.015596690932955|0.10676590251398|45.476442379674|171.28520949409|164.47368355878|0.737|0.421|0.21887|19|8|0.0020160621118012|0.073956099378882|20.5|2015-06-07|-0.20467|2015-06-21|0.32129|2011-07-17
2025-01-05 14:40:10|WEEKLY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|8.0736312770085|15|0.62427893876088|-0.0361|1|2|-0.075|8.14|-0.14426|21|-0.14426226774382|21|45.71|-0.25616|-0.0716|0.0051273086840114|0.0051273086840114|93.185762151158|93.185762151158|147.77617042944|0.429|0.429|0.20588|7|1|0.0032775149700599|0.080284580838323|20.319999694824|2020-07-19|-0.19298|2018-10-14|0.46445|2018-06-24
2025-01-05 14:40:11|WEEKLY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|2.6872016912299|14|0.18927184019242|-0.0925|1|1|-0.09249|3.14|-0.12338|8|0.56236358011676|48|26.55|-0.15736|-0.01314|0.043859939619909|0.099605474022845|103.10947301785|117.62162968886|110.95407030231|0.364|0.273|0.23598|11|3|0.0023821967213115|0.081394819672131|6.25|2022-10-23|-0.18582|2019-06-09|0.46541|2019-04-07
2025-01-05 14:40:12|WEEKLY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|7.5877724803974|4|1.4886177570687||0|0|-0.26158|8.61|-0.01656|47|1.0373001836374|132|40.79|-0.04379|0.11566|0.12419887215672|0.28175414959847|146.98990517076|250.44503373115|265.74072936217|0.579|0.316|0.31632|19|9|0.0040176863753213|0.10158010282776|20.559999465942|2015-06-14|-0.31546|2015-07-05|0.47507|2023-12-03
2025-01-05 14:40:13|WEEKLY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|20.116502093843|12|1.6773709366692|-0.0017|1|2|-0.03198|23.91|-0.20573|51|-0.20573419511105|51|29.2|-0.19994|-0.07338|-0.073511552736559|-0.10022278616008|66.175068945989|64.040595885137|75.76970245719|0.5|0.4|0.28292|10|3|0.0024560396039604|0.083753300330033|61.849998474121|2019-02-10|-0.4865|2019-02-17|0.96|2019-02-10
2025-01-05 14:40:14|WEEKLY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|5.7680917411797|14|0.70666036069721||0|0|-0.02222|6.6|-0.21185|17|-0.16901763466976|4|36.89|0.1334|0.26281|0.22797053959125|0.43002724075192|59.963126400779|135.48622609605|75.170844024606|0.632|0.421|0.24264|19|7|0.0016983473389356|0.081185980392157|46.099998474121|2015-06-28|-0.48543|2010-04-04|0.38566|2020-07-12
2025-01-05 14:40:15|WEEKLY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|4.8029730261576|11|0.93429731288282|0.4938|1|2|0.32347|6.71|-0.14593|42|-0.14593299525045|42|32.2|-0.1015|0.03726|-0.04655448426733|0.00021236939031366|19.735216571938|52.395981704358|402.51948503305|0.48|0.32|0.29795|25|10|0.0044098650306748|0.09567936196319|19|2015-06-14|-0.3214|2015-07-05|0.61124|2023-12-17
2025-01-05 14:40:16|WEEKLY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|-10.955075002192|25|0.83295951756717||0|0|0.02765|8.79|-0.29922|13|-0.29922478843585|13|39|-0.1256|-0.07636|-0.15852804191842|-0.15161276163987|22.631801342268|39.675286243391|42.587210376864|0.667|0.417|0.23516|12|7|0.00015520325203252|0.080830020325203|49.529998779297|2015-06-14|-0.25591|2015-06-21|0.61095|2015-05-31
2025-01-05 14:40:17|WEEKLY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|11.643156504486|14|0.82755306206891|0.0483|1|2|-0.01994|12.29|-0.28352|10|-0.24263560103293|16|52.6|-0.13908|0.02106|-0.14534457586|-0.076256404511411|59.153540514714|82.56132832|83.83356132178|0.6|0.4|0.21152|5|2|0.0014363405797101|0.082285688405797|32.470001220703|2021-11-28|-0.17494|2024-02-04|0.6105|2019-08-18
2025-01-05 14:40:18|WEEKLY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|12.088991682584|14|1.1279201027475||0|0|-0.10019|14.01|-0.2528|11|-0.25279900894296|11|28.22|-0.1149|-0.00541|-0.13277138847374|-0.08831027804384|9.0140034917306|28.016185173647|81.548311874366|0.481|0.37|0.27009|27|8|0.0022157290322581|0.09590695483871|49.862056732178|2022-06-19|-0.38296|2011-10-02|0.31866|2021-05-23
2025-01-05 14:40:19|WEEKLY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|10.304493128581|40|1.205995891832||0|0|-0.00875|11.33|-0.05167|54|-0.05167175631157|54|30.85|-0.26809|-0.18854|-0.12492240422506|-0.024444380596015|57.052370732982|95.09663574|70.1982673616|0.308|0.154|0.29248|13|4|0.0013228181818182|0.077200613636364|62.299999237061|2016-07-10|-0.34028|2016-09-04|0.611|2016-06-05
2025-01-05 14:40:20|WEEKLY|07709|100598|/equities/nari-tech|SHANGHAICOMP|23.625288242474|44|1.3565936135495|0.0104|1|2|-0.03984|23.86|-0.16182|99|0.65517317215047|104|39.21|0.09501|0.17445|-0.017208451357413|-0.026235415018825|59.345196537521|66.313205897689|890.63088815596|0.632|0.368|0.24781|19|9|0.0042845558375635|0.081146053299492|33.243030548096|2021-12-19|-0.28591|2015-07-05|0.27093|2010-04-04
2025-01-05 14:40:21|WEEKLY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|13.273615401979|70|1.6691638308424|0.6798|1|2|0.5903|15.41|-0.23597|45|-0.15969986959296|11|32.3|-0.10111|0.01211|-0.073651410417427|-0.023906105306201|19.925275456756|70.808092431101|373.39472713059|0.652|0.304|0.25731|23|12|0.0037657142857143|0.097350972906404|20.14999961853|2024-10-27|-0.3403|2014-10-19|0.35687|2015-07-19
2025-01-05 14:40:23|WEEKLY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|8.7185511893331|13|0.94093228569967|-0.0655|1|2|-0.13756|8.84|-0.06494|48|0.093749974600294|42|31.6|-0.11146|-0.01973|-0.023150809030686|-0.026146258834586|43.594457698503|58.689897215151|62.491165062917|0.6|0.4|0.24116|25|12|0.0010788154613466|0.085962406483791|36.659999847412|2015-06-14|-0.26802|2015-07-05|0.38462|2019-03-10
2025-01-05 14:40:23|WEEKLY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|11.435042025864|14|2.2182081942236|0.096|1|1|0.09598|13.36|-0.2146|7|-0.21459797558362|7|50.86|0.2276|0.35494|-0.22311905548051|-0.21459797558362|60.3469944|78.54|139.43332578885|0.286|0.143|0.32624|7|2|0.0042605420054201|0.10606818428184|47.090000152588|2022-02-27|-0.32516|2023-04-16|0.61076|2017-10-22
2025-01-05 14:40:24|WEEKLY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|10.754371510979|11|1.344062708527|-0.0756|1|2|-0.11719|11.3|-0.18514|15|-0.18513779892711|15|28.22|-0.07155|0.00377|0.0074322740093311|0.037347673540212|51.86069702847|79.842390934528|87.326124862209|0.556|0.407|0.31609|27|11|0.002594585492228|0.10640305699482|38.840000152588|2015-06-21|-0.32119|2015-07-05|0.61175|2024-02-25
2025-01-05 14:40:25|WEEKLY|07714|101166|/equities/neway-valve|SHANGHAICOMP|18.267158247026|111|1.911547617977|1.3151|1|2|1.11735|21.11|-0.13039|31|-0.22084806249094|27|34.54|-0.04652|0.01525|-0.056424402756455|-0.10726338418928|47.862250853278|47.36708176263|83.307026374251|0.769|0.462|0.22203|13|9|0.00099719141323792|0.074870554561717|36.340000152588|2015-05-31|-0.31441|2018-06-24|0.25409|2022-11-06
2025-01-05 14:40:26|WEEKLY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|-6.849221789207|1|0.72807394245133||1|0|0|4.41|0.11929|14|0.11928928511824|14|34.04|-0.12204|0.01396|0.094979077752784|0.20277442728911|65.861729741518|119.79688488454|177.8225731248|0.5|0.333|0.2873|24|8|0.0031988494492044|0.096625862913097|19.190000534058|2015-06-21|-0.26636|2015-08-02|0.61062|2009-04-19
2025-01-05 14:40:28|WEEKLY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|15.338041509447|14|1.8689860617924||0|0|0.09206|18.98|-0.17127|18|-0.17127199903536|18|40.53|-0.07308|0.05139|-0.012826451722015|0.11448449446178|57.84244716502|143.81223397589|76.470587331209|0.529|0.294|0.26527|17|6|0.0017051994301994|0.086626780626781|27.860000610352|2011-03-27|-0.49535|2011-07-24|0.34076|2024-03-24
2025-01-05 14:40:29|WEEKLY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|3.8421993384835|14|0.46454957388445||0|0|-0.00725|4.11|-0.1857|18|-0.18570326441318|18|33.42|-0.13524|0.0101|-0.13580905265354|-0.032818382755927|9.9941211349862|67.108687262139|43.263159300152|0.526|0.368|0.23493|19|7|0.0012092283950617|0.083936481481481|11.770000457764|2011-09-04|-0.54274|2011-09-25|0.469|2019-03-10
2025-01-05 14:40:30|WEEKLY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|7.7394194214739|11|0.98889095820636|-0.0689|1|2|-0.15052|8.24|-0.23803|51|-0.23803383678984|51|35.43|-0.10367|0.03322|-0.039625721496251|-0.0066198053964425|40.036431745067|74.590959100712|223.91303319674|0.524|0.333|0.2876|21|7|0.0033523474801061|0.09420400530504|36.549999237061|2015-06-21|-0.35825|2015-07-05|0.38681|2015-05-24
2025-01-05 14:40:30|WEEKLY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|5.3285388407555|11|0.70659457946712|0.3954|1|2|0.22338|5.86|-0.21372|16|-0.084541042492758|9|41.68|-0.09421|-0.0007|0.015356026323215|0.031535319179977|95.073484475878|104.37173565472|140.19139651122|0.526|0.316|0.24108|19|8|0.0022274314214464|0.082086246882793|15.25|2015-06-14|-0.30827|2015-09-20|0.42312|2015-06-07
2025-01-05 14:40:31|WEEKLY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|12.087860973165|41|1.1149997457555|-0.0862|1|1|-0.08616|12.94|-0.26403|14|-0.26403155481997|14|22.19|-0.3054|-0.13753|-0.20845302635311|-0.16726288148814|2.3531339991738|26.658121367912|91.962188111529|0.619|0.333|0.25277|21|9|0.0023918577075099|0.08534233201581|48.563999176025|2015-05-31|-0.30366|2015-07-05|0.61019|2015-02-01
2025-01-05 14:40:33|WEEKLY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|18.535779734707|14|1.7504669914996||0|0|-0.14841|20.6|-0.12588|13|0.066945623724161|55|26.87|-0.22351|-0.02566|0.16050463582877|0.36082870691305|160.86212466834|250.67652882763|649.84226768705|0.533|0.267|0.30397|15|6|0.0079353125|0.0988415625|37.959999084473|2023-04-16|-0.19948|2020-08-30|0.61176|2016-11-27
2025-01-05 14:40:34|WEEKLY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|9.9542444566252|5|1.4298186121081|-0.1917|1|1|-0.19168|10.88|0.49112|103|0.51402414439252|22|51|0.30511|0.34345|0.19816488934197|0.24242272876157|222.27785822994|146.98408964|50.790245607649|0.714|0.286|0.32248|7|5|0.00088844875346261|0.098947617728532|50.540000915527|2022-08-07|-0.18799|2024-02-04|0.39033|2024-02-25
2025-01-05 14:40:35|WEEKLY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|10.710371509685|15|1.1399944692616|-0.1271|1|1|-0.12706|11.13|-0.10703|81|-0.10702610216003|81|31.4|-0.22451|-0.05001|-0.058542908339415|-0.061157184235607|42.424189288318|58.003655116406|99.286352154917|0.6|0.4|0.35566|15|8|0.0032432577319588|0.10318731958763|36.009998321533|2015-05-31|-0.25315|2015-06-21|0.61062|2020-04-05
2025-01-05 14:40:35|WEEKLY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|5.3239402539113|14|0.48769758287283||0|0|-0.03077|5.67|-0.19939|14|-0.19939115807485|14|20.64|-0.16145|-0.12738|-0.14208834487557|-0.16897386852063|39.441079393126|47.505137236014|63.281250582077|0.545|0.364|0.20018|11|6|-0.000751125|0.067951375|15.659999847412|2020-07-12|-0.14263|2024-02-04|0.26667|2020-05-24
2025-01-05 14:40:36|WEEKLY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|13.948180303251|14|1.1167136602957||0|0|-0.14087|14.82|-0.09385|35|-0.092635142735641|31|27.19|-0.09776|-0.00276|-0.039133302544674|0.019548061005048|31.497486063168|85.230627672628|463.12498356215|0.63|0.407|0.28609|27|11|0.0042019946452477|0.094530401606426|40.840000152588|2015-06-07|-0.25347|2014-05-25|0.4671|2013-05-12
2025-01-05 14:40:38|WEEKLY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|18.802909453107|14|2.639842965511||0|0|-0.13953|21.77|-0.28341|22|-0.28341016930282|22|31.91|-0.08951|-0.02073|-0.064347570703904|-0.028662475088764|38.128646576509|67.192655422417|73.352559828408|0.727|0.455|0.31648|11|7|0.0018117032967033|0.1030343956044|58.479999542236|2022-08-14|-0.31604|2018-08-19|0.34447|2020-08-23
2025-01-05 14:40:39|WEEKLY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|2.817040919945|14|0.18567407329525||0|0|-0.06515|2.87|-0.03439|69|-0.29840142675095|19|36.48|-0.09479|0.02187|-0.014148812627684|0.03150628110247|53.619179615087|84.327066023478|83.430227843602|0.524|0.381|0.25412|21|8|0.0015593581514763|0.080743992297818|15.170000076294|2015-06-21|-0.31341|2015-07-05|0.45843|2022-03-06
2025-01-05 14:40:40|WEEKLY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|11.137303572789|10|0.97656017192147|-0.0561|1|2|-0.07652|12.31|0.13498|39|-0.31889253004012|23|28.54|-0.12579|0.06993|0.29852536860021|0.35304139684653|211.38533961771|186.24587183713|102.16236777253|0.308|0.231|0.27104|13|3|0.0034142894736842|0.0971245|62.046325683594|2022-04-03|-0.38613|2017-10-15|0.677|2017-10-08
2025-01-05 14:40:41|WEEKLY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|44.559742973275|61|3.9817320207734|0.1976|1|2|0.14547|52.52|1.39465|71|1.3946514482711|71|51.22|0.24825|0.36419|0.6550691170392|0.88108336010599|579.20375395242|771.23307805811|1419.4594535382|0.556|0.444|0.29659|9|4|0.0079962188099808|0.099964222648752|88.5|2022-07-24|-0.24802|2015-06-21|0.54054|2014-10-26
2025-01-05 14:40:41|WEEKLY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|11.326983544301|14|1.4255146063078||0|0|0.0119|14.45|0.00833|34|-0.24409447794014|3|35.82|0.05231|0.10413|-0.052188215255652|-0.10916981685432|56.266098895348|69.316716235795|36.508335373364|0.545|0.273|0.28309|11|6|-0.0007504914004914|0.089515823095823|59.799999237061|2021-07-18|-0.1574|2024-02-04|0.2571|2020-10-25
2025-01-05 14:40:43|WEEKLY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|28.199756459528|14|3.5013755535371|0.1368|1|2|0.02414|29.7|-0.35394|10|-0.35393532677614|10|53|0.06223|0.25303|0.38278781215885|0.38278781215885|136.93306306|136.93306306|66.45782429089|0.4|0.4|0.40396|5|1|0.0025307913669065|0.12775208633094|168|2022-07-24|-0.20857|2020-07-19|0.40476|2021-01-24
2025-01-05 14:40:44|WEEKLY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|27.608650077363|113|2.5529539907108|1.1119|1|1|1.11191|29.25|0.78655|25|0.78654971448695|25|44|0.23778|0.31394|0.55820424824316|0.81099310868639|520.75729257396|497.41656255989|607.98172497507|0.462|0.308|0.23953|13|4|0.0045810233918129|0.084957076023392|38.360000610352|2024-10-13|-0.25837|2015-09-06|0.39224|2021-05-16
2025-01-05 14:40:45|WEEKLY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|6.9447998311356|14|0.76549358870279||0|0|-0.22318|7.24|0.59337|103|1.6534536023208|85|29.19|-0.10784|0.01049|0.052873964923254|0.090972068080216|64.252419090213|104.2914364336|55.394031676873|0.556|0.37|0.30156|27|10|0.0017582771535581|0.095211510611735|44.299999237061|2021-10-31|-0.52483|2011-07-24|0.30715|2020-06-21
2025-01-05 14:40:46|WEEKLY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-24.318394341779|48|2.2230190396386|0.3717|-1|1|0.37174|17.34|1.03754|16|1.0375373910098|16|25|-0.15332|0.00994|0.022133357181376|0.12227294023474|73.220108244806|137.99644966844|120.24965368131|0.643|0.429|0.30332|14|6|0.0038381360201511|0.10343017632242|55.970001220703|2023-12-10|-0.32586|2020-01-19|0.61194|2023-10-15
2025-01-05 14:40:46|WEEKLY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|8.7281266004854|11|1.4747599163979|0.1309|1|1|0.13086|9.16|-0.08836|81|-0.088359060915712|81|44.64|-0.13318|-0.03046|-0.00027818681566597|-0.081973758846778|85.381229195029|70.548488354119|90.157480167141|0.636|0.364|0.29016|11|6|0.0024752894211577|0.094281497005988|30.745000839233|2015-05-31|-0.26816|2015-07-05|0.43776|2015-05-17
2025-01-05 14:40:48|WEEKLY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|-5.4196600981434|1|0.42988666123417||0|0|0|3.97|-0.10141|13|-0.15876774198724|8|39.6|-0.01949|0.06094|0.017251220749212|0.051220056577392|98.287822363888|128.22110169724|183.79629031744|0.6|0.45|0.22099|20|10|0.0021693939393939|0.073086717171717|14.199999809265|2015-06-21|-0.28828|2015-07-05|0.31903|2022-03-06
2025-01-05 14:40:49|WEEKLY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-20.751314924921|1|1.625438308307||1|0|0|14.88|-0.18564|9|-0.18564352412698|9|25.5|-0.16105|0.04256|-0.068759106361124|0.00018618707975152|35.261562674968|75.489646895988|103.97424595435|0.625|0.375|0.29349|16|8|0.0041130882352941|0.094641102941176|47.950000762939|2023-11-12|-0.4687|2017-10-15|0.95814|2017-10-08
2025-01-05 14:40:50|WEEKLY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|39.25044398687|14|4.9792752471024|0.0616|1|2|-0.00346|46.1|-0.15292|36|-0.17226846620642|30|32.33|-0.16727|-0.05359|-0.094290690497722|0.14743437041518|27.157750634488|155.12178916684|255.96889443784|0.6|0.267|0.35711|15|6|0.0049440963855422|0.10780981927711|64.137916564941|2022-07-31|-0.35905|2016-09-04|0.32315|2015-03-29
2025-01-05 14:40:51|WEEKLY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|6.1500136752075|14|0.53359166722571||0|0|-0.03271|6.21|-0.1043|18|-0.10429542428404|18|40.63|-0.04247|0.05697|0.051702018844385|0.057399587277199|130.56231804128|123.91061352663|101.97044142122|0.474|0.368|0.22523|19|6|0.0016796815286624|0.078998343949045|18.790000915527|2015-06-14|-0.29698|2022-05-01|0.35255|2020-05-03
2025-01-05 14:40:52|WEEKLY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|9.1261908734047|4|0.78672061656102|-0.1544|1|1|-0.1544|9.42|0.58741|199|-0.10429542428404|18|100|0.31342|0.33885|0.58740739469175|0|158.741|100|38.400740771151|0.333|0|0.22623|3|2|-0.0018878877887789|0.074918481848185|39.439998626709|2020-08-23|-0.20402|2024-02-04|0.20713|2024-09-01
2025-01-05 14:40:53|WEEKLY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|11.374375704567|11|1.6771667594467|0.085|1|1|0.08503|12.25|-0.05631|67|-0.056311020665374|67|41.33|0.01356|0.08288|0.018523745907909|0.060196501415695|104.34926360904|116.78578147871|72.271358780017|0.444|0.333|0.32461|9|5|0.0028248952879581|0.11028460732984|46.650001525879|2017-10-08|-0.34714|2018-02-11|0.6102|2017-07-23
2025-01-05 14:40:54|WEEKLY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|69.714951059488|14|11.072990656618||0|0|0.36884|97.01|-0.46072|81|-0.46072342651708|81|44|-0.08963|0.01025|-0.084370087675652|0.22791876827408|37.239191493127|103.35624768|231.18783334753|0.571|0.286|0.331|7|3|0.0049478193146417|0.10313320872274|138|2022-01-23|-0.19353|2018-10-14|0.26265|2024-11-03
2025-01-05 14:40:55|WEEKLY|07743|100566|/equities/yunsheng|SHANGHAICOMP|6.3722707286871|14|0.61108332535988||0|0|0.0462|7.02|-0.0387|35|-0.20443348162656|7|30.88|-0.10896|0.02472|-0.16562073702832|-0.091457520765897|2.5459050422317|29.765117234944|79.357904193353|0.6|0.36|0.27639|25|11|0.0023174012738853|0.091822242038217|26.131000518799|2010-11-07|-0.48275|2013-03-17|0.80086|2017-10-08
2025-01-05 14:40:56|WEEKLY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|6.6219607019917|9|1.1561285416531|0.3214|1|1|0.32138|9.21|-0.21429|20|-0.17220797808354|70|38|-0.04655|0.04982|0.035418419163231|0.16752202751614|80.501622066113|190.72954627013|231.40703502537|0.571|0.333|0.28383|21|11|0.002941253101737|0.089958039702233|35.799999237061|2015-06-21|-0.34954|2015-07-05|0.29723|2024-04-14
2025-01-05 14:40:57|WEEKLY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.4405783032674|14|0.16905445491099||0|0|-0.03906|3.69|-0.11538|37|-0.11538463301912|37|45.93|0.05446|0.19069|0.153152811461|0.19730995068345|179.28690265481|172.18452020189|103.94366497985|0.533|0.4|0.16944|15|7|0.0010910968660969|0.055975512820513|13.449999809265|2015-05-31|-0.28571|2015-07-05|0.27404|2013-09-01
2025-01-05 14:40:58|WEEKLY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|14.086447777701|14|1.0362182688559||0|0|-0.05014|16.48|-0.04718|22|-0.047182192413477|22|25|-0.1079|-0.05459|-0.10147537568535|-0.051567872207197|60.43644542839|80.71106494176|97.804149371769|0.364|0.273|0.233|11|4|0.0013826736111111|0.076744895833333|21.420000076294|2021-02-21|-0.2|2019-05-26|0.16239|2021-01-10
2025-01-05 14:40:59|WEEKLY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|11.125227284939|14|1.3611098159749||0|0|0.07585|13.9|0.24513|40|0.24513269533929|40|34.39|-0.0913|0.00257|0.0048113830463894|0.01990489886321|94.883325792565|107.8023763601|126.82481359626|0.391|0.261|0.25143|23|7|0.0021086691542289|0.085953233830846|22.879999160767|2023-10-22|-0.26201|2015-07-05|0.31844|2023-02-19
2025-01-05 14:41:00|WEEKLY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|2.8152109015914|14|0.22734872843519||0|0|-0.03625|3.19|0.18272|56|-0.10398225490596|20|30.91|-0.39866|-0.19756|-0.08841969272894|-0.12290316441297|40.877421178632|44.402751257227|160.30150964487|0.545|0.364|0.31891|11|5|0.0043037677053824|0.086447365439093|13.779999732971|2017-09-03|-0.24069|2021-02-07|0.61315|2017-08-13
2025-01-05 14:41:01|WEEKLY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|-2.6166690384873|38|0.28818689738891||0|0|-0.23958|2.38|-0.36213|4|-0.36212625808376|4|36.5|-0.00473|0.16261|0.096274511511491|0.16672402899889|93.799327669196|141.70815370678|57.766994673544|0.5|0.4|0.36029|20|7|0.0031011603650587|0.10486495436767|30.200000762939|2015-12-27|-0.59832|2011-07-24|0.61099|2015-11-29
2025-01-05 14:41:02|WEEKLY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|15.942631947471|14|1.5667187935457|-0.0884|1|1|-0.08838|17.02|-0.20142|13|-0.20142057319942|13|28.18|-0.19565|-0.10241|-0.06723555054128|-0.0850109251781|33.442221848656|51.065326931878|148.90638673086|0.765|0.412|0.27829|17|11|0.0035488008130081|0.094154227642276|41.650001525879|2015-05-31|-0.30999|2015-06-21|0.45865|2015-09-13
2025-01-05 14:41:04|WEEKLY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|4.7029569934448|15|0.35053142594044|-0.0156|1|1|-0.01556|5.06|-0.13661|7|-0.13661185131539|7|32|-0.04947|0.05347|0.01412368927912|0.12646284974627|41.67198690087|125.29900455101|71.468926515622|0.52|0.32|0.2381|25|9|0.0014730098280098|0.08440812039312|20.239999771118|2020-08-09|-0.26607|2019-09-29|0.55742|2019-08-25
2025-01-05 14:41:04|WEEKLY|07752|100419|/equities/electro-optic|SHANGHAICOMP|8.9372158816854|14|1.012127196338|-0.0404|1|1|-0.0404|9.5|-0.04|90|-0.040000022725856|90|53.53|-0.0647|0.12304|0.040085975886421|0.056878952890853|81.236241753866|88.057148474717|101.0638338886|0.533|0.467|0.31652|15|6|0.0021244240196078|0.092808272058824|40.979999542236|2015-05-31|-0.47603|2010-02-14|0.48252|2015-07-19
2025-01-05 14:41:05|WEEKLY|07753|100483|/equities/north-joint|SHANGHAICOMP|15.42838471425|35|1.575552226046|-0.0538|1|2|-0.09272|17.32|-0.16216|23|-0.16216215442193|23|36.33|-0.08432|0.03851|-0.093548073698868|-0.0049310482828015|26.533535907253|89.967025587176|178.18929237662|0.476|0.286|0.25598|21|5|0.0025855457967378|0.090886223337516|56.450000762939|2015-06-21|-0.28629|2015-07-05|0.30046|2015-09-13
2025-01-05 14:41:06|WEEKLY|07754|100615|/equities/north-navigati|SHANGHAICOMP|8.5019481209856|14|0.95037015523643|-0.0966|1|2|-0.17049|9.05|-0.0333|61|-0.033297841899933|61|41.26|-0.01452|0.1394|0.081865813519402|0.20267756025373|39.25608760421|130.81532720403|71.825396164625|0.684|0.474|0.26286|19|5|0.0019599121706399|0.091165382685069|32.669998168945|2015-05-31|-0.5119|2011-09-25|0.52711|2014-07-13
2025-01-05 14:41:07|WEEKLY|07755|101149|/equities/northern-unite|SHANGHAICOMP|5.8456025746719|14|0.6968185235239|-0.07|1|1|-0.06998|5.98|-0.22246|8|-0.22246366353899|8|37.38|-0.0075|0.08209|0.0031567322020632|-0.0059509663351152|74.035342126822|79.46030405732|84.225353512635|0.476|0.333|0.27036|21|7|0.0019443233082707|0.090855977443609|20.89999961853|2015-06-14|-0.26596|2015-08-23|0.37891|2020-02-09
2025-01-05 14:41:09|WEEKLY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|3.4787176311615|14|0.44567538369616|0.0817|1|2|-0.01312|3.76|0.44257|30|0.44257417272533|30|34.86|-0.03324|0.06414|0.0094764500088586|0.10840387369525|68.656685822666|183.98338569488|54.754622601831|0.667|0.333|0.27256|21|10|0.0013652348993289|0.09461366442953|25.590000152588|2021-10-31|-0.25273|2015-12-20|0.61219|2013-03-17
2025-01-05 14:41:10|WEEKLY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|4.7769828533349|14|0.28944867805189|-0.0756|1|1|-0.0756|5.38|-0.25802|25|-0.25801748490925|25|29.33|-0.08563|-0.02169|-0.065613522748098|-0.085662369323647|37.235676107093|49.052635853341|56.59583800297|0.444|0.259|0.21787|27|10|0.0004719751552795|0.071327826086957|17.879999160767|2015-07-05|-0.17761|2015-08-23|0.28178|2010-07-25
2025-01-05 14:41:11|WEEKLY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|22.04586184688|44|3.6169698880431|0.6061|1|2|0.35392|28.5|-0.36334|5|-0.15949924469205|42|31.82|-0.10576|-0.01072|-0.26937287558928|-0.13528814691185|17.342697551064|64.498092348215|140.98168952437|0.455|0.273|0.25174|11|4|0.0031619847328244|0.099524249363868|37.409999847412|2024-11-17|-0.23362|2017-10-15|0.29879|2017-10-08
2025-01-05 14:41:11|WEEKLY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|53.064126768006|15|7.0760175104685|0.165|1|1|0.16496|67.3|-0.0786|13|-0.30890320808657|6|25.47|-0.14979|-0.06513|-0.17539455864323|-0.2078135776555|18.862700762442|30.077946841831|98.156019309076|0.533|0.333|0.25442|15|8|0.0019212878787879|0.089352196969697|174.38000488281|2021-04-18|-0.22628|2017-10-15|0.40068|2017-10-08
2025-01-05 14:41:12|WEEKLY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|14.385163676892|15|1.0094966343084|-0.0797|1|1|-0.07968|16.17|-0.0642|12|-0.092857168308418|9|37.55|-0.0952|-0.05893|-0.048077113569703|-0.044851840326679|73.569808490427|78.617021254998|97.72755069846|0.545|0.455|0.21272|11|6|0.0014766276346604|0.069996651053864|45.592319488525|2018-06-03|-0.17441|2018-10-14|0.61042|2016-08-28
2025-01-05 14:41:14|WEEKLY|07761|100913|/equities/orient-group|SHANGHAICOMP|1.9440550157032|22|0.45841608016777|0.5474|1|1|0.54745|2.12|0.39527|104|0.14749262080455|29|36.71|-0.03302|0.05851|0.055965120842056|0.017411483423688|146.94183523507|107.25879066142|53.725287183811|0.429|0.238|0.26155|21|9|0.00091943181818182|0.073222563131313|13.479999542236|2015-06-14|-0.34|2024-06-30|0.42593|2024-10-27
2025-01-05 14:41:15|WEEKLY|07762|100495|/equities/orient-int|SHANGHAICOMP|6.1765687948408|14|0.7286564524262|0.0241|1|2|-0.05095|6.52|-0.02691|50|0.0018116356732589|10|34.57|-0.07552|0.04585|0.04366072679346|0.088065874473505|103.263293845|124.41348808806|151.62789980742|0.478|0.304|0.26786|23|9|0.0027306930693069|0.085571150990099|28.670000076294|2015-06-14|-0.31824|2015-07-05|0.54094|2013-09-01
2025-01-05 14:41:16|WEEKLY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|9.5714259113718|21|0.85014545030441||0|0|0.14169|9.75|-0.06051|38|-0.060509521253472|38|43.55|0.05338|0.09191|0.048987903357453|0.0054046162006995|135.21332629773|99.905124409709|46.121098777204|0.727|0.364|0.19849|11|6|6.7374749498998E-5|0.0745950501002|43.299999237061|2015-05-31|-0.19563|2015-08-23|0.32392|2015-05-24
2025-01-05 14:41:16|WEEKLY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|3.633268589119|15|0.45374712881514|0.067|1|2|-0.07346|3.91|0.30079|10|0.30078864353114|10|42.11|0.01505|0.12214|0.14193110820558|0.15711165705532|217.05746328326|181.43208686018|32.681378870884|0.684|0.421|0.24484|19|9|0.00039298525798526|0.077660380835381|19.818000793457|2009-08-09|-0.36938|2011-09-25|0.35316|2023-07-30
2025-01-05 14:41:17|WEEKLY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|4.1774030284248|14|0.51799606315818||0|0|-0.07856|4.34|-0.05799|20|-0.057993711429816|20|34.86|0.03795|0.23303|0.15624309347885|0.25827976695855|198.41809104003|282.44868768969|92.340432525815|0.619|0.429|0.26816|21|10|0.0031860939597315|0.090692255033557|24.620000839233|2015-06-07|-0.63663|2011-07-31|0.30749|2015-03-29
2025-01-05 14:41:19|WEEKLY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|2.7899832876558|15|0.42750502371683|0.0996|1|2|0.03322|3.11|-0.11481|15|-0.070052642998851|10|32.05|-0.03936|0.08632|0.10515674999675|0.15722740658802|209.24660457363|220.06951193755|194.37499054708|0.571|0.381|0.30706|21|7|0.0036881077147016|0.097466622998544|20.670000076294|2015-06-14|-0.3284|2021-10-03|0.33299|2014-08-17
2025-01-05 14:41:20|WEEKLY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|6.3185921325428|46|0.48265711636975|0.3009|1|1|0.30093|6.96|0.07115|68|0.071146272250085|68|38.29|-0.25221|-0.10516|-0.0071192316907429|-0.088426453946706|90.810352453574|73.423635554313|144.69854721298|0.571|0.429|0.19061|7|3|0.0027284345047923|0.057439073482428|12.890000343323|2019-03-10|-0.17316|2019-03-17|0.60915|2018-11-25
2025-01-05 14:41:21|WEEKLY|07768|101150|/equities/people.cn|SHANGHAICOMP|18.279642814657|14|2.5047219001796||0|0|-0.13696|20.29|0.63513|59|0.63512558515188|59|42.4|0.06614|0.17148|0.23171876017335|0.37471736858138|344.47416425059|413.14606707084|233.75576269771|0.667|0.4|0.31866|15|5|0.0039384745762712|0.099542265023112|42.75|2023-09-03|-0.23095|2015-06-21|0.42388|2023-06-11
2025-01-05 14:41:22|WEEKLY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|18.88264704443|9|1.8194769341809|-0.058|1|1|-0.05799|21.93|-0.2502|18|-0.2502011692676|18|26.23|-0.19065|-0.12214|-0.19984912006824|-0.15273243152073|24.428904057398|59.481926354518|79.089728066626|0.462|0.231|0.22833|13|6|0.00093968481375358|0.082492378223496|48|2018-04-01|-0.19866|2018-04-22|0.50894|2018-03-11
2025-01-05 14:41:22|WEEKLY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|18.690345960667|14|2.7328310239457||0|0|0.04796|22.07|-0.27176|23|-0.27175929331322|23|32.52|0.0188|0.12416|3.5853280117929E-5|-0.024815380190327|56.938124163917|52.739943152925|403.47350166993|0.565|0.348|0.31181|23|8|0.0045825886990802|0.1031726544021|61.580001831055|2021-11-28|-0.34384|2022-06-05|0.61031|2021-10-17
2025-01-05 14:41:24|WEEKLY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|8.1517080910539|14|0.72791993181396||0|0|-0.12774|9.56|0.21607|41|0.21606946393874|41|34.35|-0.04443|0.04377|0.026805893151374|0.038899657657238|90.362136483272|129.58804457199|97.144607306341|0.609|0.478|0.25317|23|8|0.0015891780821918|0.08414196762142|24.111999511719|2009-07-26|-0.20556|2015-07-05|0.25893|2021-09-12
2025-01-05 14:41:25|WEEKLY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|21.833491697526|12|2.4194728108917|0.0208|1|2|-0.00814|23.16|0.16993|61|-0.20601547853673|50|25.27|-0.30998|-0.052|0.097016564537125|0.16486114921364|103.23824890926|130.9619123843|930.12047223731|0.667|0.467|0.36521|15|7|0.010516641025641|0.11693746153846|58.908309936523|2021-08-08|-0.23339|2020-07-19|0.61138|2017-02-19
2025-01-05 14:41:26|WEEKLY|07773|100391|/equities/baoshuo|SHANGHAICOMP|6.6362916438357|15|0.64021253851775|-0.0644|1|2|-0.10995|6.8|-0.13018|33|-0.058500618202101|26|34.62|-0.07871|0.01634|-0.15264088834394|-0.0075868639195417|11.316869940409|82.404710735943|220.77923244078|0.476|0.238|0.27531|21|8|0.0033619028340081|0.090933481781377|21.469999313354|2017-04-16|-0.1985|2017-04-23|0.4139|2019-04-07
2025-01-05 14:41:27|WEEKLY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.7614172675417|46|0.28119425051059||0|0|0.1002|5.49|-0.18815|24|-0.18815330431549|24|30.43|-0.05328|-0.00798|-0.18815330431549|-0.18815330431549|81.185|81.185|98.211084459033|0.143|0.143|0.153|7|1|0.00055918604651163|0.051489302325581|6.460000038147|2021-02-14|-0.12075|2022-07-17|0.1357|2021-01-17
2025-01-05 14:41:28|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
2025-01-05 14:41:30|WEEKLY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|4.779009001332|14|0.33875259092264|-0.0162|1|2|-0.08865|5.14|-0.175|5|0.57850739315386|148|49.38|0.20309|0.35926|0.39293782841132|0.6160653398497|327.2900578712|469.35216229954|113.46577546192|0.538|0.385|0.18405|13|4|0.0018482290076336|0.071037328244275|20|2015-05-10|-0.24711|2015-07-05|0.46357|2015-05-03
2025-01-05 14:41:30|WEEKLY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|-106.61739817118|1|7.0491323168271||0|0|0|83.86|-0.22567|10|-0.1330115731878|14|45.5|0.06159|0.12174|0.25553808956252|0.63915420781237|113.06652940304|249.22091035918|439.22167078248|0.625|0.375|0.28893|8|4|0.0059527197802198|0.091288379120879|139.53576660156|2023-02-19|-0.2596|2019-02-17|0.31762|2017-11-26
2025-01-05 14:41:31|WEEKLY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|-14.557339784306|32|1.2055389699908|0.285|-1|1|0.28496|12.12|-0.17311|2|-0.17311427811246|2|38.42|-0.15845|-0.09712|-0.15313786875255|-0.091559495040779|13.880037768635|54.139552844879|74.037869665293|0.833|0.5|0.30551|12|8|0.0020584756097561|0.094794979674797|43.244998931885|2015-06-14|-0.26833|2015-06-21|0.61058|2015-06-07
2025-01-05 14:41:32|WEEKLY|07779|100500|/equities/qian-water|SHANGHAICOMP|-10.141065214431|21|0.80611979163187||0|0|-0.08529|8.78|-0.38569|15|-0.38568891827684|15|36.14|-0.14322|-0.0286|-0.022768919321408|0.016924812295654|45.90050227714|94.77900906703|144.407892157|0.591|0.364|0.2704|22|9|0.0024700858895706|0.086849484662577|25.450000762939|2015-06-21|-0.32147|2015-07-05|0.36162|2015-11-15
2025-01-05 14:41:33|WEEKLY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|10.074988590588|14|1.0743803052857||0|0|-0.1763|11.54|0.07797|36|0.077966050919956|36|33.69|0.11807|0.37732|-0.052455655436744|-0.061977852288411|59.207696934526|72.339908581869|166.81121122838|0.615|0.308|0.29917|13|6|0.0060145676274945|0.089350620842572|35.673583984375|2021-02-14|-0.6376|2017-10-15|1.8224|2017-10-08
2025-01-05 14:41:35|WEEKLY|07781|1043307|/equities/qibu|SHANGHAICOMP|1.9727711590396|16|0.19366870187919|0.2102|1|2|0.185|2.37|0.02259|17|0.022593274591494|17|32.73|-0.08299|-0.0112|-0.11207070070949|-0.080230292260819|61.097958537118|77.103972106761|21.293799291916|0.364|0.273|0.32446|11|3|-0.0012462666666667|0.094293013333333|31.75|2017-09-10|-0.22719|2021-05-23|0.61049|2017-09-03
2025-01-05 14:41:36|WEEKLY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|11.077010257648|11|1.3203363836046|0.027|1|2|-0.02645|12.88|-0.21743|34|-0.2174260765199|34|35.73|-0.22487|-0.09696|-0.22529830012291|-0.24473853208972|35.23690492951|42.300190787148|68.808981525958|0.364|0.273|0.2322|11|4|0.00098903225806452|0.082063945409429|30.14705657959|2017-02-19|-0.2677|2017-10-15|0.46846|2017-02-19
2025-01-05 14:41:36|WEEKLY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|6.426667932412|42|0.66848473434741||0|0|-0.25638|6.7|-0.18676|6|-0.18676174420688|6|39.47|0.03567|0.14347|-0.0079516141857012|-0.024640142860991|82.474180602342|75.840067813692|136.17885580018|0.526|0.368|0.2569|19|7|0.0024953350189633|0.084633691529709|36.779998779297|2015-05-31|-0.31445|2015-07-05|0.53904|2014-12-21
2025-01-05 14:41:37|WEEKLY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|7.6330596984003|6|0.7804664786975|0.0054|1|2|-0.00896|8.85|-0.0785|42|-0.090110243663702|51|40.18|-0.27449|-0.19858|-0.19209954441613|-0.24148697314821|27.866212152267|35.894520392385|35.442533539585|0.455|0.273|0.31813|11|5|0.00056747203579418|0.084371364653244|76|2016-07-10|-0.51805|2016-09-04|0.61073|2016-04-17
2025-01-05 14:41:38|WEEKLY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|25.578686259434|15|1.9133885828309|-0.0831|1|1|-0.08306|27.6|0.15236|20|0.1523615538048|20|40.21|-0.03824|0.08964|0.043940014539543|0.2038651236556|121.67559928384|247.60468005106|430.91334078653|0.526|0.263|0.23106|19|8|0.0032935347043702|0.074951221079691|35.950000762939|2021-02-21|-0.50628|2011-08-14|0.255|2020-08-09
2025-01-05 14:41:40|WEEKLY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|9.630268999014|14|0.88775455917726||0|0|-0.09483|10.69|0.5276|134|0.87585301711433|102|59.6|0.22459|0.24216|0.21598830135676|0.31269535376948|152.7030596288|140.6024609|57.426239920686|0.8|0.4|0.27378|5|4|0.00010581993569132|0.085869774919614|37.693908691406|2021-01-24|-0.31151|2019-01-20|0.29146|2020-08-02
2025-01-05 14:41:41|WEEKLY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|7.0862248012446|6|0.68041226816451|-0.0925|1|2|-0.12283|7.57|0.10939|45|-0.068269236941309|2|31.15|-0.24225|-0.15324|-0.022181580294891|0.0057399007775139|87.017681093465|100.60354675|90.426541682715|0.385|0.154|0.28105|13|5|0.0024955365853659|0.091954365853659|30.709550857544|2017-04-02|-0.2068|2017-04-23|0.61035|2017-01-01
2025-01-05 14:41:41|WEEKLY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|4.8656703132438|35|0.40338759045041|-0.0212|1|1|-0.02115|5.09|-0.12162|9|-0.12162166516044|9|39.89|0.01011|0.04809|-0.045390515975395|-0.12162166516044|86.392574816663|87.838|33.116461876947|0.333|0.111|0.14826|9|4|-0.0020382442748092|0.052195776081425|20.60000038147|2017-04-23|-0.16179|2020-04-05|0.24759|2020-08-16
2025-01-05 14:41:42|WEEKLY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|-10.044909041441|17|0.58198683150877||0|0|-0.08151|8.89|0.20882|34|0.20882353477412|34|35.88|-0.12525|-0.07111|-0.058870988158749|-0.042945960533371|68.8426987717|77.061284795097|111.82390637245|0.5|0.375|0.21002|8|3|0.0012938613861386|0.05834201320132|11.39999961853|2019-04-07|-0.18742|2019-02-03|0.21309|2019-03-10
2025-01-05 14:41:43|WEEKLY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|20.26104124493|31|2.9052242744938|0.0885|1|2|0.04113|25.82|-0.20207|14|-0.2020724964993|14|34.71|-0.2092|-0.1332|-0.027724064222813|-0.054982909152231|86.777936494438|87.14273323|94.371341808579|0.571|0.286|0.30815|7|3|0.0023372893772894|0.10312769230769|92.300003051758|2020-07-05|-0.19528|2024-02-04|0.54459|2019-09-08
2025-01-05 14:41:44|WEEKLY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|5.8510970366792|16|1.2146707983972||0|0|0.03431|6.33|0.34335|71|0.16903465255521|38|45.11|-0.0855|0.10699|0.044987681485954|0.005996026989237|103.45807836079|99.679535442384|32.981005186637|0.667|0.333|0.2242|9|3|-2.6175771971497E-5|0.090213182897862|44.435733795166|2016-11-13|-0.28809|2017-10-15|0.61109|2016-10-23
2025-01-05 14:41:45|WEEKLY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-7.5078785482244|1|0.78590999955722||0|0|0|6.01|-0.05757|39|-0.22250642068537|22|39.33|-0.06286|0.06905|-0.087433881744941|-0.10236793536211|74.575051103544|79.13059973|33.618752159873|0.5|0.333|0.20874|6|2|-0.0027887711864407|0.075082415254237|21.623083114624|2020-05-31|-0.20122|2023-08-27|0.57924|2022-11-13
2025-01-05 14:41:46|WEEKLY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|9.8407966887303|11|1.5081116167315|-0.1737|1|1|-0.17367|11.61|0.00118|8|0.001175039534892|8|32.67|-0.27208|-0.21565|-0.20022348636692|-0.19982719054843|30.218378775863|37.858628617074|91.571784982187|0.556|0.444|0.32073|9|5|0.0022709539473684|0.084650328947368|30.542869567871|2019-06-09|-0.25135|2019-06-09|0.6107|2019-01-27
2025-01-05 14:41:47|WEEKLY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|7.4153525986372|11|0.98891424012005|0.1028|1|1|0.10277|9.55|-0.20613|17|-0.17471264531613|12|36.9|-0.01071|0.08234|-0.025960600196255|-0.0039664357081924|44.529663939486|86.19666814783|216.06334900207|0.619|0.333|0.31529|21|12|0.0034151082802548|0.097479515923567|27.879999160767|2011-06-19|-0.27061|2015-09-06|0.53606|2021-02-28
2025-01-05 14:41:48|WEEKLY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|2.4395727205608|4|0.39180909632531|-0.0027|1|1|-0.00275|3.63|0.16731|36|0.1673050502811|36|41.12|-0.01075|0.10454|0.019522881587723|0.019522881587723|100.92857616982|100.92857616982|14.439141617225|0.353|0.353|0.33639|17|6|0.00027558404558405|0.10591366096866|50.090000152588|2015-06-14|-0.30612|2015-07-05|0.46429|2021-01-03
2025-01-05 14:41:49|WEEKLY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|3.1144987816836|40|0.17136225210885||0|0|-0.02115|3.24|0.08723|8|0.087231680286547|8|48.14|-0.07258|0.017|0.0028536757048225|-0.03488556321321|99.05078813216|88.749619765929|79.411766424586|0.571|0.429|0.17701|7|2|0.0010799468085106|0.060684867021277|12.439999580383|2017-09-10|-0.14498|2017-11-19|0.61187|2017-09-03
2025-01-05 14:41:50|WEEKLY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|50.162272359022|30|6.5842428521684|0.3788|1|1|0.37882|67.7|0.43443|86|-0.18527947584903|10|27.78|-0.38531|-0.25457|-0.15998659204456|-0.18931834041818|28.683135589581|65.71857408|228.25521902614|0.444|0.222|0.33225|9|4|0.0058554121863799|0.10565913978495|120.78576660156|2022-08-28|-0.27607|2023-04-30|0.47643|2019-07-28
2025-01-05 14:41:51|WEEKLY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|2.5446731624629|9|0.40061946732173||0|0|-0.20795|2.59|-0.01826|45|-0.018255512958317|45|43.73|-0.25455|-0.04574|0.018926623701922|-0.066618730192078|100.00285277472|69.127192323452|33.12020277896|0.545|0.455|0.32005|11|2|0.00078453987730061|0.096963394683027|40.634998321533|2015-05-31|-0.29861|2015-06-07|0.57313|2015-05-24
2025-01-05 14:41:52|WEEKLY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|5.4557373416227|14|0.42224529303474|0.015|1|2|-0.05564|5.94|-0.00923|28|-0.0092332598073697|28|53|0.07132|0.11739|0.046110196541126|0.051172865865615|114.09456143953|110.13201166|59.340658555449|0.6|0.4|0.19865|5|2|-0.001013273381295|0.053805683453237|13.770000457764|2019-08-11|-0.12146|2023-08-27|0.21079|2019-08-04
2025-01-05 14:41:52|WEEKLY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|8.2795032282661|9|1.8581490391496|0.2314|1|2|0.06409|8.8|-0.23854|30|-0.23854170288477|30|35.09|-0.08459|-0.01405|-0.064613900001111|-0.1742177656307|50.232472024837|45.824909405351|40.478382168273|0.636|0.364|0.29244|11|6|0.00093624365482233|0.099435228426396|37.860000610352|2017-05-07|-0.22535|2025-01-05|0.61092|2024-12-22
2025-01-05 14:41:54|WEEKLY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|38.005641408423|15|4.7318508089624|0.4457|1|2|0.38618|45.55|0.44308|89|0.44307523681889|89|52.8|0.07551|0.18668|0.44307523681889|0.44307523681889|144.308|144.308|100.70749435787|0.2|0.2|0.34626|5|1|0.0029431294964029|0.10661758992806|129.47999572754|2021-09-05|-0.20031|2021-09-12|0.52819|2019-08-04
2025-01-05 14:41:55|WEEKLY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|28.250499332355|12|3.2320665316128|-0.0098|1|2|-0.05051|31.77|-0.21181|11|-0.21180677718446|11|45.86|0.0402|0.13939|0.24210310207308|0.24210310207308|129.64717726572|129.64717726572|148.04287890558|0.429|0.429|0.30575|7|1|0.0047240662650602|0.1086918373494|78.449996948242|2021-08-01|-0.21718|2020-07-19|0.61098|2020-07-12
2025-01-05 14:41:56|WEEKLY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|2.7082109428219|15|0.44217474564358|0.1474|1|2|0.00324|3.1|0.32533|53|-0.15806169030067|27|37.78|0.02713|0.07809|0.099142243212947|-0.18177058430142|127.20240423308|66.89381688|19.135798726245|0.444|0.222|0.19786|9|4|-0.0029174011299435|0.068611016949153|21.909093856812|2018-02-04|-0.20415|2022-05-01|0.42396|2024-09-29
2025-01-05 14:41:56|WEEKLY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|11.902893344674|14|2.3331649798364|0.2973|1|2|0.21956|12.22|0.43262|56|1.1642157080448|32|33.73|0.00078|0.09603|0.19805117268507|0.18036619775261|182.68405256491|123.29699615706|99.027553613653|0.545|0.364|0.32335|11|5|0.0042119010416667|0.10427869791667|28.780000686646|2023-06-04|-0.2549|2022-05-01|0.61084|2023-05-28
2025-01-05 14:41:57|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
2025-01-05 14:41:59|WEEKLY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|25.666282110005|14|2.1759163095801||0|0|-0.10503|26.84|-0.16469|45|-0.16468536921515|45|36.1|-0.01125|0.10498|0.14738537833447|0.22773898176926|121.271841702|146.06333746428|156.77569414062|0.476|0.333|0.31682|21|5|0.0030793774319066|0.099433359273671|101.37000274658|2010-10-24|-0.21128|2015-07-05|0.50769|2010-10-17
2025-01-05 14:42:00|WEEKLY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|10.098031332022|15|1.1022534233211|0.0277|1|1|0.02766|11.89|-0.20647|12|-0.24990145616327|49|35.91|0.08564|0.12201|0.2392848260668|0.53376797712382|166.95063937778|157.20956280058|51.956270377643|0.727|0.273|0.38443|11|9|0.00065933985330074|0.097663349633252|49.650001525879|2021-01-31|-0.16816|2021-05-02|0.34773|2017-02-26
2025-01-05 14:42:01|WEEKLY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|2.9195896747354|14|0.17098969466265|0.0499|1|2|-0.02236|3.06|-0.06826|66|0.03900714046752|89|46.24|0.00521|0.1086|-0.032803926554126|-0.076904603994533|73.107281063331|65.729007981511|75.874037901519|0.471|0.294|0.16562|17|6|0.00063300375469337|0.061175043804756|11.75|2015-06-21|-0.23647|2015-07-05|0.27305|2015-10-18
2025-01-05 14:42:01|WEEKLY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|25.948101019071|11|3.1556314336657|-0.1716|1|2|-0.2201|27.32|-0.2365|39|-0.089666612657475|7|33.55|-0.11985|-0.06406|-0.086234298290399|-0.010263705050598|49.103570566374|94.388849679023|100.40426539527|0.636|0.273|0.24333|11|6|0.0016205013192612|0.082304511873351|52.360000610352|2017-09-03|-0.17025|2024-02-11|0.35256|2024-04-21
2025-01-05 14:42:02|WEEKLY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-5.5722674488119|1|0.71075579719713||1|0|0|3.23|-0.22704|9|-0.22703974275953|9|39.9|-0.07013|0.07081|-0.074471315453195|-0.13405020177127|35.402757500677|33.461699080103|79.36117648258|0.55|0.35|0.31666|20|9|0.0029319172932331|0.10443167919799|12.75|2015-06-14|-0.50962|2010-07-18|0.60887|2024-02-25
2025-01-05 14:42:04|WEEKLY|07811|101036|/equities/sailun|SHANGHAICOMP|12.448272137965|14|0.9444638203061||0|0|-0.13903|13.81|0.1339|42|0.13389789766053|42|51.77|0.14616|0.25176|0.28175531224034|0.47147417771684|492.54953460211|602.72938982384|250.63520591576|0.615|0.385|0.24245|13|5|0.003364387755102|0.083828979591837|17.75|2024-04-21|-0.58179|2011-07-24|0.37426|2015-06-07
2025-01-05 14:42:05|WEEKLY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|11.315877388698|14|0.88216964453816|-0.014|1|2|-0.07865|11.48|0.30508|102|-0.31851004678333|5|41.05|0.01725|0.13706|0.012868533321077|0.013789450311018|60.74558562606|79.506602119883|258.50032834227|0.474|0.263|0.29108|19|7|0.0033914501891551|0.094518600252207|44.919998168945|2021-08-08|-0.4159|2011-09-04|0.34343|2009-12-27
2025-01-05 14:42:06|WEEKLY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|8.6125488444028|14|1.334095592358||0|0|0.07288|10.01|-0.3546|5|-0.12365597296979|11|36.47|-0.08363|0.0897|-0.025399698679081|0.14529297505865|-28.874015349051|105.42735831284|53.759397302444|0.632|0.368|0.27964|19|9|0.0013650141643059|0.088348739376771|54.959999084473|2016-12-25|-0.239|2015-07-05|0.61054|2016-11-27
2025-01-05 14:42:06|WEEKLY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|13.243358307079|11|1.776332276492|-0.0725|1|1|-0.07246|16.77|-0.30542|16|-0.0028670357765341|32|32.23|-0.36819|-0.18767|-0.17365400591381|-0.12008329595145|25.027007193498|66.600883699992|150.67385701106|0.538|0.231|0.32593|13|7|0.0045588811188811|0.097853566433566|46.490001678467|2016-08-28|-0.30861|2016-09-04|0.61088|2016-08-28
2025-01-05 14:42:07|WEEKLY|07815|100300|/equities/sany|SHANGHAICOMP|-19.125995519959|1|0.9919984748638||1|0|0|15.6|0.03875|38|0.03875186270665|38|50.63|0.37793|0.45116|0.43914608063316|0.64040550661065|612.13413115857|474.17903919339|323.31608286313|0.688|0.438|0.23782|16|8|0.0027845061728395|0.076418493827161|50.299999237061|2021-02-21|-0.27517|2015-07-05|0.31369|2010-10-31
2025-01-05 14:42:09|WEEKLY|07816|100695|/equities/urban-const|SHANGHAICOMP|2.2527122496938|14|0.48591594339925||0|0|0.25137|2.29|-0.26203|17|-0.26202748076839|17|40.16|-0.00787|0.13964|0.061816219957408|0.063615543925191|117.29472893845|95.271347894446|40.509464201363|0.632|0.368|0.24525|19|10|0.001325412371134|0.092397048969072|24.389999389648|2015-04-26|-0.3171|2015-07-05|0.61192|2016-11-27
2025-01-05 14:42:10|WEEKLY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|6.7141406292804|15|0.5450965462302|0.1138|1|2|-0.05391|7.02|-0.02895|32|-0.028952911319867|32|45.76|0.09953|0.25136|0.26652514107805|0.5810267415389|204.09558572167|645.13545175743|197.7464809921|0.588|0.353|0.29589|17|7|0.0034156313131313|0.085432512626262|39.099998474121|2015-06-07|-0.35421|2017-10-15|0.61082|2014-11-30
2025-01-05 14:42:11|WEEKLY|07818|100977|/equities/huajing|SHANGHAICOMP|-17.846914913291|19|0.86176941821733||0|0|-0.02662|15.81|0.80539|210|0.80539274333202|210|48.81|0.0723|0.1204|0.13008830372639|0.27729418739636|156.47136232008|333.6524182071|366.22656337588|0.625|0.438|0.1794|16|7|0.002387634543179|0.057559274092616|19.209999084473|2024-07-07|-0.32287|2015-09-27|0.16078|2021-03-14
2025-01-05 14:42:12|WEEKLY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|-17.578129759142|1|1.5260432530475||1|0|0|12.19|0.00455|23|0.0045513467632197|23|30.54|-0.10234|-0.02558|-0.093824723418695|-0.02993841236763|8.9146051483822|46.264494463438|183.19807539517|0.654|0.385|0.31065|26|14|0.0030223173803526|0.09640758186398|30.270000457764|2015-06-21|-0.22578|2015-07-05|0.60961|2014-09-28
2025-01-05 14:42:13|WEEKLY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|11.190956514759|34|1.2071963267039|0.0571|1|2|-0.06994|11.57|0.12518|49|-0.0062964771126494|25|39.09|0.06885|0.19625|0.23358026081283|0.28256751292674|275.05571768352|179.73014599138|51.246843543679|0.636|0.364|0.27064|11|5|0.00091606911447084|0.094018639308855|53.279998779297|2021-02-28|-0.24819|2018-02-11|0.29408|2022-11-13
2025-01-05 14:42:14|WEEKLY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|15.967925206907|23|3.5281003259636||0|0|0.79732|21.46|-0.17984|15|0.014819736111277|2|32.87|-0.23136|-0.04393|-0.087008151944406|-0.073746192349148|39.471907063127|48.127081378179|221.23710831391|0.533|0.467|0.31538|15|5|0.0048834951456311|0.10946817475728|29.591875076294|2017-01-15|-0.29825|2022-01-30|0.61134|2014-11-16
2025-01-05 14:42:15|WEEKLY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|13.833025430225|10|1.4530922488623|0.0607|1|1|0.06067|16.26|-0.29476|10|-0.27784361697089|25|22.36|-0.24929|-0.12591|-0.19358424239807|-0.2015610231997|16.58717644254|31.360177139135|71.070845142108|0.727|0.455|0.33836|11|6|0.0018747843137255|0.10125454901961|36.564300537109|2020-05-10|-0.25506|2020-05-24|0.53021|2020-04-19
2025-01-05 14:42:16|WEEKLY|07823|100404|/equities/sh-belling|SHANGHAICOMP|33.436612806753|32|5.3364175038973|1.3359|1|2|1.10871|35.11|-0.35773|25|-0.19967980992301|14|37.05|0.04354|0.16854|0.17112785750946|0.35988878571877|167.66582535431|476.2417109869|1070.4268572135|0.571|0.381|0.28872|21|7|0.0054170086526576|0.099491866501854|53.330001831055|2024-11-03|-0.33865|2015-07-05|0.39681|2024-06-02
2025-01-05 14:42:17|WEEKLY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|8.2669300801524|14|1.0868691616451||0|0|0.00612|9.86|-0.11237|36|-0.28081629227619|75|46.35|0.10397|0.20897|0.32866675854111|0.52326393427395|465.50625548975|383.21123262765|214.72124652211|0.647|0.353|0.292|17|7|0.0028412234706617|0.09137925093633|43.979999542236|2015-05-31|-0.27781|2015-07-05|0.28875|2015-05-24
2025-01-05 14:42:18|WEEKLY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|8.3721481836986|15|0.75500790511092|-0.0774|1|1|-0.07741|8.7|0.00212|51|-0.32835820794357|54|43.18|-0.10621|0.05199|0.1158344138798|0.091670422663985|179.51277415568|124.86715246434|235.32593309241|0.588|0.412|0.29651|17|7|0.0036852941176471|0.097421417112299|21.000007629395|2016-12-04|-0.28806|2014-05-11|0.5516|2009-02-08
2025-01-05 14:42:20|WEEKLY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|21.163324818862|14|1.6473264987601|-0.1468|1|1|-0.14685|23.53|-0.23844|3|1.223559898454|117|36.4|0.0288|0.09871|0.057203821618844|0.25100878274456|99.519111202114|268.08988580773|583.87095438301|0.733|0.4|0.21038|15|9|0.0046845438282648|0.082688622540251|29.870000839233|2024-10-13|-0.25752|2015-07-05|0.20971|2021-02-21
2025-01-05 14:42:20|WEEKLY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|2.6333313881729|14|0.45195056887159||0|0|0.08014|3.1|-0.10696|18|-0.10696089166122|18|31.2|0.00272|0.11926|-0.063755779103902|0.026047707741703|33.590314630806|87.801604340024|87.078650406162|0.36|0.28|0.28276|25|6|0.0019085624211854|0.089389848675914|24.584623336792|2020-08-09|-0.27842|2013-04-14|0.30577|2012-12-16
2025-01-05 14:42:21|WEEKLY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|2.8290344967541|14|0.29729962598627||0|0|-0.11143|3.11|-0.26915|10|-0.26915113309542|10|38.92|-0.11389|0.02567|-0.08273760607598|-0.23064481340922|49.667598580405|42.829141499072|56.545452638106|0.462|0.231|0.28678|13|4|0.0019029479768786|0.10249803468208|14.859999656677|2015-05-31|-0.27935|2015-07-05|0.61091|2014-11-16
2025-01-05 14:42:22|WEEKLY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|11.975971591284|8|1.5700089234213|-0.1234|1|1|-0.12339|13.57|0.00752|50|-0.083156282397815|16|35.09|-0.11376|-0.04271|-0.098725531694777|-0.078378118096321|42.49845665866|72.086844415495|64.680648193083|0.727|0.364|0.22898|11|7|0.00070819338422392|0.0806137913486|44.5|2017-05-07|-0.24768|2024-02-04|0.61058|2017-04-30
2025-01-05 14:42:23|WEEKLY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|2.1843262691569|5|0.27521872922152|-0.1815|1|1|-0.18151|2.39|-0.18302|15|-0.11581255713939|37|46.82|0.01451|0.0643|0.006726962105036|0.053627412854042|77.120651023918|116.12812642378|39.953195506507|0.588|0.412|0.2758|17|10|0.0009346625|0.0909685875|27.60000038147|2015-05-31|-0.21412|2015-06-28|0.54817|2019-03-24
2025-01-05 14:42:25|WEEKLY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|3.8441730077806|14|0.30545359654338|0.0898|1|2|0.02158|4.26|0.01028|6|0.010278068531843|6|45.82|0.03826|0.14181|0.14057252499666|0.1496475256746|195.19454040436|150.48893687514|162.34756521393|0.471|0.294|0.24328|17|4|0.002326047979798|0.084075214646465|15.769000053406|2015-06-14|-0.27356|2015-07-05|0.27332|2015-08-16
2025-01-05 14:42:26|WEEKLY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|6.4625662627428|14|0.44505835698299|-0.1771|1|1|-0.1771|6.97|0.04343|47|1.4906519132757|83|34.87|-0.02227|0.10918|0.16767320125987|0.24669971511441|194.68243536353|282.82446038479|140.52418823762|0.435|0.348|0.24371|23|8|0.0023209570552147|0.087349190184049|34.990001678467|2010-11-14|-0.3165|2019-01-20|0.52795|2010-10-17
2025-01-05 14:42:27|WEEKLY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|3.104218878869|14|0.39133480501047|-0.0601|1|1|-0.06006|3.13|-0.19033|5|-0.032163781011844|108|59.08|0.11429|0.27657|0.2288006868534|0.34629952111294|230.22096773916|268.133283243|90.227732004329|0.538|0.385|0.28442|13|6|0.0019610371318822|0.089282163892446|23.860000610352|2015-06-21|-0.40063|2011-07-24|0.32995|2022-06-05
2025-01-05 14:42:28|WEEKLY|07834|100995|/equities/bohui|SHANGHAICOMP|4.3102796133924|14|0.46654420650218||0|0|-0.01426|4.84|0.33827|77|-0.068513817759371|15|53|0.28712|0.35894|0.29218503769315|0.13078607412721|428.49481883782|140.83849013938|86.894075465427|0.4|0.2|0.21674|15|4|0.0015511014851485|0.077958044554455|20.030000686646|2021-02-21|-0.49794|2010-03-07|0.3067|2015-07-19
2025-01-05 14:42:29|WEEKLY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|14.95222364852|15|0.87500487925627|-0.0983|1|1|-0.09834|15.22|0.12539|84|-0.04482921950637|10|36.55|-0.06113|0.12455|-0.012752918623894|-0.018295798302774|89.52643093047|91.30414088742|31.964439863661|0.545|0.364|0.18785|11|3|-0.00086286057692308|0.0618365625|91.958633422852|2016-12-04|-0.38034|2017-10-15|0.69025|2017-10-08
2025-01-05 14:42:30|WEEKLY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|-5.4308764885788|1|0.39029216603851||1|0|0|4.06|-0.20548|34|-0.20547948401182|34|39|-0.01606|0.03868|0.010447180468446|-0.0037978438524734|79.692917456922|73.675813748114|55.822728335137|0.6|0.5|0.27548|10|5|0.00052828205128205|0.078783923076923|13.321434020996|2022-10-23|-0.25156|2019-01-20|0.61024|2017-05-21
2025-01-05 14:42:31|WEEKLY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|7.1262592080568|6|1.3151640093437|-0.0204|1|2|-0.06203|7.41|-0.44996|14|-0.44995570778304|14|23.93|-0.13504|-0.06335|-0.14442962626441|-0.13558923139415|18.739192680682|40.828730058512|32.11763350071|0.6|0.333|0.27526|15|6|-0.00069881868131868|0.085530494505494|24.992866516113|2017-11-26|-0.2608|2024-12-15|0.61139|2024-12-08
2025-01-05 14:42:32|WEEKLY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|10.321030304048|14|0.74323378700246|-0.0449|1|2|-0.0683|10.64|-0.00883|42|-0.12476551044568|14|39.11|-0.09985|-0.03795|-0.10983643608867|-0.11052846650581|53.116587691453|67.728862920726|60.217661970809|0.556|0.333|0.24777|9|4|4.6520547945207E-5|0.080534438356164|23.523084640503|2017-11-19|-0.18119|2020-11-01|0.29642|2020-08-23
2025-01-05 14:42:33|WEEKLY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|-28.201100526344|18|1.6168299252067||0|0|0.06038|24.12|-0.15227|11|0.095617534043276|55|41.67|0.07416|0.16803|0.15457459057196|0.19840992416971|206.60056897039|243.71034288086|128.75674528714|0.444|0.389|0.21759|18|6|0.0020054889178618|0.077059791395046|67.830001831055|2010-11-07|-0.29021|2015-06-14|0.29978|2009-06-07
2025-01-05 14:42:34|WEEKLY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|12.494073565996|6|1.2961614731886|-0.0927|1|2|-0.16209|13.44|-0.18903|42|-0.22113163921421|10|35.45|-0.09018|-0.01877|-0.15573598210086|-0.13227141890645|29.962982373659|56.106601165052|39.704579575265|0.636|0.364|0.25326|11|6|-0.00073612658227848|0.076827443037975|52|2017-04-16|-0.3397|2024-02-04|0.37341|2017-04-16
2025-01-05 14:42:35|WEEKLY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|8.2908224074691|49|0.61305923565728|0.3291|1|2|0.30779|9.9|0.07021|53|0.070205451489659|53|33.22|-0.02604|0.04317|0.06184136898016|0.07778841759749|123.39357661263|118.63363094656|213.36206688361|0.609|0.435|0.16484|23|9|0.00176|0.057889581280788|11.89999961853|2015-06-21|-0.16596|2016-01-10|0.28009|2020-05-03
2025-01-05 14:42:36|WEEKLY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|4.0831212760367|11|0.51516928607136|-0.0356|1|1|-0.03563|4.33|-0.2753|10|-0.27529761345124|10|29.28|-0.11202|0.01251|-0.037841924806209|0.0069333943027043|14.539537511373|31.604909573538|141.87417623726|0.64|0.48|0.34236|25|12|0.0032844878706199|0.10216274932615|28.799999237061|2015-06-21|-0.40405|2017-05-28|0.61136|2015-11-29
2025-01-05 14:42:37|WEEKLY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|1.9986115970266|15|0.30940737386876|0.2056|1|1|0.20556|2.17|0.23077|48|-0.14137933529231|129|41.37|-0.08945|-0.00447|-0.050259313070745|-0.052219870931615|42.462346720656|54.147500010453|31.223023537369|0.579|0.368|0.24259|19|9|0.0003724|0.07773635|16.610000610352|2010-11-14|-0.49261|2011-07-24|0.34923|2015-07-19
2025-01-05 14:42:38|WEEKLY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|20.01311202972|14|1.5175272334646||0|0|-0.20008|20.95|-0.17925|12|-0.17925478309752|12|37.71|0.02567|0.0766|0.057737235658495|0.083898605833976|110.01923782356|118.54743011469|207.83731072923|0.762|0.429|0.26829|21|13|0.0025266956521739|0.084069801242236|41.279998779297|2021-09-19|-0.31255|2012-04-01|0.22159|2015-06-07
2025-01-05 14:42:39|WEEKLY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-7.0027229761041|1|0.90257429993672||1|0|0|3.94|0.09092|10|0.090922434166709|10|29.81|-0.28724|0.00786|0.046984818023755|0.095140909621042|85.86306506087|127.45166157628|74.074078390454|0.438|0.25|0.28537|16|3|0.0033039203354298|0.10366419287212|43.972999572754|2015-05-31|-0.27458|2015-06-21|0.61046|2015-05-24
2025-01-05 14:42:41|WEEKLY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|3.2887725868174|15|0.2263382749837|-0.0199|1|1|-0.01994|3.44|-0.13736|12|-0.13736263340387|12|34.91|0.02175|0.09108|0.078275694644576|0.085201321624979|141.49039781322|113.57295202031|93.40211716729|0.435|0.261|0.1977|23|8|0.0010953488372093|0.06471664626683|10.989999771118|2015-06-21|-0.29505|2019-01-20|0.27244|2021-09-12
2025-01-05 14:42:42|WEEKLY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|8.7186211025041|14|2.2692224720779||0|0|0.13075|11.07|0.32331|55|0.32330832009732|55|28.69|-0.23891|-0.00388|0.065550693556883|0.065550693556883|110.44812764985|110.44812764985|148.3060901362|0.308|0.308|0.27417|13|3|0.0063067875647668|0.10818155440415|22.549999237061|2017-10-08|-0.48007|2017-10-15|0.96174|2017-10-08
2025-01-05 14:42:42|WEEKLY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.2806560301858|15|0.12774557869723|-0.0072|1|1|-0.00725|1.37|-0.10323|11|-0.10322578809263|11|43.94|0.14347|0.22681|0.22373651860103|0.28026838349832|494.50756882782|320.57802589646|51.36857804105|0.647|0.412|0.20735|17|9|0.00059298291721419|0.067855045992116|8.1599998474121|2009-08-09|-0.30644|2012-04-01|0.46555|2011-04-24
2025-01-05 14:42:43|WEEKLY|07849|100728|/equities/jinjing|SHANGHAICOMP|4.8506051964143|14|0.46584497775595||0|0|-0.11221|5.38|0.26812|74|-0.25806452991205|12|37.86|0.01092|0.12161|0.076516728055859|0.15293433186803|91.662623110794|142.57969920025|88.705689425938|0.714|0.429|0.24535|21|11|0.0015869801980198|0.086670891089109|13.720000267029|2021-09-05|-0.26346|2015-07-05|0.24277|2015-05-31
2025-01-05 14:42:44|WEEKLY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|16.440817272635|14|1.1081349465744||0|0|-0.13059|17.51|-0.09635|14|-0.15181859426142|17|38|0.00655|0.0359|-0.095239492555082|-0.13138930933807|39.076174858922|63.995785362177|77.568308492665|0.727|0.273|0.25853|11|7|0.00097788863109049|0.077790649651972|58.380001068115|2021-05-02|-0.17702|2021-02-28|0.61052|2016-07-17
2025-01-05 14:42:46|WEEKLY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|6.1151277042341|40|0.63723318165435|0.1703|1|1|0.17028|7.01|-0.21136|12|-0.21135648585764|12|35.89|-0.09032|0.0273|-0.1008449504917|-0.17332241340571|33.552791830202|31.722299905503|160.04566314439|0.474|0.316|0.2504|19|9|0.0026083911234397|0.085584299583911|18|2015-06-21|-0.32392|2015-07-05|0.49832|2015-07-19
2025-01-05 14:42:47|WEEKLY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|7.1863119565912|10|0.88956268749411|0.2039|1|1|0.20387|10.57|0.0042|7|0.0042017101357616|7|35.09|-0.01246|0.08515|0.081738151353984|0.1365553812052|127.02539601917|186.2762528532|288.01088487982|0.478|0.391|0.26619|23|9|0.0036105024509804|0.088076593137255|19.809999465942|2015-06-14|-0.32193|2015-07-05|0.46589|2020-01-26
2025-01-05 14:42:48|WEEKLY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|3.5868157229748|44|0.23102073676315|0.2376|1|2|0.19077|3.87|0.66474|91|0.66474406529408|91|38.79|-0.01536|0.08915|0.03741936823604|0.061359451433652|105.60038713577|114.50771511529|39.32926651979|0.526|0.368|0.19829|19|5|0.00042765384615385|0.070322461538462|16.489999771118|2009-08-02|-0.5985|2011-09-25|0.25633|2021-01-10
2025-01-05 14:42:48|WEEKLY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|23.131667171585|14|1.8719076035376||0|0|-0.13255|25.26|0.13017|35|-0.047751575502761|12|37.86|0.04931|0.11965|0.24109458487348|0.39888573399943|192.29575793209|199.35325454781|239.88604814289|0.476|0.286|0.21357|21|7|0.0024960891089109|0.078074183168317|76.849998474121|2020-08-09|-0.27716|2014-04-13|0.37089|2015-07-19
2025-01-05 14:42:49|WEEKLY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|10.345226841342|55|0.93406168855978|0.0976|1|1|0.09756|11.7|-0.08887|28|0.49010650016123|58|34.33|0.06199|0.08139|-0.012813939684815|0.051632006573552|81.123438183935|110.54202506443|66.101690988414|0.667|0.444|0.17993|9|7|-0.00015911845730028|0.059480220385675|18.5|2017-12-03|-0.15141|2017-12-03|0.32192|2023-04-30
2025-01-05 14:42:51|WEEKLY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|29.883044440927|14|3.7562169772821||0|0|-0.09353|32.76|0.64457|102|4.430182791365|69|31.8|0.01593|0.2778|0.63201402921878|1.4717780139148|392.63837553196|513.45952739241|349.62645380629|0.467|0.2|0.33283|15|5|0.0068631428571429|0.11608693877551|348.88000488281|2021-09-19|-0.29192|2015-07-05|0.611|2015-06-14
2025-01-05 14:42:52|WEEKLY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|14.062710888985|9|2.0567156220291|-0.0241|1|2|-0.10724|15.9|0.32685|47|0.32685182689178|47|38.73|-0.13946|0.0011|0.0051696770705567|0.14837037449942|82.827395413192|164.40967557962|102.1194600525|0.545|0.364|0.27238|11|2|0.0034428341013825|0.097245138248848|68.839996337891|2016-11-27|-0.26033|2017-03-19|0.6113|2022-02-20
2025-01-05 14:42:53|WEEKLY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|1.8320597009749|9|0.13752945835943||0|0|-0.07692|2.16|0.07874|29|0.055378120615145|93|35.33|-0.07562|0.03587|-0.048789088442021|0.1397621549812|14.81462667539|169.07241070755|80.000001766063|0.667|0.381|0.26857|21|8|0.0023330533333333|0.085120293333333|9.25|2010-08-29|-0.72418|2011-10-16|0.46841|2015-06-21
2025-01-05 14:42:54|WEEKLY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|10.1115573186|41|1.3644442768026|0.0636|1|2|0.02813|11.33|-0.21603|13|-0.21603378373049|13|36.53|0.04834|0.19063|-0.11226182072293|-0.047994569768294|33.978441125745|64.590517392018|199.40161218286|0.412|0.294|0.2488|17|6|0.0032241149773071|0.09117189107413|25.840000152588|2022-12-11|-0.32391|2023-01-01|0.33705|2014-11-30
2025-01-05 14:42:55|WEEKLY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|-19.659605086825|1|2.3332017464709||1|0|0|10.89|0.94231|41|0.9423065683204|41|39.55|0.03801|0.13036|-0.0034095979238986|-0.0066469281698012|55.545813529581|61.020194471812|248.06379668619|0.7|0.4|0.2923|20|12|0.0034629582806574|0.094010594184576|28.409999847412|2015-06-14|-0.2469|2015-07-05|0.48521|2024-10-27
2025-01-05 14:42:57|WEEKLY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|0.31646057717756|11|0.038349981277408|0.0225|1|2|-0.13382|0.356|-0.5687|20|-0.15741699281335|11|45.88|0.07336|0.16875|-0.10785713920975|0.0027777100171476|29.559010338887|95.768692987856|158.22222916873|0.471|0.294|0.18491|17|4|0.0015728481012658|0.060755430379747|1.8099999427795|2015-06-14|-0.24454|2015-07-05|0.23566|2010-11-07
2025-01-05 14:42:57|WEEKLY|07862|100812|/equities/yatong|SHANGHAICOMP|6.8895265510233|23|1.1446549784259|0.225|1|1|0.22496|8.44|-0.28217|26|-0.28217050366573|26|36.95|-0.11397|-0.02218|-0.10297407044138|-0.045349879143813|27.636095242758|62.259186931029|99.189091014649|0.429|0.286|0.27271|21|9|0.0020353759398496|0.090578157894737|24.989999771118|2015-06-14|-0.29871|2015-07-05|0.36792|2024-11-10
2025-01-05 14:42:58|WEEKLY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|11.026402570524|9|1.1911841933871|-0.0867|1|2|-0.10928|11.9|-0.01561|154|-0.015611218650322|154|38.89|-0.3078|-0.21674|-0.15255874704103|-0.22805759363098|39.382465692706|42.687643431589|78.392617781917|0.556|0.333|0.40361|9|4|0.0020993575418994|0.098434497206704|42|2018-02-04|-0.30831|2018-02-11|0.46443|2018-01-07
2025-01-05 14:42:59|WEEKLY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|15.948398045689|15|2.7550825444485|0.6505|1|2|0.50602|21.25|0.10526|64|-0.2785910330535|40|30.09|-0.26873|-0.17193|-0.17929892411257|-0.26465536943607|34.513501540886|39.417061906521|103.55025488554|0.455|0.273|0.32046|11|5|0.0027534782608696|0.098089304347826|58.564308166504|2018-05-27|-0.20812|2024-02-04|0.61062|2018-04-15
2025-01-05 14:43:00|WEEKLY|07865|100774|/equities/aj-corp|SHANGHAICOMP|4.6331806970208|15|0.5035054893268|0.0722|1|2|-0.14184|4.84|-0.07224|49|-0.0499761755333|9|30.16|-0.12633|-0.01938|0.09030908653116|0.14305786227293|198.01088218348|226.47122816055|79.867990070771|0.52|0.36|0.21652|25|6|0.0014018098958333|0.077402434895833|23.35000038147|2015-06-07|-0.26085|2010-05-09|0.37568|2013-09-15
2025-01-05 14:43:02|WEEKLY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|15.366148468859|42|1.8879504213708|0.1414|1|1|0.14139|18.35|-0.02666|37|-0.0266597925756|37|33|-0.26115|-0.04476|0.19711105420865|0.14656446593235|181.91152169397|130.00180211103|189.03598609682|0.455|0.364|0.30407|11|2|0.0049527227722772|0.10056202970297|57.142879486084|2017-03-19|-0.28995|2019-01-20|0.61148|2017-02-19
2025-01-05 14:43:03|WEEKLY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|9.1123469213026|14|1.0188896905513||0|0|0.08873|10.43|-0.07564|27|-0.075643599402117|27|37|-0.01963|0.06827|0.090064490457346|0.050838108316722|178.83014257305|114.31698382217|98.563603508318|0.524|0.381|0.24465|21|5|0.0017771265822785|0.079444189873418|29.010000228882|2020-07-12|-0.28887|2020-07-19|0.61077|2020-07-12
2025-01-05 14:43:03|WEEKLY|07868|101183|/equities/friendship-b|SHANGHAICOMP|0.60288140638925|15|0.0493118265985|0.4387|1|2|0.39112|0.658|-0.18293|16|-0.18292680178846|16|33.91|0.01421|0.08334|0.037174161840571|0.013541488346926|124.80257538027|93.540360565001|91.771267136544|0.522|0.348|0.1509|23|8|0.00079361460957179|0.053916637279597|2.7880001068115|2015-06-14|-0.18403|2020-07-19|0.38295|2020-07-12
2025-01-05 14:43:04|WEEKLY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|31.849921578759|14|3.3826845287325||0|0|-0.10871|35.01|-0.37837|34|0.18199930159537|16|25.13|-0.16733|-0.09513|-0.086053114446765|0.036471073688689|46.035097789079|112.82644905956|148.84292971591|0.467|0.267|0.32342|15|6|0.0041261794871795|0.10727879487179|74.449996948242|2022-01-23|-0.29791|2017-10-15|0.61008|2017-05-28
2025-01-05 14:43:05|WEEKLY|07870|100943|/equities/baosight|SHANGHAICOMP|-34.46945591216|63|2.4503877908892|0.3633|-1|1|0.36329|27.06|0.11842|39|0.11842150173047|39|33.86|-0.10184|0.17594|0.1396583047041|0.18897128740846|208.6504992854|203.09119550373|214.09921351862|0.5|0.318|0.30542|22|9|0.005091697645601|0.089367645600991|55.400001525879|2023-06-25|-0.58746|2015-01-18|1.60093|2015-01-04
2025-01-05 14:43:07|WEEKLY|07871|101185|/equities/baosight-b|SHANGHAICOMP|1.4165482258635|14|0.091029049302693|-0.0296|1|2|-0.08921|1.562|-0.10503|6|-0.18849626296592|25|31.68|0.01595|0.18504|0.10433745547349|0.17115319619294|270.05318632765|295.76825392665|223.46209357776|0.68|0.36|0.17247|25|11|0.003467950310559|0.059519763975155|2.6805539131165|2021-12-05|-0.58486|2015-01-18|1.60104|2015-01-04
2025-01-05 14:43:08|WEEKLY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|4.3909647418203|14|0.37237564200029||0|0|-0.14182|4.72|0.1791|95|-0.12073491996207|19|43|-0.2159|-0.13976|0.11150403746329|0.0093062888282779|140.4047538308|81.970621155236|96.721304907846|0.545|0.364|0.31442|11|4|0.0018806378600823|0.082421008230453|21.239999771118|2015-08-09|-0.24131|2015-08-23|0.6127|2015-06-21
2025-01-05 14:43:09|WEEKLY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|30.561742899841|45|4.5404097035524|1.5722|1|1|1.57215|35.65|0.28272|81|0.28272256047078|81|32.07|-0.22698|-0.13156|0.087678574942686|0.17299908567734|132.33791409389|180.65191197957|882.42578867568|0.4|0.267|0.35299|15|7|0.0076346666666667|0.10715036190476|45.799999237061|2024-12-08|-0.31552|2015-07-05|0.61077|2014-08-03
2025-01-05 14:43:09|WEEKLY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|11.772710610249|7|1.540456190484|-0.1397|1|1|-0.13974|13.42|-0.36962|10|-0.27395625315396|25|36.45|-0.29408|-0.20448|-0.08191514184853|-0.18256224115398|42.751157292451|42.165454488119|75.68760782153|0.545|0.364|0.3064|11|4|0.0015656265356265|0.082393316953317|46.307704925537|2017-04-02|-0.24775|2019-06-23|0.46464|2017-01-29
2025-01-05 14:43:10|WEEKLY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|-20.501296121552|7|2.6739736923939|-0.0196|-1|1|-0.01958|14.58|1.23582|7|1.2358168973695|7|39.8|-0.08052|0.34941|0.59475862208568|0.63164544742255|445.66959264654|300.29620150026|134.05841955406|0.4|0.3|0.31293|10|3|0.006027004950495|0.099181485148515|33.159027099609|2016-11-06|-0.55112|2017-10-15|1.35127|2017-10-08
2025-01-05 14:43:12|WEEKLY|07876|100763|/equities/jinling|SHANGHAICOMP|12.682139506809|129|1.6928640956759|0.0585|1|1|0.05848|14.48|0.2156|71|0.89072701986827|114|35.47|-0.00774|0.0891|0.12260911046419|0.16977376882116|133.67311888255|123.81602278868|316.1572005119|0.263|0.158|0.2774|19|4|0.0037125187032419|0.091357543640898|28.659999847412|2020-07-19|-0.26211|2015-07-12|0.46354|2016-11-27
2025-01-05 14:43:13|WEEKLY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|0.55743952348419|43|0.024868190076303|0.2545|1|2|0.23124|0.607|0.36402|82|0.36401679953223|82|40.74|0.05043|0.10973|0.053831403389433|0.082302505902396|133.28076055567|143.07656568695|250.82644488156|0.421|0.316|0.1567|19|5|0.001861875|0.053868026960784|1.1169999837875|2015-06-07|-0.1749|2015-06-28|0.18229|2009-09-13
2025-01-05 14:43:14|WEEKLY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|4.7628478472504|14|0.42882796076807||0|0|-0.0217|4.96|0.35096|61|0.35095718708731|61|54.11|-0.15896|0.04295|0.35095718708731|0.35095718708731|135.096|135.096|50.793649398472|0.111|0.111|0.2589|9|0|0.00032884|0.07271928|28.690000534058|2015-05-31|-0.40951|2019-12-08|0.32873|2015-03-29
2025-01-05 14:43:15|WEEKLY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|2.3127703833161|15|0.19622676385228|0.1211|1|1|0.12108|2.5|0.05714|78|0.10139867514292|6|37|0.02599|0.07572|0.19255076966463|0.23892203309329|388.139121674|254.67920207956|65.274152736298|0.476|0.286|0.2161|21|8|0.00086554993678887|0.063056864728192|10.359999656677|2015-06-07|-0.42506|2011-10-02|0.3311|2021-09-26
2025-01-05 14:43:15|WEEKLY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|-11.098286386127|1|0.73109539210631||0|0|0|8.56|-0.07001|35|0.44075009245916|80|26.93|-0.20754|0.03288|-0.058269822229651|0.019590337253175|47.740349623081|100.03820807577|56.21376888064|0.643|0.357|0.27058|14|4|0.002261299734748|0.090696472148541|38.240001678467|2017-10-08|-0.56183|2017-10-15|1.35502|2017-10-08
2025-01-05 14:43:17|WEEKLY|07881|100661|/equities/sh-energy|SHANGHAICOMP|11.499907545271|15|0.8385298057478|-0.0398|1|1|-0.03985|12.77|-0.22117|24|-0.22116602219112|24|34.91|-0.06436|0.01981|-0.04321238000288|-0.046240646687069|50.10491544377|64.42200313082|132.0579147571|0.478|0.304|0.20725|23|10|0.0015955079559364|0.069680073439412|37.799999237061|2010-10-31|-0.18258|2015-07-05|0.42066|2022-04-24
2025-01-05 14:43:18|WEEKLY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|3.4900916770819|10|0.52277199534458|0.0014|1|2|-0.19874|3.83|-0.52716|11|0.024837457905975|3|32.04|-0.04649|0.04609|0.031752006189268|0.12861566400242|39.712123574688|123.42799564053|54.997125214325|0.72|0.4|0.21051|25|10|0.00093583950617284|0.073540148148148|16.879999160767|2015-06-07|-0.32991|2010-03-28|0.37847|2015-07-19
2025-01-05 14:43:19|WEEKLY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|3.7137412270265|24|0.754378189792||0|0|-0.0835|4.61|-0.53354|4|0.076612925709348|34|34.35|-0.17281|-0.0785|-0.13165755671731|-0.073867017027222|12.18697883172|58.926608814915|78.056214465298|0.522|0.261|0.29906|23|10|0.0021319065190652|0.092887220172202|26.030000686646|2015-06-14|-0.31677|2015-07-05|0.6097|2024-03-24
2025-01-05 14:43:20|WEEKLY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|0.17200875242853|11|0.019235871880216|0.0266|1|1|0.0266|0.193|-0.08671|21|-0.30241937179827|10|42.21|0.06204|0.12064|0.087930220571104|0.059612274389973|190.39537085012|130.21666637054|72.284648354349|0.579|0.421|0.1779|19|10|0.00044931034482758|0.055138128078818|1.3869999647141|2015-06-07|-0.17341|2024-06-09|0.24|2024-03-24
2025-01-05 14:43:21|WEEKLY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|7.5587917362977|9|1.4363985145624|-0.0716|1|2|-0.18611|8.79|-0.08981|38|0.78215735769107|136|47.59|-0.08409|0.07835|0.16327254245628|0.16131774158974|216.46181827789|144.68426728229|123.80281802705|0.529|0.353|0.31348|17|6|0.0026745899632803|0.096569608323133|34.130001068115|2015-11-22|-0.27479|2015-07-05|0.37847|2013-09-01
2025-01-05 14:43:23|WEEKLY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|7.3703790742376|15|1.2200278041078|0.2561|1|2|0.11447|8.47|-0.03111|91|-0.031111116762514|91|44.67|0.13472|0.32707|0.14567229923824|0.25491147102974|143.56053863477|239.47510948617|95.447381710366|0.4|0.333|0.28368|15|3|0.0033253362573099|0.098374839181286|35|2015-04-26|-0.30408|2015-07-05|0.61242|2019-03-10
2025-01-05 14:43:24|WEEKLY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|6.8439508281275|15|1.2266906581536|0.7271|1|1|0.72705|7.15|-0.07726|70|-0.077262773787937|70|44.06|0.11026|0.21687|0.23116341674728|0.2505773079731|276.94234404294|177.69801013092|112.95418928191|0.529|0.353|0.21786|17|9|0.0017114547837484|0.071344154652687|25|2015-05-31|-0.26166|2015-07-05|0.51852|2024-11-10
2025-01-05 14:43:24|WEEKLY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|8.2635480069891|14|0.55457052781407||0|0|-0.08893|8.81|-0.07018|19|-0.070175477122116|19|30.96|-0.03452|0.09977|0.10030654587169|0.13580939672536|154.8436782356|150.64436776733|215.40342520629|0.64|0.44|0.2153|25|9|0.0025699110546379|0.07346540025413|35.299999237061|2015-05-31|-0.308|2015-07-05|0.3563|2015-05-17
2025-01-05 14:43:25|WEEKLY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|19.970823624334|41|2.5274324429651|0.2327|1|2|0.14504|25.5|-0.257|9|-0.25700485277388|9|38.56|-0.02273|0.08033|0.103320698606|0.14924483108359|122.69346100828|133.41756487276|216.09563113042|0.556|0.444|0.28824|9|4|0.0049990180878553|0.10141483204134|47.292774200439|2020-04-26|-0.2861|2020-05-24|0.61063|2017-06-11
2025-01-05 14:43:26|WEEKLY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|7.4413964466908|15|0.40230070011339|-0.0251|1|1|-0.02509|7.77|0.13953|77|-0.13098041524745|27|34.82|-0.03668|-0.00123|-0.03546511207746|-0.12296510653813|87.644232284903|76.9126151|34.486163732586|0.273|0.182|0.16221|11|4|-0.0017828967254408|0.053785894206549|32.592315673828|2017-04-16|-0.18515|2018-03-25|0.33083|2017-04-09
2025-01-05 14:43:28|WEEKLY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|9.9118404487849|10|1.3233801003962|-0.0607|1|1|-0.06071|10.52|-0.19645|30|-0.19645031051028|30|31.48|-0.20834|-0.06178|-0.095392638792036|-0.076291721677406|22.518682311512|31.556449427567|211.24498830265|0.44|0.4|0.29646|25|8|0.0033318718592965|0.09553472361809|35.950000762939|2015-06-21|-0.34735|2015-07-05|0.39542|2009-02-15
2025-01-05 14:43:29|WEEKLY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-13.117478805901|1|1.3998591099353||1|0|0|8.34|-0.09838|5|-0.09837836188239|5|26.29|-0.29812|-0.18624|-0.13279170831887|-0.026035177690842|35.749730395369|90.977691890309|144.00061123235|0.429|0.214|0.3396|14|4|0.0041339402173913|0.10577581521739|24.669002532959|2022-01-23|-0.23283|2019-11-17|0.6109|2017-10-29
2025-01-05 14:43:30|WEEKLY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|19.591305769128|14|3.4197498829217||0|0|-0.08024|23.27|-0.27907|14|-0.25075753892201|28|46|0.10077|0.17355|0.14297326252987|0.26535109488504|126.25071361981|162.82846498619|131.09859412825|0.667|0.444|0.32619|9|4|0.0031646604215457|0.090952552693208|45.824981689453|2016-11-13|-0.20757|2023-05-14|0.6107|2016-08-28
2025-01-05 14:43:30|WEEKLY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|36.515576723691|14|3.847826563276|-0.07|1|1|-0.06997|40.41|0.3905|73|0.3904967238506|73|61.71|0.07047|0.14208|0.13575034863773|0.19471756226522|160.38059189923|167.26348427724|106.28616349519|0.571|0.429|0.2209|7|3|0.0016608764044944|0.079146741573034|93.529998779297|2022-10-30|-0.13327|2016-05-08|0.61047|2016-05-01
2025-01-05 14:43:31|WEEKLY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|23.111759874396|15|1.2783393735781|-0.0394|1|1|-0.03936|24.16|-0.3656|23|-0.36559722382407|23|46.76|0.09041|0.18269|0.11036211600384|0.089082424176958|156.04006731521|113.29038046519|292.24627153381|0.471|0.353|0.24486|17|7|0.0027161063040791|0.076423114956737|91.690002441406|2021-08-08|-0.17289|2022-01-30|0.29323|2020-08-02
2025-01-05 14:43:33|WEEKLY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|4.8696669100898|24|1.2553899412376|0.637|1|1|0.63704|6.63|0.2344|26|0.74367088666352|37|40.68|-0.1155|0.05614|0.0058608507453962|0.083874568805425|50.552398981827|88.724490775955|61.1623618184|0.526|0.263|0.29186|19|8|0.0021408165829146|0.091585979899498|17.959999084473|2015-06-21|-0.29091|2015-07-05|0.61144|2019-03-17
2025-01-05 14:43:34|WEEKLY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|-18.774859642356|1|2.1032864965895||0|0|0|11.3|-0.31315|15|-0.31315240332898|15|26.17|-0.25544|-0.05081|-0.27941608175188|-0.20052999734152|7.8082008340271|31.32739050218|150.06639941412|0.389|0.278|0.3612|18|5|0.0060345222929936|0.11523944798301|54|2015-11-22|-0.43062|2016-09-04|0.69076|2017-10-08
2025-01-05 14:43:35|WEEKLY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|4.9440164582644|6|0.85199451391188|0.5981|1|2|0.55021|7.41|-0.02215|10|-0.022154602199058|10|47|-0.08383|0.08488|-0.23995200055445|-0.0901912230013|37.907366161109|82.31247945|67.547854758796|0.6|0.4|0.18429|5|2|0.00013804166666667|0.076684541666667|14.630000114441|2020-06-07|-0.24954|2024-02-11|0.44444|2023-07-30
2025-01-05 14:43:36|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
2025-01-05 14:43:36|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
2025-01-05 14:43:38|WEEKLY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|3.143638856926|35|0.43102072422148|0.1534|1|1|0.15337|3.76|-0.27273|5|-0.27272726675636|5|39.71|-0.05495|0.04535|-0.033507594352966|-0.034632686671583|43.59292820185|59.681962982204|37.811744752106|0.647|0.353|0.23371|17|10|-2.4583921015514E-5|0.072891551480959|13.35000038147|2015-06-21|-0.30744|2015-07-05|0.26979|2015-12-20
2025-01-05 14:43:39|WEEKLY|07902|100947|/equities/haixin-group|SHANGHAICOMP|5.3248521965107|14|0.71083989282773||0|0|-0.10767|5.47|-0.21889|25|-0.21888962905537|25|37.29|-0.0849|0.03336|-0.059810749795308|-0.045022018022246|49.862762134632|66.996686862582|115.40084502792|0.429|0.286|0.23867|21|6|0.0019370477386935|0.084301896984925|20|2015-06-21|-0.29083|2015-07-05|0.29127|2015-07-19
2025-01-05 14:43:40|WEEKLY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.24800170352404|14|0.018055585678877|0.1241|1|2|0.04545|0.276|-0.06875|37|-0.068752590091151|37|34.74|0.04308|0.08824|0.054605114909897|0.06299681160893|146.19689382691|116.7592636542|125.45454299154|0.522|0.261|0.16568|23|10|0.001169236453202|0.05771342364532|1.1740000247955|2015-05-24|-0.23485|2024-06-02|0.20749|2011-02-27
2025-01-05 14:43:41|WEEKLY|07904|100756|/equities/highly|SHANGHAICOMP|-17.294673469505|1|1.8765578358839||1|0|0|10.72|0.75303|15|0.75302563401868|15|26.8|-0.11642|-0.00784|-0.047473599643113|-0.03322856974654|24.359924886284|40.126706655808|258.56248200072|0.6|0.433|0.2748|30|14|0.0033336069651741|0.088261343283582|21.670000076294|2024-11-17|-0.36683|2015-07-05|0.61073|2024-11-10
2025-01-05 14:43:42|WEEKLY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|0.36214378684634|16|0.041459139042859|0.4118|1|1|0.41176|0.384|0.6895|302|-0.037362679253588|10|46.35|0.03674|0.10389|0.12959975558891|0.087293972919916|215.66885626605|129.28529920988|133.79791034838|0.588|0.412|0.14124|17|9|0.0011222291407223|0.049429601494396|1.1390000581741|2015-06-07|-0.2675|2015-07-05|0.26396|2024-11-10
2025-01-05 14:43:44|WEEKLY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|6.0270594928395|9|0.74847450671426|-0.1807|1|2|-0.2355|6.46|-0.28125|11|-0.28125001862645|11|36.62|-0.31353|-0.05302|-0.19703241668772|-0.16911482988746|1.2784908950025|45.592915379403|151.46542181419|0.615|0.308|0.38015|13|6|0.0046740289256198|0.10023704545455|54.029998779297|2020-08-09|-0.33093|2015-07-05|0.61172|2015-05-24
2025-01-05 14:43:45|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
2025-01-05 14:43:46|WEEKLY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|6.0830802812885|15|0.44974148623003|0.0137|1|1|0.01366|6.68|0.58619|50|0.58619055597416|50|37.43|0.04032|0.11974|0.24520900783706|0.34887233339895|419.42912123461|334.30940417478|171.72235599472|0.476|0.286|0.27561|21|9|0.0031445625|0.088574125|41.959999084473|2015-06-14|-0.35762|2015-07-05|0.49814|2016-01-31
2025-01-05 14:43:46|WEEKLY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.49114685104533|15|0.027184811754652|0.0929|1|2|0.06405|0.515|-0.14541|18|-0.14541386592063|18|46.18|0.11202|0.2001|0.22577739286688|0.2677578960119|287.85811350382|242.49106616304|207.66128794825|0.471|0.353|0.18889|17|7|0.0020145556946183|0.056156132665832|2.2769999504089|2015-06-07|-0.30387|2015-07-05|0.32597|2015-03-29
2025-01-05 14:43:47|WEEKLY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|14.352294016635|44|2.3638739106806||0|0|-0.12375|16.71|-0.20373|16|-0.2037272040275|16|25.13|-0.3164|-0.09787|-0.085639843104716|-0.046844464259788|47.854044694675|70.20942897442|209.13641505817|0.467|0.4|0.35181|15|4|0.0057992619047619|0.10427354761905|54|2016-07-17|-0.2864|2016-09-04|0.61086|2016-07-03
2025-01-05 14:43:49|WEEKLY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|13.766127092817|5|1.1603411920146|-0.1384|1|2|-0.15366|14.1|0.44919|144|0.56715811677357|22|63.8|0.16642|0.20495|0.50817222132971|0.56715811677357|227.11126004|156.716|48.814899396204|0.4|0.2|0.23281|5|2|-0.00023365325077399|0.083548544891641|46.707706451416|2022-01-02|-0.23145|2018-10-21|0.53578|2021-11-14
2025-01-05 14:43:50|WEEKLY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|0.42687685450812|22|0.073866921096059|0.7225|1|2|0.47929|0.5|0.1489|62|0.148900163232|62|40.58|0.09624|0.17582|0.14071649051085|0.25634734172096|241.91494563978|251.65920155247|175.43859869269|0.474|0.263|0.25922|19|6|0.0027816287878788|0.07907|2.5480000972748|2016-01-03|-0.39831|2024-06-09|0.42969|2015-05-17
2025-01-05 14:43:51|WEEKLY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|28.602821189686|43|4.5649205036616|0.3816|1|1|0.38162|33.67|0.31464|44|0.31463946386415|44|28.41|-0.14888|-0.01081|-0.062303730594729|0.0093479497680042|15.023948690562|87.083826605183|524.45479390682|0.667|0.444|0.29248|27|14|0.0042885908529048|0.089891903584673|43.400001525879|2024-12-01|-0.28532|2015-07-05|0.61135|2022-10-02
2025-01-05 14:43:52|WEEKLY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|3.0153952024023|15|0.41734330584181|0.0475|1|1|0.04747|3.31|0.00809|43|0.0080862455744755|43|40.74|0.0443|0.12233|-0.01071637042576|-0.044771292293854|62.249876134806|59.309708819184|23.277073703397|0.632|0.368|0.27215|19|10|8.488578680203E-5|0.085114098984772|22.760000228882|2009-07-26|-0.24361|2015-07-05|0.28299|2013-09-08
2025-01-05 14:43:53|WEEKLY|07915|100282|/equities/sh-airport|SHANGHAICOMP|32.117010299532|15|1.7949191854983|-0.0728|1|1|-0.07283|33.1|-0.10698|13|-0.13213132044063|15|37.67|0.02485|0.0789|0.062582825047183|0.21273769986138|72.436408471157|207.97843513042|227.96141481127|0.762|0.429|0.1909|21|13|0.0019855776397516|0.064551341614907|88.900001525879|2019-09-01|-0.26101|2021-02-07|0.21263|2015-05-24
2025-01-05 14:43:55|WEEKLY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|14.510426689689|14|1.3377562094633||0|0|-0.12124|16.38|-0.0609|13|-0.17820391092128|8|35.38|0.02382|0.07777|0.017625548211702|0.072759523470247|91.616839439651|131.27810606977|155.20181272218|0.667|0.333|0.22849|21|12|0.0017369444444444|0.071225489417989|63.869998931885|2021-07-04|-0.14458|2022-07-10|0.25|2020-04-26
2025-01-05 14:43:55|WEEKLY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|3.7879453991364|9|0.75053049359549||0|0|-0.10669|4.27|-0.53698|8|-0.065228443377421|31|42|0.02301|0.13584|0.20506665958986|0.40943554683116|189.03745056353|242.21907630356|138.098317283|0.474|0.211|0.24062|19|6|0.0019662282878412|0.075495272952854|19.879999160767|2015-05-31|-0.25538|2015-07-19|0.32588|2024-07-21
2025-01-05 14:43:56|WEEKLY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|23.931760934457|15|2.2506194707963|-0.0853|1|1|-0.08532|26.05|-0.17759|75|-0.17759237845175|75|51.53|0.07865|0.18007|0.024856423264173|0.10256264756418|96.124434774812|117.72025765505|241.87556295118|0.4|0.2|0.26328|15|6|0.0027830368487929|0.084190368487929|68.059997558594|2023-04-09|-0.18912|2009-09-06|0.31274|2015-10-25
2025-01-05 14:43:57|WEEKLY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.3365676797715|14|0.067816067358224||0|0|-0.07882|1.496|-0.1219|20|-0.12190223528991|20|28.63|0.02485|0.08069|0.07242075676595|0.11148889614697|216.69817400663|219.81184636033|194.28572578643|0.63|0.407|0.1355|27|11|0.001622417302799|0.048515801526718|4.1979999542236|2015-05-24|-0.18221|2015-06-28|0.32618|2015-04-19
2025-01-05 14:43:58|WEEKLY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|10.131430480701|8|2.6800491367736||0|0|-0.21734|12.82|-0.54528|13|0.21084773654014|5|35.17|-0.16182|0.02982|-0.036059818746916|0.072116387062739|-0.94552923082652|135.03624800595|148.55155880441|0.652|0.304|0.27492|23|10|0.0028666053921569|0.082940894607843|53.700000762939|2015-10-25|-0.29568|2015-07-05|0.60893|2013-09-01
2025-01-05 14:44:00|WEEKLY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|0.55736450477689|26|0.052413921056265|0.2933|1|1|0.2933|0.56|-0.27309|18|-0.27309238654186|18|37.57|-0.0103|0.07402|0.14375221093792|0.11263357477574|196.27536464932|128.7918255412|80.344330119073|0.381|0.286|0.14938|21|6|0.00051485257985258|0.049295466830467|2.4990000724792|2015-05-31|-0.1659|2024-06-09|0.25159|2015-09-13
2025-01-05 14:44:01|WEEKLY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|5.0412794963598|14|0.7114290798001||0|0|-0.03943|5.36|-0.24|10|-0.26470586860331|19|34.91|-0.06101|0.01358|0.0035133143800189|0.065982619522812|55.034721887648|107.17173757909|56.373579330745|0.609|0.304|0.2577|23|11|0.0010704166666667|0.083284485294118|23.870000839233|2015-06-14|-0.24758|2016-09-04|0.32349|2020-12-20
2025-01-05 14:44:02|WEEKLY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|1.0733411097664|14|0.092588607992173||0|0|0.09034|1.219|-0.03627|53|-0.24357479690031|20|32.04|0.03859|0.10844|0.091758280094508|0.15705843785772|160.30787231587|167.85003154737|157.08762189764|0.56|0.32|0.17173|25|11|0.0015060810810811|0.056483845208845|6.8790001869202|2015-06-07|-0.21494|2015-06-28|0.23339|2015-05-17
2025-01-05 14:44:03|WEEKLY|07924|100770|/equities/jinqiao|SHANGHAICOMP|9.7902351527978|15|0.61825194480632|-0.0296|1|1|-0.02962|10.81|-0.08794|21|-0.087942920473007|21|29.3|-0.21126|-0.04754|-0.037937821445656|-0.038446731909751|47.516467386526|56.131376953894|124.38154917266|0.519|0.407|0.2203|27|7|0.0021842111801242|0.07746649689441|36.720001220703|2015-06-14|-0.31369|2015-07-05|0.61092|2013-09-01
2025-01-05 14:44:04|WEEKLY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|0.79546631059745|14|0.029376641045599|-0.0387|1|2|-0.07191|0.826|-0.08537|12|-0.03402067113599|16|37.67|0.04384|0.08773|0.075155479317629|0.17557542154199|140.14791008128|183.37680422095|159.76788084513|0.667|0.333|0.1394|21|12|0.0011625746268657|0.045304825870647|2.5139999389648|2015-05-31|-0.13779|2015-06-21|0.25139|2012-12-30
2025-01-05 14:44:06|WEEKLY|07926|100936|/equities/join-buy|SHANGHAICOMP|6.4068952940847|16|1.483656385294|0.3424|1|1|0.34245|9.33|-0.12642|22|0.013411285281075|27|41.42|-0.07458|0.04621|0.10232704115565|0.1859260142807|189.90538568921|205.64356786267|162.8272232574|0.474|0.263|0.28652|19|7|0.0026376433915212|0.088694650872818|22.079999923706|2015-06-14|-0.3085|2015-07-05|0.61069|2015-08-16
2025-01-05 14:44:07|WEEKLY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|12.868542271095|15|2.4303436358232|0.3128|1|1|0.31278|14.9|-0.41696|2|-0.41695620964902|2|32.12|-0.19289|-0.0629|-0.15872443047903|-0.12116021191856|5.3875634451999|25.382492948626|248.3333269755|0.6|0.36|0.29917|25|13|0.0038522031823745|0.097570097919217|28.659999847412|2015-06-21|-0.29647|2015-07-05|0.53005|2012-07-22
2025-01-05 14:44:08|WEEKLY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|0.46737187694658|15|0.039644601845638|0.1818|1|2|0.15145|0.517|0.18512|78|0.056766692049966|25|42.21|0.01326|0.06133|0.1281790724328|0.10370425012955|399.22557867148|196.20387969323|137.86667188009|0.684|0.421|0.18276|19|9|0.0013223039215686|0.06095131127451|1.9589999914169|2015-06-07|-0.18732|2022-12-25|0.23719|2015-08-16
2025-01-05 14:44:09|WEEKLY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|8.3087322952693|10|0.91618794261515|0.0568|1|2|0.03646|9.38|-0.15297|28|-0.11510129277319|9|33.83|-0.11775|-0.03082|-0.029817385266993|-0.022461851721628|50.131094432756|69.672568378677|78.823532900242|0.522|0.304|0.23043|23|10|0.0011471156289708|0.079534116899619|30.5|2017-02-12|-0.25545|2024-02-11|0.29087|2015-06-07
2025-01-05 14:44:09|WEEKLY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|16.953859619266|10|2.396292010232|-0.233|1|1|-0.23302|18.07|0.51072|9|0.5107163611257|9|34.45|-0.20126|-0.07326|0.032402519611133|0.12324534764778|74.793264975815|118.03035976314|304.88005539012|0.636|0.455|0.37359|11|6|0.0063004639175258|0.10741262886598|55.549999237061|2020-09-06|-0.18975|2024-04-21|0.61108|2017-03-26
2025-01-05 14:44:11|WEEKLY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|6.5751642417967|14|0.49717014211511||0|0|-0.05191|6.94|0.63086|158|0.93820230513266|86|57.29|0.0669|0.14711|0.35635486343523|0.93820230513266|158.0466426|193.82|72.724485880065|0.429|0.143|0.30473|7|3|0.0014644927536232|0.090887608695652|31.930000305176|2021-06-06|-0.17345|2021-04-18|0.60978|2016-12-04
2025-01-05 14:44:12|WEEKLY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|10.580370898566|11|1.8031722521521||0|0|-0.13673|11.87|-0.34936|16|-0.23246166376929|9|29.54|-0.6406|0.04496|-0.18041166775321|-0.070536097387322|16.669609141547|71.022179296427|154.29885992794|0.615|0.308|0.36794|13|5|0.0086369035532995|0.11047982233503|56.119998931885|2017-10-08|-0.69717|2017-10-15|2.38756|2017-10-08
2025-01-05 14:44:13|WEEKLY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|6.2875907128356|6|0.85919045325234|-0.0952|1|2|-0.10845|7.07|-0.08856|18|-0.2242365964163|7|24.12|-0.35092|-0.09358|-0.16545691750779|-0.065860972738976|3.2811020167325|60.296956585977|137.25536209844|0.529|0.294|0.32654|17|7|0.0052992771084337|0.098009759036144|25.950000762939|2017-10-08|-0.50775|2017-10-15|1.07773|2017-10-08
2025-01-05 14:44:14|WEEKLY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|10.578125215242|14|1.8455625842005||0|0|0.42617|15.26|0.23352|57|-0.11596126822291|22|31.31|-0.31136|-0.21514|-0.18963475373714|-0.2913991150055|28.170391621804|47.13347664|105.08604320519|0.385|0.154|0.32553|13|3|0.0028923571428571|0.1012600952381|58.835739135742|2016-11-13|-0.20705|2019-05-26|0.61092|2016-10-23
2025-01-05 14:44:14|WEEKLY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|8.7084522084852|9|1.2028449255068|-0.1947|1|1|-0.19468|9.68|0.01637|30|-0.043719158330308|2|30.53|-0.24444|-0.09536|-0.037433891665804|-0.12735986958329|56.377871449469|37.537663417301|92.543023612556|0.588|0.412|0.32375|17|8|0.0027262808349146|0.099164098671727|36.439998626709|2017-03-19|-0.37269|2024-04-14|0.46463|2014-07-13
2025-01-05 14:44:16|WEEKLY|07936|100946|/equities/autom-instru|SHANGHAICOMP|9.1474871604246|15|0.66683833982388|-0.0587|1|1|-0.05871|9.78|-0.18149|21|-0.18149150377301|21|38.84|-0.04824|0.01075|-0.098692941888029|-0.13989594727397|29.270599247981|45.52763330453|168.33046177781|0.526|0.263|0.28184|19|10|0.0029938696808511|0.091104627659574|36.349998474121|2015-06-14|-0.24666|2015-09-06|0.54924|2014-12-14
2025-01-05 14:44:17|WEEKLY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|0.55695394000399|14|0.030874185681859|0.0023|1|2|-0.07317|0.608|0.00756|56|-0.14819588420722|3|38.84|0.10734|0.15932|0.19833812492721|0.38332400924824|307.5377467075|213.89483035144|144.07582784427|0.632|0.263|0.21964|19|10|0.0017310652463382|0.062176404793609|2.579999923706|2015-05-24|-0.18848|2018-10-14|0.36834|2014-12-14
2025-01-05 14:44:18|WEEKLY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|0.27144514680302|15|0.04187174093365|0.0916|1|2|-0.05016|0.303|0.42105|89|0.33085975937388|92|34.87|0.00652|0.08526|0.09947268899132|0.11218493960777|185.35954785014|161.23196039394|124.69135893316|0.522|0.348|0.23902|23|8|0.0021272303921569|0.075430894607843|1.7690000534058|2015-12-27|-0.33981|2024-06-09|0.36279|2009-11-22
2025-01-05 14:44:19|WEEKLY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|12.737492982866|7|2.5386294160782|-0.1828|1|1|-0.18284|13.81|0.62762|106|0.62761822990209|106|28.18|-0.15663|-0.04185|-0.11494474417001|-0.077451528116033|17.567737636884|41.376556904642|37.897916959565|0.647|0.412|0.30163|17|9|0.001564412371134|0.1042292371134|132|2015-05-31|-0.27693|2024-02-11|0.61032|2015-04-05
2025-01-05 14:44:20|WEEKLY|07940|100790|/equities/lujiazui|SHANGHAICOMP|8.8419505972477|15|0.64047230120852|0.019|1|2|-0.056|9.44|-0.16959|9|-0.10925433891005|11|36.62|-0.03322|0.1024|0.082416415741651|0.1575379493206|142.97358451849|164.18004119877|37.386136952013|0.476|0.286|0.19847|21|6|0.00046116219667944|0.070646232439336|35.389999389648|2015-06-14|-0.41537|2011-10-16|0.61132|2013-09-01
2025-01-05 14:44:22|WEEKLY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|-0.58185804087995|1|0.028952673736806||1|0|0|0.483|0.17776|25|0.17775945011639|25|39.6|0.0588|0.14384|0.11311151550824|0.12630418759359|270.73416465361|215.53421659917|48.985802185726|0.7|0.45|0.15632|20|9|0.00022792929292929|0.05252827020202|2.2430000305176|2009-11-22|-0.45141|2011-07-24|0.22261|2012-12-30
2025-01-05 14:44:22|WEEKLY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|27.145153107277|15|2.6654501419441|-0.1034|1|1|-0.10342|28.87|-0.1326|18|-0.1326049506553|18|44.91|-0.06472|0.00854|0.24646807402866|0.4487607860034|160.07764344924|250.2816545744|229.12698385066|0.364|0.273|0.25371|11|3|0.003027657480315|0.079696437007874|100.76999664307|2021-02-21|-0.24345|2016-01-17|0.31746|2015-02-08
2025-01-05 14:44:23|WEEKLY|07943|100309|/equities/maling|SHANGHAICOMP|6.2127393833042|15|0.43096434877797|0.0581|1|2|0.03231|6.71|0.13793|68|-0.080994478273957|15|37.57|-0.0862|-0.01281|-0.011492035173248|-0.018590988821428|69.634713554256|67.769161936516|237.60624359524|0.524|0.429|0.23851|21|9|0.0025187546699875|0.078638879202989|19.180000305176|2015-06-14|-0.20424|2016-01-10|0.25669|2009-06-21
2025-01-05 14:44:24|WEEKLY|07944|100922|/equities/sh-trading|SHANGHAICOMP|8.9192764633044|49|1.3339460413042|-0.2231|1|1|-0.22311|9.68|-0.01301|22|-0.10408167733793|32|31.91|-0.11995|-0.01244|-0.062535730929638|0.00097091273744081|22.733205148876|64.9781654143|181.51134394934|0.609|0.348|0.31293|23|12|0.0036271099744246|0.098091099744245|22.299999237061|2016-12-18|-0.27481|2015-07-05|0.61135|2023-06-11
2025-01-05 14:44:25|WEEKLY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|0.37639305321196|15|0.035063492266734|0.1295|1|1|0.12948|0.41|0.09701|51|-0.1441048338976|24|28.63|-0.0468|0.05007|0.0028816657552818|0.060532388694787|61.344109577188|113.01634679756|130.99041688689|0.481|0.333|0.18247|27|10|0.0015728843710292|0.06567332909784|1.4780000448227|2015-06-07|-0.24457|2024-06-09|0.30952|2013-09-01
2025-01-05 14:44:27|WEEKLY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|14.397036819103|15|2.1702900896554|0.2488|1|1|0.24884|16.16|0.03412|20|-0.18893443186898|9|31.68|-0.05671|0.04032|-0.053514176595693|-0.064469018960341|55.071073357977|53.254045331274|137.88395460087|0.36|0.32|0.21201|25|4|0.0017975186104218|0.074015|46.180000305176|2015-06-14|-0.25195|2015-07-05|0.27676|2015-04-19
2025-01-05 14:44:28|WEEKLY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|0.96085912413677|15|0.057943246584842|0.1245|1|2|0.10219|1.057|-0.11869|18|-0.1186890609792|18|38.14|0.05212|0.10074|0.13459242637938|0.18064084962207|415.66046224783|323.436061006|159.42685682856|0.619|0.381|0.14497|21|8|0.0012689570552147|0.050644478527607|3.9000000953674|2015-05-24|-0.16322|2015-08-23|0.16969|2015-07-19
2025-01-05 14:44:28|WEEKLY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|15.140163531763|15|1.7949102553729|0.1502|1|1|0.1502|17.46|0.54687|106|3.8066828991807|100|44.59|0.27435|0.32959|0.52870434543204|0.87692516906069|2037.3301296277|1470.5343426957|461.90474118055|0.647|0.353|0.28803|17|9|0.0039888212435233|0.092487564766839|84.5|2021-05-30|-0.20897|2022-01-30|0.33064|2011-04-10
2025-01-05 14:44:29|WEEKLY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|41.409264986489|9|6.6403338198464|-0.0137|1|2|-0.08562|49.02|-0.36878|18|-0.36878129532341|18|29.46|-0.17275|-0.04147|0.077389292181447|0.087610981721219|118.98519965408|117.90962375073|295.98692528335|0.538|0.385|0.34971|13|4|0.0061209207161125|0.10581171355499|82.5|2023-06-25|-0.22837|2017-10-15|0.55802|2022-07-31
2025-01-05 14:44:30|WEEKLY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|4.3623315193842|14|0.57990844238227||0|0|-0.05631|4.86|0.08363|49|-0.08766233364111|45|34.87|-0.13309|-0.02471|-0.095210262337855|-0.11091795111096|29.227884309185|42.452153718319|48.166502081448|0.478|0.304|0.24253|23|9|0.00074309202453988|0.081416147239264|19.979999542236|2015-06-21|-0.22917|2021-01-31|0.25979|2015-09-13
2025-01-05 14:44:32|WEEKLY|07951|100759|/equities/new-world|SHANGHAICOMP|7.6630510440008|15|1.3046581045168|0.1828|1|1|0.1828|7.7|-0.17791|9|0.11405426941036|26|37.81|-0.06031|0.03484|0.020296141229738|0.069090196763964|67.626767135199|106.2881583601|103.21715509237|0.667|0.381|0.24554|21|11|0.0017239232673267|0.071410680693069|24.069999694824|2015-08-23|-0.30293|2015-07-05|0.60965|2024-12-01
2025-01-05 14:44:33|WEEKLY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|11.806529839595|14|1.4638480893913||0|0|0.02204|12.52|-0.11034|46|-0.11033537178305|46|34.35|-0.14824|-0.0059|-0.11332322879022|-0.026912261372942|8.6969745757407|50.408804228931|252.21595266133|0.522|0.391|0.24172|23|8|0.0031392528019925|0.087447733499377|38.650001525879|2015-05-31|-0.31774|2015-07-05|0.3523|2022-11-20
2025-01-05 14:44:34|WEEKLY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|7.0559342923942|15|0.53741173290881|0.0622|1|1|0.06223|7.34|-0.09441|7|-0.094409964083796|7|27.37|-0.06982|0.03932|0.031155489303291|0.10630805888828|68.431768280025|138.50516379926|178.15534845802|0.444|0.333|0.1943|27|10|0.0026745551128818|0.074324621513944|60|2015-05-03|-0.27797|2017-11-12|0.53237|2015-04-26
2025-01-05 14:44:35|WEEKLY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|18.07537810602|44|1.183363130079|0.1161|1|1|0.11608|20.48|-0.04951|13|-0.049509816067075|13|32.83|-0.09847|0.0228|-0.020514950808223|0.047496456565472|53.619667514435|123.92087838407|270.89946689479|0.522|0.391|0.19136|23|8|0.0023924185463659|0.067519486215539|32.099998474121|2015-05-24|-0.21144|2015-07-05|0.32992|2009-05-03
2025-01-05 14:44:36|WEEKLY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|12.395449160496|60|2.3918285181929|0.2869|1|1|0.28688|12.65|-0.0672|5|-0.067199220630026|5|35.52|-0.23416|-0.07325|-0.081548541230649|-0.03401499429692|15.137553592823|61.945447582276|223.89379477891|0.667|0.429|0.30662|21|9|0.0041479378881988|0.10409311801242|46.080001831055|2016-12-25|-0.35309|2015-07-05|0.56944|2012-04-15
2025-01-05 14:44:37|WEEKLY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.32231130885648|22|0.024656605161527||0|0|0.17162|0.355|-0.26183|18|-0.26182966515632|18|31.28|-0.07238|0.00817|0.015224860524734|0.029730091907112|85.1692657555|105.57470288687|109.56789760069|0.6|0.28|0.20063|25|11|0.0011034620174346|0.06048202988792|1.4889999628067|2015-06-14|-0.24765|2015-07-05|0.36471|2015-04-26
2025-01-05 14:44:38|WEEKLY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|5.5635165652501|14|0.36928048290304|0.0443|1|2|-0.01647|5.97|-0.28134|29|-0.28133705142357|29|31.76|-0.07596|-0.00776|-0.056262185111984|-0.046950417846833|44.423550912127|64.267433880651|78.367022397951|0.44|0.28|0.19886|25|9|0.0012191821561338|0.071153110285006|19.25|2015-06-14|-0.26037|2014-09-07|0.33295|2010-11-07
2025-01-05 14:44:39|WEEKLY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|14.271463077673|14|1.8648206327068||0|0|-0.01204|14.77|0.32011|47|0.32011390658278|47|37.89|-0.1631|-0.08564|-0.039274195517289|0.1069620849077|67.847569108213|129.97120629136|173.7646527802|0.444|0.333|0.32892|9|4|0.0047478813559322|0.10582720338983|69.093086242676|2021-12-05|-0.31972|2019-03-10|0.61092|2017-11-12
2025-01-05 14:44:40|WEEKLY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|4.4591665337604|14|0.43162507107526||0|0|-0.05929|4.76|-0.15975|22|-0.15975428604076|22|37.86|-0.11951|0.0377|-0.049716701106344|-0.070254440887651|31.711169012571|40.869455362349|120.20202482395|0.524|0.333|0.26458|21|10|0.0022875742574257|0.08394875|23.89999961853|2015-06-14|-0.30563|2015-07-05|0.60917|2020-05-24
2025-01-05 14:44:41|WEEKLY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|12.437599091503|14|1.2950931235235||0|0|-0.06054|13.81|0.01408|13|-0.12963651005922|11|26.33|-0.13927|-0.08177|-0.13349615782401|-0.16673689925402|28.802589024147|47.994990937914|35.496724978605|0.533|0.267|0.26101|15|6|-0.00096147058823529|0.079845269607843|83.699996948242|2018-06-03|-0.18704|2019-06-23|0.32155|2017-01-22
2025-01-05 14:44:43|WEEKLY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|-22.792533290201|1|2.3768135463744||0|0|0|14.58|-0.1396|17|-0.26752575682661|16|23.2|-0.32831|-0.22301|-0.16273605510736|-0.10747955532602|9.5097529300627|41.641869124611|265.81585357892|0.6|0.35|0.34336|20|9|0.0054318318965517|0.10583396551724|27.700000762939|2023-11-19|-0.2781|2015-07-05|0.61055|2015-06-14
2025-01-05 14:44:44|WEEKLY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|8.2054833522494|11|1.3828694428221|0.108|1|1|0.10805|9.64|0.08421|37|0.35352518938572|140|37.05|-0.13028|-0.00843|-0.016273396686225|-0.058040229477147|69.268781187558|59.558529863053|157.51634842461|0.524|0.286|0.32204|21|8|0.0030830456852792|0.096750748730965|26.680000305176|2015-12-27|-0.25197|2024-02-04|0.61146|2018-11-11
2025-01-05 14:44:44|WEEKLY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.41866462804257|14|0.036614996952782||0|0|0.04889|0.472|-0.21569|16|-0.21568624815636|16|33.65|-0.04446|0.03237|-0.062014915596721|-0.039367052352069|36.043549966519|64.034884985913|132.21288842778|0.522|0.304|0.21452|23|9|0.0015945362134689|0.068381461245235|1.9570000171661|2015-12-27|-0.21093|2016-01-10|0.46606|2015-10-25
2025-01-05 14:44:45|WEEKLY|07964|100758|/equities/shenda|SHANGHAICOMP|3.2137912589247|15|0.52837629943664|0.0261|1|2|-0.03152|3.38|-0.13281|8|-0.13281250048506|8|41.68|-0.03562|0.11057|0.1003541479632|0.1003541479632|139.07228792869|139.07228792869|110.92878866458|0.474|0.474|0.23153|19|6|0.0022015012406948|0.087930409429281|27.10000038147|2015-06-14|-0.32066|2015-07-05|0.51714|2013-09-01
2025-01-05 14:44:46|WEEKLY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|6.3153288378115|11|0.69613037586474|0.0686|1|2|-0.08748|6.78|-0.29551|25|-0.29551125026458|25|34.52|-0.13183|0.00509|-0.031213762366624|0.0081763520198495|47.884867673308|80.393758919514|102.88315709896|0.522|0.435|0.27419|23|7|0.0024891417910448|0.09345723880597|28.569999694824|2015-06-21|-0.30786|2022-11-27|0.58371|2022-11-20
2025-01-05 14:44:48|WEEKLY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|0.47997692831785|14|0.037068605116521||0|0|-0.01047|0.567|0.12519|39|0.23519940303744|71|41.58|0.04111|0.15819|0.16396050681873|0.26672094709373|262.25217118886|252.99888591314|128.86363066795|0.632|0.368|0.19602|19|7|0.0015365504358655|0.068137608966376|2.5729999542236|2015-05-31|-0.31542|2024-06-09|0.2528|2021-05-16
2025-01-05 14:44:49|WEEKLY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|7.2321864960549|9|0.76808293924471|-0.1305|1|2|-0.20718|7.73|-0.47059|8|-0.13709322018498|7|41.68|-0.02274|0.12288|0.07723877839175|0.25995655104113|68.82305200671|258.58361997478|117.12121410256|0.579|0.368|0.22301|19|8|0.0020445625|0.0773162875|29.790000915527|2015-06-07|-0.2243|2015-08-23|0.60856|2020-05-24
2025-01-05 14:44:50|WEEKLY|07968|942803|/equities/erfangji|SHANGHAICOMP|4.1439353816231|14|0.60538744886912||0|0|-0.05423|4.36|-0.21927|26|-0.21926913219993|26|29.68|-0.12405|0.00921|-0.042660207136145|-0.0672590270181|42.249216319624|45.568056880524|74.275983279668|0.48|0.36|0.31795|25|8|0.0027898543046358|0.097407377483444|21.5|2015-12-20|-0.51554|2012-03-18|0.61364|2018-11-11
2025-01-05 14:44:51|WEEKLY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|0.14753890138165|15|0.018229495164258|0.1875|1|2|0.12081|0.167|0.58726|199|-0.071903510477663|17|39.53|0.0009|0.07671|0.13713100734092|0.092658715819252|304.20222924094|140.57174399885|43.947367843169|0.579|0.316|0.23243|19|8|0.00049543790849673|0.064164379084967|0.82599997520447|2015-06-07|-0.51087|2012-03-18|0.33255|2015-10-25
2025-01-05 14:44:52|WEEKLY|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|-0.77058789003171|23|0.10686262901716||0|0|0.59434|0.43|0.05357|62|0.053571377253653|62|31.29|-0.06773|0.02961|-0.050208614331467|-0.057173141548321|45.277597013117|52.760294634117|4.0952381633577|0.5|0.375|0.2337|24|7|-0.002201617076326|0.076915122897801|19.799999237061|2009-11-22|-0.35883|2010-04-11|0.35421|2015-07-12
2025-01-05 14:44:54|WEEKLY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|8.5241302695438|9|0.95376093248831|-0.0027|1|2|-0.02045|9.1|-0.02583|73|-0.41323434610624|27|40.44|-0.18836|-0.12117|-0.3013157113534|-0.41323434610624|30.58762235419|58.677|70.872276272019|0.333|0.111|0.2811|9|3|0.0018390860215054|0.085270456989247|33.5|2017-10-29|-0.27675|2024-02-04|0.60981|2017-09-24
2025-01-05 14:44:55|WEEKLY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|12.378988944296|14|1.6372307631161||0|0|0.21775|17.56|0.00832|61|0.0083160002093721|61|26.92|-0.14498|-0.08302|-0.15453292603124|-0.17172144712314|33.690507865052|44.145461170989|62.669518840343|0.462|0.308|0.22284|13|5|-0.00020060606060606|0.07026782369146|33.490001678467|2018-06-03|-0.1518|2018-10-14|0.20097|2020-07-12
2025-01-05 14:44:55|WEEKLY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|10.07270122981|14|0.77593452694512||0|0|-0.11679|11.57|-0.30348|2|-0.0078616418722295|22|28.96|-0.08676|-0.01783|-0.07896450645994|0.021139211498906|11.74134189553|98.77409911245|182.7804081244|0.63|0.407|0.22815|27|13|0.0023955094339623|0.076140452830189|30.319999694824|2015-06-07|-0.45281|2012-03-18|0.35105|2015-07-19
2025-01-05 14:44:56|WEEKLY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|7.6077912230572|43|1.1540696495347|0.2026|1|1|0.2026|11.1|-0.13113|6|0.063172879966374|50|37.57|-0.22108|-0.07774|-0.098206011357069|-0.087232209798286|64.542601124791|74.283380856504|122.37462750169|0.571|0.429|0.32003|7|3|0.0035072459016393|0.096468098360656|23.025638580322|2019-09-29|-0.1977|2019-02-03|0.61131|2019-01-20
2025-01-05 14:44:57|WEEKLY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|3.7224130926749|15|0.51678380786122|0.0529|1|2|-0.06013|4.22|-0.12242|5|-0.1224173639858|5|31.83|-0.0019|0.09175|0.038052167594142|0.058390763099897|92.743101554645|106.89185599646|64.016987034398|0.652|0.391|0.22147|23|8|0.00096227882037534|0.068471970509383|26.629999160767|2015-12-27|-0.20208|2017-04-09|0.59638|2015-07-05
2025-01-05 14:44:59|WEEKLY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|7.4437339216163|11|0.94616681650388|-0.0721|1|1|-0.07205|8.5|-0.25099|15|-0.25099203890083|15|32.55|-0.22717|-0.11723|-0.2022160641485|-0.16811993018299|24.7647520416|39.47832303778|106.17101034218|0.545|0.455|0.28995|11|5|0.0031927173913044|0.1004347826087|20.7678565979|2017-11-05|-0.29162|2018-02-11|0.61115|2017-10-29
2025-01-05 14:45:00|WEEKLY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|24.596451292623|15|4.8085575026712|0.3037|1|2|0.24398|24.78|0.09188|13|0.091882944524071|13|32.18|-0.24065|-0.10408|-0.07257768159398|-0.061858615798725|66.69227219597|75.396837031225|249.32631545212|0.455|0.364|0.34757|11|1|0.0058438315217391|0.11104486413043|38.819999694824|2024-12-15|-0.29174|2019-08-11|0.61037|2017-10-29
2025-01-05 14:45:00|WEEKLY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|4.6917997033843|5|0.76501406406452|-0.1458|1|2|-0.22422|5.19|0.39167|122|0.39166676711153|122|45.65|0.03363|0.15906|0.13754180511825|0.18493083718055|200.52423699356|214.97532297896|90.32370737998|0.588|0.412|0.29412|17|9|0.0021318205128205|0.0934925|20.35000038147|2016-11-06|-0.36364|2011-10-02|0.61011|2015-07-19
2025-01-05 14:45:01|WEEKLY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|5.784047706905|11|0.96610710216024|0.0363|1|1|0.03627|6|-0.16796|43|-0.16795820504751|43|35.64|-0.32498|0.32642|0.0084615830286193|0.076589076880343|61.722761028708|83.868144614047|55.810086655934|0.455|0.364|0.38152|11|5|0.0089855721393035|0.10113007462687|41.290000915527|2017-10-08|-0.79094|2017-10-15|3.99286|2017-10-08
2025-01-05 14:45:02|WEEKLY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|16.749011978956|7|2.5398669186511|-0.1129|1|1|-0.1129|19.33|-0.35457|3|-0.35457163923703|3|49.71|-0.16821|-0.08135|-0.1742804864209|-0.13687034805441|52.382792027121|69.76001069|70.036201599753|0.429|0.286|0.35569|7|3|0.0017316101694915|0.1043965819209|48|2018-07-15|-0.33593|2024-02-04|0.37747|2024-03-03
2025-01-05 14:45:04|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
2025-01-05 14:45:05|WEEKLY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|7.7125179631948|14|0.67142818709057||0|0|-0.00725|8.22|-0.03403|43|-0.034027258405382|43|37.57|-0.09456|0.03341|-0.033316819376237|-0.013768031755436|64.82981979107|82.211866901212|188.22990778928|0.476|0.381|0.22969|21|4|0.0027043765586035|0.083332955112219|18.959999084473|2015-06-14|-0.2953|2015-07-05|0.47156|2015-07-19
2025-01-05 14:45:06|WEEKLY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-3.8715200158491|1|0.42050666718133||1|0|0|2.34|0.09859|25|0.09859144997441|25|31.19|-0.21876|-0.11616|-0.071110048509821|-0.13502972469768|50.70938827601|38.638373889264|49.502851641411|0.438|0.375|0.37498|16|7|0.0021197995991984|0.099668396793587|25.003000259399|2015-05-31|-0.31784|2015-07-05|0.61138|2015-03-29
2025-01-05 14:45:07|WEEKLY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|5.9890030918551|14|0.38979900187156|0.0719|1|2|0.02115|6.76|-0.0541|30|-0.054098348994308|30|30.88|0.00255|0.06591|-0.06862611093615|-0.095442141091108|31.001077385653|39.771834584006|115.55556135187|0.6|0.36|0.17725|25|11|0.0013239617834395|0.06307850955414|22.60000038147|2015-06-07|-0.24724|2015-06-21|0.31551|2015-09-13
2025-01-05 14:45:07|WEEKLY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|3.9188016496104|11|0.64190617644723|0.08|1|2|-0.00939|4.22|-0.24894|63|-0.17876363493359|20|53.57|0.02397|0.21544|-0.033874707790369|0.073655909877912|81.792682613555|108.90299392|60.220347063194|0.429|0.286|0.22962|7|2|0.00075553246753247|0.085009688311688|16.499935150146|2019-11-24|-0.33745|2019-12-01|0.28217|2017-06-25
2025-01-05 14:45:09|WEEKLY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|10.507363055855|49|0.65390074029126||0|0|-0.093|11.41|-0.14518|17|-0.14518415066217|17|39.11|0.13485|0.23161|0.32625969564003|0.45376623544007|396.70143507501|214.61099669565|76.525821356011|0.632|0.368|0.22536|19|10|0.0016533375474083|0.073903704171934|64.160003662109|2013-09-29|-0.29893|2015-07-05|0.61145|2013-09-08
2025-01-05 14:45:10|WEEKLY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.72550242462529|14|0.032184346610168|0.0078|1|2|-0.05429|0.749|-0.06958|31|-0.069577081045817|31|37.9|0.08474|0.15817|0.18413393808645|0.26191136994803|358.95827014117|405.50009502563|151.61943953655|0.524|0.381|0.13936|21|8|0.0014998887515451|0.049914449938195|3.5|2015-06-21|-0.16692|2015-07-05|0.6098|2013-09-08
2025-01-05 14:45:11|WEEKLY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-19.609194640778|1|1.7297315214947||1|0|0|13.59|0.10491|13|0.10490905754073|13|35.41|0.04516|0.1355|0.21077851390914|0.25511345724945|450.36990733158|296.12745464739|307.32700957966|0.545|0.364|0.28054|22|7|0.0034851604621309|0.093245057766367|39.689998626709|2021-12-05|-0.23919|2024-02-04|0.2719|2009-03-22
2025-01-05 14:45:12|WEEKLY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|36.445096805149|14|6.1383861320243||0|0|0.17652|43.99|0.42326|57|0.43276109976154|41|42.33|-0.17663|-0.00168|0.23453068078576|0.36589303152544|207.46022378018|223.66406468855|754.32165954867|0.556|0.333|0.3092|9|2|0.0078696700507614|0.099264670050761|93.440002441406|2023-04-09|-0.15007|2017-04-02|0.6109|2017-01-22
2025-01-05 14:45:13|WEEKLY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|13.265982295115|15|2.3048564861173|-0.0498|1|2|-0.12173|13.78|-0.13396|6|-0.13396204295359|6|31.46|-0.37831|-0.11135|-0.18011779663428|-0.11320692452322|32.752218662379|59.307943398484|131.86602855967|0.385|0.308|0.31445|13|1|0.0043421513002364|0.10776498817967|56.979999542236|2016-11-13|-0.21372|2024-02-04|0.61148|2016-09-25
2025-01-05 14:45:14|WEEKLY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|9.7524005852669|45|1.7386441314127|0.0244|1|2|-0.09788|11.06|-0.05326|7|-0.053257932758774|7|29.92|-0.18183|-0.0798|-0.062253383750001|-0.011127149036495|21.708832851408|66.011379627864|230.41666625275|0.56|0.28|0.35294|25|8|0.0041178282828283|0.099841401515152|61.990001678467|2015-06-07|-0.32335|2013-12-08|0.61111|2013-09-08
2025-01-05 14:45:15|WEEKLY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|5.2683290459092|15|0.96426600706356|0.2916|1|1|0.29158|5.98|-0.15174|32|0.086206874277184|27|33.7|-0.09596|0.00592|-0.082057338823244|-0.014820878688038|17.573849292334|70.850560761611|62.947368621826|0.652|0.391|0.27141|23|12|0.0014368821292776|0.091278162230672|25.549999237061|2015-06-21|-0.29111|2015-07-05|0.36023|2014-08-24
2025-01-05 14:45:16|WEEKLY|07993|100845|/equities/xinmei|SHANGHAICOMP|-15.69069674115|1|1.650232323344||1|0|0|10.03|-0.05354|10|-0.053542903282708|10|27.5|-0.10338|-0.0001|-0.0031438673751642|0.022995635699249|55.6823767976|91.631327721501|294.99998387168|0.538|0.385|0.31499|26|8|0.0043725174825175|0.10702160839161|36.58572769165|2022-11-13|-0.29985|2019-01-20|0.38881|2022-11-06
2025-01-05 14:45:17|WEEKLY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-9.3350810143139|1|0.67336031903115||1|0|0|6.9|-0.08971|8|-0.089708916042349|8|30.69|-0.17936|-0.08517|-0.10352776177625|-0.11583380441914|25.557259448851|32.235434929117|57.176004200972|0.688|0.5|0.26156|16|7|0.0018069450101833|0.096788859470468|35.040000915527|2015-06-14|-0.24979|2015-06-21|0.61087|2015-05-31
2025-01-05 14:45:18|WEEKLY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|12.059854035502|10|1.8494006955654|0.3105|1|2|0.13096|14.94|-0.24451|85|-0.2445104300273|85|32.31|-0.32576|-0.09751|-0.012548558789828|-0.012548558789828|78.447164032107|78.447164032107|211.04675220277|0.308|0.308|0.26689|13|2|0.0049136596736597|0.093768997668998|63.235740661621|2017-01-08|-0.26307|2017-10-15|0.61149|2016-08-28
2025-01-05 14:45:19|WEEKLY|07996|100924|/equities/yimin|SHANGHAICOMP|-5.762538950592|2|0.65508693205394||0|0|-0.16094|5.41|-0.19902|8|-0.19901723514362|8|40.65|0.05315|0.14428|0.18079332981903|0.17557386211688|247.93686933039|187.75079458488|161.63728818268|0.45|0.35|0.20003|20|8|0.0019520024570025|0.070974643734644|14.5|2015-06-14|-0.28927|2015-07-05|0.31728|2020-06-21
2025-01-05 14:45:20|WEEKLY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|11.552633678582|14|0.91132001576123||0|0|-0.0358|12.12|-0.07712|11|-0.168803411111|11|25.64|-0.18803|-0.09503|-0.22751635909846|-0.27764821565466|33.922638515568|36.75736663008|63.256784875163|0.364|0.273|0.26541|11|4|0.00027684745762712|0.085081389830508|42.029998779297|2019-04-28|-0.17711|2019-06-09|0.46451|2019-04-07
2025-01-05 14:45:21|WEEKLY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|5.4809888736516|15|0.4022347485349|0.0796|1|2|0.04414|6.15|0.17896|61|0.17896003147702|61|39.63|0.00246|0.06266|0.073543104600841|0.12348144621833|112.81271956786|145.76981763752|112.02186433088|0.368|0.316|0.21512|19|4|0.0016949934810952|0.072068265971317|25.680000305176|2015-06-14|-0.19588|2015-06-21|0.6108|2021-01-10
2025-01-05 14:45:22|WEEKLY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|22.995565740751|14|2.9705655889205|0.1161|1|2|0.02262|24.41|0.03388|22|0.033878498555729|22|34.78|-0.03279|0.0737|-0.061919419225519|-0.04306721348501|29.088128912241|49.101019817841|177.52727161754|0.522|0.391|0.28041|23|8|0.0027720172201722|0.08462209102091|41.970001220703|2015-06-14|-0.21715|2015-07-05|0.3945|2018-11-11
2025-01-05 14:45:23|WEEKLY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|3.5366355996781|39|0.21801826994328|0.0417|1|1|0.04167|3.75|-0.09867|59|-0.098666636149088|59|45.76|0.07316|0.12403|0.099292146313441|0.11099332075952|269.14801536129|181.76342750598|53.686469983119|0.824|0.471|0.22411|17|12|0.00028426470588235|0.065234350490196|14.39999961853|2009-07-26|-0.17812|2015-08-23|0.26549|2014-11-09
2025-01-05 14:45:25|WEEKLY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.20671036774494|14|0.011685377942003|-0.0215|1|1|-0.02146|0.228|-0.08962|9|-0.089622613327695|9|42.21|0.05223|0.10302|0.077029972906594|0.056481459784561|184.57181586575|144.54854067861|41.155233190792|0.526|0.421|0.15234|19|9|-0.00046370552147239|0.051015079754601|1.0390000343323|2009-07-26|-0.16|2020-05-17|0.16756|2015-04-19
2025-01-05 14:45:26|WEEKLY|08002|100441|/equities/zijiang|SHANGHAICOMP|6.1235108933048|14|0.6223548005689||0|0|0.05676|6.33|-0.07692|21|-0.076923006385034|21|38.29|-0.03662|0.04382|0.056084399849493|0.094186594536118|118.23819345826|162.50999017776|198.43259592984|0.714|0.429|0.25778|21|13|0.0024901223990208|0.075465458996328|12.64999961853|2015-06-14|-0.31229|2015-07-05|0.38049|2024-11-10
2025-01-05 14:45:26|WEEKLY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|3.0293736573182|11|0.39881718021455|0.1481|1|1|0.14815|3.72|-0.25901|12|-0.25900902715018|12|38.18|-0.05028|0.08251|0.015730181676033|0.083292090285199|41.645005534112|128.17982045209|47.570331802434|0.706|0.412|0.24948|17|10|0.00077517450682853|0.079083019726859|26.799999237061|2015-06-14|-0.32841|2015-07-05|0.43723|2013-09-08
2025-01-05 14:45:27|WEEKLY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|10.485199057899|14|0.87058716935749|-0.1562|1|1|-0.15616|11.78|0.31771|105|0.31770681571991|105|37.29|0.06929|0.16715|0.10407057333513|0.29447983170691|166.25828327165|421.07567130557|179.5731682275|0.619|0.333|0.31583|21|10|0.0033421984924623|0.10262645728643|21.950000762939|2022-06-12|-0.27145|2015-07-05|0.37566|2020-01-12
2025-01-05 14:45:28|WEEKLY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|3.6406096117562|15|0.24797117373675|-0.0558|1|1|-0.05583|3.89|0.67903|51|0.67903482764014|51|44.59|0.02056|0.11709|0.0041587949286768|0.060825024166754|59.726285919237|110.95579757326|54.102921751686|0.706|0.471|0.28242|17|9|0.001504585492228|0.092329080310881|17.090000152588|2011-07-03|-0.40646|2016-05-01|0.39225|2021-09-12
2025-01-05 14:45:30|WEEKLY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|2.4618615656378|10|0.25040761903171|-0.0731|1|2|-0.09574|2.55|-0.36098|7|-0.36098167242192|7|36.71|-0.07946|0.04172|0.019856561279748|0.098550698558053|82.976096152081|119.39647564134|52.795030902602|0.381|0.238|0.21954|21|5|0.00093939743589743|0.078204987179487|28.64999961853|2015-06-21|-0.39273|2010-02-28|0.29482|2019-06-02
2025-01-05 14:45:31|WEEKLY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|0.21172525231926|14|0.021454268624306||0|0|-0.08614|0.244|-0.02566|19|-0.02565987388881|19|40.26|0.01037|0.14499|0.067272213346263|0.13079905945714|88.726060586288|131.89522500338|81.333331015374|0.579|0.421|0.21307|19|6|0.001240616966581|0.069729370179949|2.5199999809265|2015-05-31|-0.40625|2010-02-28|0.31915|2024-09-29
2025-01-05 14:45:32|WEEKLY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|2.9238094213224|40|0.4601634986253||0|0|-0.30769|3.06|0.17073|105|0.34097399221514|21|45.47|-0.05907|0.08551|0.084868828328247|0.11018516163021|150.06531306501|135.23052482007|91.343284474367|0.529|0.294|0.2991|17|7|0.0022959359605911|0.098284507389163|14.539999961853|2011-02-20|-0.35418|2015-07-05|0.32065|2021-08-29
2025-01-05 14:45:33|WEEKLY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|7.7357515866936|14|0.59069342257078||0|0|-0.17151|8.26|-0.09935|57|-0.099353097175772|57|31.44|-0.11047|-0.02052|-0.021465552067897|-0.031203339091977|51.729588965391|60.069665542673|49.093609832555|0.52|0.36|0.2381|25|9|0.00054092615769712|0.077087922403004|26.295000076294|2010-11-14|-0.22798|2024-04-28|0.26152|2016-01-10
2025-01-05 14:45:34|WEEKLY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|13.309117588419|14|1.1097658512067||0|0|-0.19547|14.2|0.05648|19|0.056482471724487|19|32|-0.04642|0.05456|0.069968879188605|0.14809310511903|166.02261068863|267.78976680208|177.49999761581|0.68|0.36|0.27112|25|12|0.002720295202952|0.092121574415744|28.75|2009-12-06|-0.23096|2010-04-11|0.29905|2009-03-22
2025-01-05 14:45:36|WEEKLY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|163.11004134909|15|15.584286922364|-0.1055|1|1|-0.10548|178|-0.15751|19|-0.1575081601189|19|37.38|0.27813|0.40208|0.69820903518472|0.95730684450006|1409.081891461|1701.4235654439|1797.9798672601|0.524|0.381|0.25573|21|6|0.0055722152690864|0.089873566958699|380.76998901367|2021-07-25|-0.29409|2016-09-04|0.40204|2017-10-08
2025-01-05 14:45:36|WEEKLY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|6.5702836176135|14|0.52121617016477||0|0|0.05811|7.83|-0.17223|12|-0.17222963968935|12|31.56|-0.05108|0.0613|0.042718855174343|0.12157341618775|91.540886105425|204.9971047931|161.77685282757|0.44|0.36|0.25187|25|8|0.0027261471321696|0.091750536159601|18.559999465942|2011-07-17|-0.31591|2015-07-05|0.39908|2009-07-19
2025-01-05 14:45:37|WEEKLY|08013|100773|/equities/shenergy|SHANGHAICOMP|7.95521465834|5|0.4915950566662|0.05|1|1|0.05|9.24|0.06657|35|0.066568016868183|35|35.3|-0.01328|0.04548|-0.060351702912663|-0.055712571710541|45.287107701774|63.006310367335|221.74226487018|0.478|0.304|0.17789|23|11|0.0017027573529412|0.054864460784314|14.10000038147|2015-06-07|-0.2053|2015-07-05|0.18838|2021-12-19
2025-01-05 14:45:38|WEEKLY|08014|100587|/equities/tiancheng|SHANGHAICOMP|-13.022978581518|1|0.8959928477903||0|0|0|9.97|-0.23011|13|-0.21909270194695|13|28.85|-0.1184|-0.00764|-0.11905170987651|-0.01999343031829|5.0326636684718|44.202145172887|45.400731706216|0.615|0.385|0.34695|26|10|0.0023659333333333|0.10487266666667|29.799999237061|2010-01-24|-0.57554|2010-07-25|0.45324|2015-11-29
2025-01-05 14:45:39|WEEKLY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|19.425531566234|10|1.9158405720915|0.0744|1|1|0.07439|22.82|-0.22704|8|-0.057711922624184|18|29.89|-0.11281|-0.0066|-0.020607799715826|0.050397593143125|29.572921896025|108.88008790438|604.18321404409|0.667|0.444|0.24799|27|13|0.0038158455882353|0.08294550245098|36.799999237061|2020-03-08|-0.28939|2013-03-24|0.22989|2009-02-08
2025-01-05 14:45:41|WEEKLY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|5.4626258372721|14|1.0254319898736||0|0|0.40487|6.35|-0.28045|15|-0.23706171180566|17|33.04|-0.10572|0.03066|0.013348114180908|0.04397209740373|83.732687278141|116.20948289025|250|0.435|0.304|0.26419|23|5|0.0031154333764554|0.092975705045278|9.7799997329712|2020-07-19|-0.34353|2015-09-27|0.36449|2024-11-10
2025-01-05 14:45:42|WEEKLY|08017|100590|/equities/jinshan|SHANGHAICOMP|2.2546977743921|10|0.26883846492207|-0.1103|1|1|-0.11034|2.58|0.01498|12|0.014981258692899|12|33.96|-0.07879|-0.0338|-0.063092833426372|-0.024398948341911|24.882679317428|57.024707395887|63.546797046005|0.609|0.391|0.26487|23|14|0.0011469873417722|0.081236949367089|14.369999885559|2015-06-28|-0.24368|2015-07-05|0.6139|2021-12-19
2025-01-05 14:45:43|WEEKLY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|5.3463638739895|15|0.69633179350496|0.0131|1|1|0.01311|6.18|-0.14128|21|-0.14128006796053|21|40.64|-0.1765|0.22922|-0.095506705121721|-0.095506705121721|66.474314690977|66.474314690977|32.809512015051|0.364|0.364|0.31041|11|3|0.0019516919739696|0.079746485900217|44.186000823975|2016-01-10|-0.59649|2017-10-15|1.74253|2017-10-08
2025-01-05 14:45:43|WEEKLY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|6.4257914496992|14|0.71847371252803||0|0|0.04848|7.57|0.00484|39|0.004835608316925|39|24.74|-0.22269|-0.17469|-0.23730328276672|-0.23317579958705|7.6789632039407|13.749698605602|44.209545810845|0.474|0.368|0.28693|19|9|0.00027755693581781|0.081911014492754|47.082000732422|2015-05-31|-0.30191|2022-05-01|0.46394|2015-05-03
2025-01-05 14:45:44|WEEKLY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|10.97163951356|6|0.79112025115634|0.1492|1|1|0.14921|13.17|-0.09467|20|-0.094668898749922|20|35.3|-0.03703|0.03274|0.047974359287726|0.12895966776045|96.363368248495|150.82258166852|273.80457864795|0.609|0.348|0.17953|23|10|0.0020798164014688|0.059074112607099|13.770000457764|2025-01-05|-0.17528|2021-10-17|0.33111|2021-09-26
2025-01-05 14:45:46|WEEKLY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|6.3676546033805|14|0.3587573832011||0|0|-0.10993|6.72|-0.12162|22|-0.12021140074156|12|30.2|-0.13308|-0.04516|-0.10130426530631|-0.096821882512824|19.978475780973|29.33526795798|66.449123365549|0.56|0.44|0.18398|25|10|0.00046967447916667|0.066282408854167|13.520000457764|2021-09-12|-0.24969|2013-04-21|0.42659|2021-08-08
2025-01-05 14:45:47|WEEKLY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|6.5303684999896|14|0.95321061444437||0|0|0.18734|9.57|-0.23053|17|-0.2725705739418|12|37.38|-0.16828|-0.0843|-0.0070341689468647|-0.020904281873119|53.626151840131|80.935353574724|101.16278706378|0.846|0.385|0.33347|13|6|0.0023962124248497|0.09169496993988|37.319999694824|2015-05-31|-0.2806|2015-06-28|0.34884|2015-03-08
2025-01-05 14:45:48|WEEKLY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|70.467353881843|27|8.4870453156749||0|0|0.05393|74.46|0.00085|20|0.00084717423157255|20|43.56|-0.24086|-0.01192|0.26843918183314|0.26843918183314|123.09575318721|123.09575318721|181.87591983917|0.444|0.444|0.29407|9|2|0.0044678468899522|0.089696363636364|388|2020-03-01|-0.18966|2020-07-19|0.61059|2016-11-13
2025-01-05 14:45:49|WEEKLY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|1.5768454757629|15|0.22126652667786|0.1519|1|1|0.1519|1.82|-0.13669|15|-0.23204418252062|4|37.52|-0.00416|0.04515|0.0079533759256567|-0.050586557340259|86.121992787744|52.285697096301|48.533334732056|0.714|0.429|0.27985|21|15|0.00107963840399|0.084827680798005|11.310000419617|2009-07-19|-0.32585|2011-07-24|0.30046|2013-02-03
2025-01-05 14:45:50|WEEKLY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|14.945334081259|10|2.3199303848348|0.2425|1|2|-0.02051|19.1|0.43337|38|0.43337477059577|38|41.22|0.01107|0.11441|0.11254286613487|0.34558673499079|129.31139679521|224.52989478208|99.272352435998|0.556|0.333|0.34343|9|3|0.0027513947368421|0.10619915789474|46.880001068115|2022-03-06|-0.23592|2022-01-09|0.30441|2019-02-17
2025-01-05 14:45:51|WEEKLY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|12.854559818344|15|1.8516251903089|0.3247|1|2|0.21069|15.17|-0.29576|12|-0.25212684856449|19|40.26|0.26757|0.39437|0.50254410260258|0.78697378751731|297.73555580859|821.20723469716|246.98794507258|0.579|0.421|0.31277|19|8|0.0046396662387676|0.10309133504493|89.830001831055|2015-05-24|-0.67504|2010-07-18|0.36469|2013-06-23
2025-01-05 14:45:52|WEEKLY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|-30.651381432761|22|2.6235891003244||0|0|-0.10639|26.31|0.05801|14|0.058013969604152|14|32.33|-0.15023|0.016|-0.082112533550285|-0.067189174918205|48.070279843789|64.220230742313|154.62535960384|0.667|0.5|0.23021|12|4|0.0036457457212714|0.080690709046455|54.439998626709|2017-10-08|-0.4838|2017-10-15|0.96108|2017-10-08
2025-01-05 14:45:53|WEEKLY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|-73.80738071118|7|8.2787143812006||0|0|0.2234|48.46|0.56705|11|0.5670517831267|11|39.2|-0.15785|0.01151|0.37467903992564|0.64022767926941|354.68552091257|373.24800655615|262.08761321981|0.5|0.3|0.28821|10|3|0.0053823869346734|0.096370427135678|106.31999969482|2024-11-03|-0.19912|2024-04-21|0.6106|2017-03-19
2025-01-05 14:45:54|WEEKLY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|13.118887500986|15|2.4008276623526|0.2372|1|1|0.2372|14.5|-0.26487|20|-0.26486719099432|20|33|-0.04636|0.04346|-0.055005714512345|0.0026724953240423|54.041516671647|94.84347621012|54.449870285248|0.455|0.273|0.32714|11|4|0.0011720954907162|0.10496657824934|59|2017-11-19|-0.25768|2024-02-04|0.37509|2024-10-27
2025-01-05 14:45:54|WEEKLY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|-25.920959051438|4|1.8553198364005||0|0|0.09393|19.39|1.36148|122|1.3614835726764|122|49|-0.25139|-0.06568|0.61049617164391|0.61196857195401|327.40302527163|203.6658426|157.004111535|0.375|0.25|0.31288|8|2|0.0041756962025316|0.098949341772152|50.799980163574|2017-05-21|-0.33157|2019-02-03|0.61148|2017-04-30
2025-01-05 14:45:56|WEEKLY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-19.268472548769|73|1.1809580333602|0.3863|-1|1|0.38625|16.16|-0.4791|9|0.41422093206988|26|35.25|-0.06378|0.02588|0.04458171836668|0.29061864869351|57.062907774293|286.97360243439|275.43888808111|0.5|0.3|0.279|20|6|0.0030466537966538|0.085858172458173|58.630001068115|2015-05-24|-0.23479|2014-04-27|0.35595|2021-05-16
2025-01-05 14:45:57|WEEKLY|08032|100637|/equities/shuangliang|SHANGHAICOMP|5.0594718111613|11|0.8077440157794|0.0862|1|2|0.02846|5.06|0.59473|71|0.24545460390979|6|40.53|0.13481|0.22701|0.20773738081429|0.12475565287871|666.80632334111|208.17953441972|60.295517435353|0.632|0.368|0.26289|19|10|0.0018553205128205|0.088938179487179|22.799999237061|2010-05-02|-0.5563|2010-07-04|0.61179|2024-11-03
2025-01-05 14:45:58|WEEKLY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|-8.9768022037936|1|0.71393405521554||0|0|0|6.42|0.15823|77|-0.10430834821873|29|25.5|-0.27815|-0.01859|0.047110377781953|0.10680146435215|79.330036205192|103.80695501039|205.11181602435|0.5|0.333|0.31008|18|5|0.0057188017429194|0.10147843137255|33.909999847412|2015-06-07|-0.38551|2019-11-10|0.61075|2015-05-24
2025-01-05 14:45:59|WEEKLY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|-14.33001439802|1|1.5150048502026||1|0|0|8.81|0.703|14|0.70299926844996|14|30.54|0.0007|0.11414|-0.04507760970725|0.040314470408765|37.712938062428|101.24945683222|350.0198871599|0.462|0.308|0.21248|26|7|0.0034767128463476|0.078884848866499|18.069999694824|2024-11-03|-0.25703|2015-08-30|0.43286|2024-10-20
2025-01-05 14:46:00|WEEKLY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|-19.404559448069|19|0.91918524092148||0|0|0.03779|16.55|0.30008|76|0.30007568844043|76|64.92|0.16916|0.24387|-0.0060533082720586|0.059636824634949|87.522256558657|127.49592410855|154.26919947448|0.583|0.417|0.1657|12|3|0.0014877164366374|0.056808318695107|20.469999313354|2024-10-13|-0.49742|2010-04-18|0.19332|2015-06-07
2025-01-05 14:46:02|WEEKLY|08036|101065|/equities/em-technology|SHANGHAICOMP|6.6606361244984|14|0.64042294124067|-0.16|1|1|-0.15995|7.09|0.21924|67|-0.27546914448127|40|62.09|0.25374|0.32512|0.38346789254239|0.54138678076407|376.97301268109|237.98590868188|62.247585064774|0.818|0.455|0.28956|11|8|0.00099778735632184|0.085758864942529|18.920000076294|2021-12-05|-0.26663|2016-09-04|0.5|2019-02-17
2025-01-05 14:46:02|WEEKLY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|4.1807689218673|12|0.33220314995493||0|0|-0.14991|4.99|0.00224|37|0.0022371877743221|37|40.79|0.00519|0.07164|0.029290554185728|0.046208685600587|104.2970784234|114.69104600228|55.260242731771|0.526|0.421|0.17644|19|8|0.00026861323155216|0.062882951653944|11.189999580383|2010-03-07|-0.25645|2015-07-05|0.34165|2022-01-02
2025-01-05 14:46:03|WEEKLY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|10.175441038296|12|1.4042248961584|-0.2066|1|1|-0.20656|11.37|0.01451|21|0.014512129948715|21|25.09|-0.16631|-0.10996|-0.078187443730623|-0.055426691671664|62.908903468246|75.723609986213|143.50476323682|0.455|0.364|0.29247|11|5|0.0040403832752613|0.098252404181185|19.983875274658|2019-08-11|-0.2006|2024-04-14|0.61016|2019-06-02
2025-01-05 14:46:04|WEEKLY|08039|100806|/equities/gold-summit|SHANGHAICOMP|5.5724417185576|45|0.96504005602672|-0.2156|1|1|-0.21558|6.04|0.04348|8|0.34444513792165|3|27.04|-0.15235|0.0235|0.0041225234931432|0.094437572734025|21.552411114265|67.724825374512|106.90265238766|0.56|0.4|0.32765|25|10|0.0037202638888889|0.10215090277778|33.849998474121|2015-06-21|-0.34375|2018-09-23|0.61162|2014-12-07
2025-01-05 14:46:05|WEEKLY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|1.8031214592179|14|0.16682149222405|0.0084|1|2|-0.06699|1.95|-0.23261|13|-0.23261096885332|13|46.77|0.05224|0.16996|0.31577977886184|0.5000302079331|188.32185142783|325.37726152914|151.16279886417|0.385|0.308|0.25155|13|2|0.002298421900161|0.076824557165862|5.1100001335144|2021-09-19|-0.23677|2015-07-05|0.32354|2015-07-19
2025-01-05 14:46:07|WEEKLY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|11.188937852634|12|2.1193787466849|-0.1785|1|1|-0.1785|11.92|-0.23175|26|-0.17354525559908|3|53.43|-0.18506|-0.05687|-0.050274700000435|-0.21774275373722|68.704671013703|60.9969687|101.44676799094|0.571|0.286|0.3831|7|4|0.0032979480519481|0.10279550649351|39.28572845459|2020-03-08|-0.25731|2024-04-14|0.61094|2017-07-02
2025-01-05 14:46:08|WEEKLY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|12.895726203107|14|1.3281836402003|-0.0145|1|1|-0.01449|13.6|-0.127|91|-0.12700231362107|91|41.68|-0.16268|0.00818|-0.089377487856676|-0.0035780867301609|27.602385520691|78.264905887711|144.22057201849|0.526|0.368|0.28699|19|8|0.0025088322981366|0.087318422360248|53.680000305176|2016-12-18|-0.34445|2017-12-10|0.51579|2015-11-22
2025-01-05 14:46:09|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
2025-01-05 14:46:10|WEEKLY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|-10.387542793533|27|0.8941296480758||0|0|0.13494|8.27|0.18171|12|0.18170583922159|12|43.94|-0.00815|0.09263|0.14345115214962|0.33095841161823|212.46730934362|219.5288183664|183.7777879503|0.389|0.167|0.24838|18|6|0.0024874663402693|0.082206462668299|22.590000152588|2011-05-01|-0.27483|2015-07-05|0.37402|2015-12-20
2025-01-05 14:46:10|WEEKLY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|6.0381068787385|14|0.53095426422359||0|0|0.00711|7.08|0.69207|46|0.6920744291588|46|59.54|0.22025|0.36946|0.19493444066616|0.32265377402905|151.53495069909|161.29318861|153.34632371159|0.231|0.154|0.19687|13|1|0.002238500635324|0.076068017789072|11.364290237427|2023-04-30|-0.50453|2010-01-10|0.2766|2012-08-05
2025-01-05 14:46:12|WEEKLY|08046|101159|/equities/star-cable|SHANGHAICOMP|3.6331898164072|11|0.64854307796601|0.2242|1|2|0.19118|4.86|-0.21923|5|-0.21923482143808|5|48.46|0.13232|0.24648|0.19915477382996|0.20152821347991|332.32733411478|202.301034471|67.943523227363|0.692|0.462|0.28711|13|5|0.00183465625|0.089457609375|16|2015-06-07|-0.33505|2022-01-23|0.36066|2015-05-31
2025-01-05 14:46:13|WEEKLY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|43.185885224397|15|5.1364651424704|0.2324|1|2|0.14563|47.83|0.08504|41|0.085042751078272|41|42.26|0.06384|0.17572|-8.4112726341776E-5|0.10091457977888|67.886490847051|160.81585957925|404.31109162739|0.421|0.316|0.26963|19|3|0.0035775397796818|0.086732521419829|160.57000732422|2021-07-25|-0.28768|2021-08-01|0.43795|2021-04-18
2025-01-05 14:46:14|WEEKLY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|11.720087406487|14|1.104607068878|0.1645|1|2|0.06061|12.95|-0.05954|47|-0.059538036410495|47|39.86|-0.02696|0.0331|0.27202566626046|0.27202566626046|150.81122514|150.81122514|122.27212295053|0.286|0.286|0.25774|7|1|0.0029550342465753|0.096500376712329|48.952381134033|2021-01-03|-0.15428|2021-06-13|0.52674|2019-04-28
2025-01-05 14:46:15|WEEKLY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|57.713485690956|14|7.2375090655144|0.0639|1|2|-0.01152|59.18|0.61464|68|-0.11551377165484|19|31.84|-0.02514|0.07549|0.11562777106406|0.15736388790249|179.95173091161|246.65178938788|962.27641280451|0.52|0.36|0.30536|25|11|0.0054472064276885|0.10327048207664|266.01000976562|2021-07-25|-0.26124|2015-08-30|0.31831|2021-06-06
2025-01-05 14:46:16|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
2025-01-05 14:46:17|WEEKLY|08051|100667|/equities/xichang-power|SHANGHAICOMP|8.2123553415256|10|1.3662933689321|-0.1533|1|1|-0.15332|9.83|-0.21228|18|-0.21228446625837|18|32.04|-0.11007|-0.0265|-0.014325763751786|0.049650130174355|47.185267000871|123.385741905|238.01451940242|0.6|0.36|0.26939|25|10|0.0030757901234568|0.09118112345679|18.450000762939|2015-06-07|-0.26252|2015-07-05|0.41863|2024-05-12
2025-01-05 14:46:18|WEEKLY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|4.9953073760403|12|0.68996698109866|0.2673|1|2|0.13556|6.45|-0.27491|15|-0.27491414678309|15|29|-0.27577|-0.06296|-0.20567768580702|-0.16905045288298|16.898948728932|35.675495835484|136.65254440622|0.412|0.294|0.3118|17|6|0.0044074007936508|0.094447599206349|18.260000228882|2015-06-07|-0.53484|2017-10-15|1.10135|2017-10-08
2025-01-05 14:46:19|WEEKLY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|11.930962070103|9|1.4257765592406|-0.1322|1|1|-0.13217|13.46|0.01123|67|0.011226982961128|67|39.56|-0.11681|-0.02983|-0.033537224258229|-0.033537224258229|87.787614811963|87.787614811963|98.089150151079|0.333|0.333|0.24968|9|4|0.0019673076923077|0.090602032967033|27.407154083252|2022-11-06|-0.30021|2019-01-20|0.37652|2017-11-26
2025-01-05 14:46:20|WEEKLY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|12.102405895468|14|0.73251702464542||0|0|-0.08396|13.42|-0.13654|10|-0.15085638444106|19|31.68|-0.1081|0.03446|-0.077662567998173|-0.034783061692434|18.686349508796|53.302751468799|108.69917692482|0.64|0.48|0.24762|25|10|0.0025369813664596|0.090701254658385|29.743207931519|2021-07-25|-0.46136|2017-10-15|0.80837|2017-10-08
2025-01-05 14:46:21|WEEKLY|08055|100658|/equities/sinochem|SHANGHAICOMP|3.7692219808354|15|0.26309467564513|-0.0808|1|1|-0.08076|3.87|0.29528|26|0.29528445129774|26|34.7|-0.04721|0.04708|0.023905746875182|0.024787012817195|96.789455078662|93.158059761793|44.895590915754|0.435|0.304|0.22195|23|9|0.00060509852216749|0.076484975369458|19.690000534058|2015-06-21|-0.33469|2015-07-05|0.33692|2015-06-07
2025-01-05 14:46:23|WEEKLY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|8.0278201734525|15|0.60755540501278|0.0053|1|2|-0.08072|8.2|-0.06855|56|-0.068552686565011|56|45.82|0.06683|0.18472|0.12250692949147|0.15216251022286|172.69458344388|188.4123005921|45.454542090446|0.588|0.471|0.25541|17|7|0.00098974779319042|0.081983972257251|33.979999542236|2015-06-07|-0.49979|2010-01-10|0.32297|2020-02-23
2025-01-05 14:46:24|WEEKLY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|5.7311232881523|14|0.79295894845402|0.3294|1|1|0.32943|7.95|-0.13011|55|-0.1301114936313|55|46.27|-0.10189|-0.00121|0.11623022007555|0.11623022007555|136.21744410629|136.21744410629|217.80820826156|0.364|0.364|0.3401|11|5|0.0044452107279694|0.097472873563218|26.5|2015-05-31|-0.29277|2015-07-05|0.61322|2021-03-07
2025-01-05 14:46:25|WEEKLY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|8.672624456098|14|0.69256423926717||0|0|-0.1887|9.33|-0.10222|21|-0.1022221883138|21|34.48|0.03181|0.13101|0.1333256728094|0.19058653025412|203.21278561737|212.57179558808|143.73747760717|0.435|0.304|0.22707|23|6|0.0023867617866005|0.085594392059553|35.069000244141|2011-02-20|-0.34031|2011-07-24|0.3979|2015-08-16
2025-01-05 14:46:26|WEEKLY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|5.3311925043066|14|0.56542801801981|-0.1164|1|1|-0.11642|5.92|0.00888|19|-0.27389904143955|24|32.78|-0.08443|-0.00454|-0.074619699023515|-0.082769864700552|26.123005728657|39.901217065363|121.31147412836|0.565|0.391|0.30063|23|10|0.0028248631029987|0.098336740547588|25.290000915527|2015-06-14|-0.34948|2018-10-14|0.42997|2021-12-05
2025-01-05 14:46:27|WEEKLY|08060|100629|/equities/guotong|SHANGHAICOMP|13.071096462475|11|1.3893187212042|-0.0218|1|2|-0.08409|14.16|-0.14859|39|0.2933223279057|128|40.84|-0.11836|0.01305|0.04927042022728|0.05508519841106|135.34882144976|124.49543276899|115.68627542645|0.526|0.263|0.23324|19|7|0.002057417302799|0.085965559796438|34.490001678467|2015-06-21|-0.24115|2022-01-09|0.5123|2022-01-02
2025-01-05 14:46:28|WEEKLY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|1.856861624003|14|0.1299830686127|0.0115|1|2|-0.04369|1.97|-0.07853|47|-0.10747669486356|35|40.47|-0.01122|0.115|0.17283186016072|0.21095018240383|420.89631130825|252.93353528512|81.844618842298|0.632|0.368|0.22687|19|8|0.0014944884910486|0.074474040920716|14.229999542236|2015-07-05|-0.45228|2013-08-25|0.32932|2019-04-07
2025-01-05 14:46:29|WEEKLY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|2.6415733904016|14|0.16286264215703||0|0|-0.0301|2.9|0.0132|65|-0.14647886983413|10|44.33|-0.03361|0.09197|0.023488449423075|0.039522304262759|92.449876510976|93.478687229258|50.173010209347|0.533|0.333|0.19578|15|6|0.00028682890855457|0.065944542772861|12.199999809265|2015-07-05|-0.47802|2013-08-25|0.25595|2015-06-28
2025-01-05 14:46:30|WEEKLY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|19.131636300845|14|1.9454347716275|0.0431|1|2|-0.02248|20|0.21603|41|0.21603251424811|41|28.67|-0.38435|-0.26876|-0.20267580017843|-0.14779001152114|40.833380788834|59.38968917|126.4107383353|0.333|0.222|0.27808|9|2|0.0033740590405904|0.084621217712177|55.505146026611|2019-11-03|-0.227|2020-09-13|0.61045|2019-09-22
2025-01-05 14:46:31|WEEKLY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|4.4609151452215|14|0.29722538681533||0|0|-0.06159|5.18|-0.06564|12|0.21028027439526|67|41.43|-0.07424|-0.04531|-0.027510925665992|-0.014802201798206|72.858984169945|77.977422160564|108.36819248898|0.571|0.429|0.24379|7|4|0.0015024092409241|0.071378679867987|7.6900000572205|2019-03-10|-0.15768|2022-03-13|0.31191|2019-03-10
2025-01-05 14:46:32|WEEKLY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|34.423030128513|14|4.7355000834914||0|0|0.02103|40.3|-0.17041|8|-0.17041298771631|8|28.4|-0.02173|0.47871|0.66860607684225|0.94228982313442|567.14961225218|645.09336603807|626.3962525572|0.467|0.333|0.39433|15|2|0.011264328018223|0.097211617312073|134.6286315918|2021-07-04|-0.69056|2017-10-15|2.56936|2017-10-08
2025-01-05 14:46:34|WEEKLY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|5.0731138664054|14|0.32033047696567||0|0|-0.11688|5.44|-0.14389|62|-0.14389364790669|62|36.89|-0.18208|-0.10415|-0.14349988884047|-0.16462819176534|62.68145027615|69.74214504|69.565216595957|0.333|0.222|0.27737|9|2|0.00097878260869565|0.079710811594203|24.510000228882|2018-05-27|-0.19212|2018-06-17|0.61191|2018-04-15
2025-01-05 14:46:34|WEEKLY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|6.6758949340758|14|0.599347634169||0|0|-0.13382|7.12|0.589|111|-0.10748447935671|30|39.11|-0.00229|0.03293|0.15505769150117|0.11582421247436|143.05124462816|107.32452295183|65.77369533561|0.556|0.333|0.28175|9|4|0.00086043835616438|0.089236273972603|31.208320617676|2020-08-23|-0.16684|2024-02-04|0.61047|2017-11-19
2025-01-05 14:46:35|WEEKLY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-19.438391799471|2|2.5077972792061|0.0793|-1|1|0.07929|11.38|0.18479|20|0.18479382070321|20|35.78|0.06403|0.23992|0.012878290461476|0.00027225408296971|88.880288372501|83.372486258503|103.45454649492|0.667|0.444|0.26867|18|10|0.0033462015503876|0.091280542635659|22.979999542236|2024-12-08|-0.48142|2014-11-09|0.97883|2014-09-21
2025-01-05 14:46:36|WEEKLY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|7.0302066968987|15|0.53518691407067|0.0924|1|2|-0.03399|7.39|0.03125|30|0.031250002024615|30|38.35|-0.01978|0.04551|0.03725845289752|0.065550686302721|71.86680721727|85.231133741828|97.622188889115|0.588|0.471|0.23003|17|7|0.0015426426426426|0.077111096096096|30|2015-04-19|-0.20789|2015-08-23|0.30564|2014-12-07
2025-01-05 14:46:37|WEEKLY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|11.27926110052|8|1.4458296189111|-0.0273|1|1|-0.02727|14.98|-0.32759|18|-0.30078358801822|18|46.89|0.06099|0.09176|0.038923787102896|0.15195413364181|88.123000341971|137.47412462314|115.85459542673|0.667|0.444|0.2853|9|6|0.0020855477855478|0.074083193473193|29.639999389648|2023-06-04|-0.20081|2023-12-24|0.60944|2016-02-28
2025-01-05 14:46:39|WEEKLY|08071|100569|/equities/sw-securities|SHANGHAICOMP|4.0504757549226|15|0.40414832181151|0.0655|1|2|-0.01354|4.37|-0.08018|46|-0.00084008376195199|13|40.37|-0.02957|0.04581|0.015026011644652|0.036567589616799|71.408889712485|93.573208442761|39.192825426617|0.684|0.421|0.24383|19|8|0.0005563252240717|0.074282291933419|22.659999847412|2009-08-02|-0.46474|2010-07-25|0.61313|2014-12-14
2025-01-05 14:46:40|WEEKLY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|11.130103846045|11|1.8342892924767|1.2243|1|2|0.39748|12.2|-0.49486|49|0.18720760469662|83|45.29|-0.03891|0.0674|-0.050212390899773|0.082750540867612|41.979993699696|141.8808127428|127.4817157608|0.529|0.353|0.2469|17|6|0.0026263461538462|0.085658576923077|32.819999694824|2015-06-14|-0.30224|2015-07-05|0.6107|2024-10-27
2025-01-05 14:46:40|WEEKLY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|50.222542678043|15|3.6485526213362|-0.0459|1|1|-0.04592|56.1|-0.16724|22|-0.16723786898829|22|32.73|-0.25854|-0.18727|-0.050596939590701|-0.066140302915418|65.048580396333|68.537227571536|354.61440933197|0.467|0.333|0.24285|15|6|0.0040750099009901|0.077456574257426|76|2015-05-24|-0.15455|2015-08-02|0.61062|2015-02-01
2025-01-05 14:46:41|WEEKLY|08074|100959|/equities/star-lake|SHANGHAICOMP|5.5335163251359|14|0.60108552776585||0|0|-0.0207|6.15|0.09544|13|0.095438142539235|13|35.9|-0.02992|0.06004|0.099683590918613|0.094183049105403|150.8337569622|121.2325672312|169.42148488925|0.381|0.286|0.27963|21|5|0.0026881747066493|0.086816844850065|17|2010-11-14|-0.29241|2020-02-16|0.46296|2020-02-09
2025-01-05 14:46:42|WEEKLY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|77.915744422292|13|9.1231026677055|-0.1037|1|1|-0.10368|84.29|-0.32074|27|-0.3207427637113|27|34.14|-0.43926|-0.09901|0.25019275553842|0.45788567109836|126.73877301382|202.09974807263|483.03723341115|0.571|0.429|0.37466|7|3|0.011665976095618|0.11770239043825|358.57159423828|2021-11-28|-0.19088|2021-09-05|0.61073|2020-02-16
2025-01-05 14:46:44|WEEKLY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|17.75074110959|45|2.0351789631357|0.0478|1|2|0.0079|17.87|-0.10379|34|0.065562897093238|27|33.57|-0.05454|0.12741|0.05327480667049|0.17079690650698|70.835025274054|252.426972991|461.75714128353|0.609|0.435|0.26859|23|7|0.0042855637254902|0.094025906862745|27.540000915527|2019-03-17|-0.30473|2015-07-05|0.61087|2019-02-24
2025-01-05 14:46:45|WEEKLY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|4.9528198514644|15|0.34620434871344|0.1126|1|2|0.04591|5.24|0.00398|53|-0.12521735481594|12|30.28|-0.10872|0.00385|-0.018688413379878|-0.028442579304016|54.104438579209|51.498864283451|56.211113753955|0.44|0.36|0.23424|25|5|0.0011026977950713|0.083166977950713|22.479999542236|2015-06-14|-0.28686|2015-07-05|0.60937|2019-04-14
2025-01-05 14:46:45|WEEKLY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|-16.15134670457|1|1.4004489651016||1|0|0|11.47|-0.07126|13|-0.071255067794273|13|41.1|-0.08142|-0.02546|-0.15588624157204|-0.11372433817556|29.395422986885|54.061307763435|44.228787815603|0.7|0.5|0.19638|10|4|-0.00074586374695864|0.064005060827251|42.777782440186|2017-04-02|-0.16827|2024-02-04|0.61075|2016-12-25
2025-01-05 14:46:46|WEEKLY|08079|100827|/equities/changlin|SHANGHAICOMP|8.3271930690324|44|0.63934212697399|0.1048|1|1|0.10482|9.17|-0.29936|5|1.0501473729192|49|39.94|0.04349|0.1133|0.32271561020517|0.57636873564267|233.98495571436|282.10037641221|288.81890437838|0.294|0.176|0.24668|17|6|0.0031092105263158|0.080212908587258|11.319999694824|2015-06-21|-0.26816|2017-08-06|0.27757|2016-01-31
2025-01-05 14:46:47|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
2025-01-05 14:46:49|WEEKLY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|8.0379815708374|16|1.3851078218455|0.1804|1|2|0.12514|9.71|-0.46769|31|0.080882362608885|110|46.82|-0.07833|0.00889|-0.012113638106121|0.040801866939219|67.943945894993|125.06325240062|182.86252622941|0.706|0.412|0.27622|17|8|0.0028292478421702|0.092432897657213|21.5|2015-06-14|-0.31697|2015-07-05|0.29144|2024-01-28
2025-01-05 14:46:50|WEEKLY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|10.727531144629|14|1.0608230598733|0.0547|1|1|0.05469|13.5|-0.13879|10|-0.22104123330337|11|24.4|-0.16856|-0.08307|-0.09322522961534|0.027784920622217|27.602622610298|106.87767775513|125.08268214526|0.667|0.4|0.35335|15|9|0.004516437994723|0.1073117414248|68.290000915527|2017-10-08|-0.40788|2017-10-15|0.61036|2017-08-06
2025-01-05 14:46:51|WEEKLY|08083|100716|/equities/sunyard|SHANGHAICOMP|11.040697803932|14|2.1088903608982||0|0|-0.01632|11.45|-0.29047|7|-0.35340497626582|25|45.41|0.14861|0.36495|0.013484243034655|0.16723598069411|56.24284869055|191.83231056107|320.72829197127|0.647|0.412|0.34072|17|8|0.004932050955414|0.10668825477707|105.4700012207|2015-06-07|-0.49518|2011-07-24|0.61085|2024-02-25
2025-01-05 14:46:52|WEEKLY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|8.7244258113865|32|1.1768939768523||0|0|0.16|12.47|-0.21043|7|-0.21043167056384|7|36.56|-0.04223|0.0504|-0.19565817293807|-0.21043167056384|64.67525784|78.957|75.253216280706|0.222|0.111|0.28209|9|2|0.0011812222222222|0.095331638888889|19.430000305176|2020-07-12|-0.17053|2024-02-04|0.2947|2020-03-22
2025-01-05 14:46:52|WEEKLY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|18.11721211928|10|2.8263222397896||0|0|0.00171|23.45|1.64823|74|1.6482311166759|74|30.27|-0.21939|-0.06964|0.30494416790632|0.4648446561535|165.18837597964|200.17010321802|135.15850286657|0.267|0.2|0.3228|15|3|0.0036485745140389|0.099525572354212|59.919998168945|2016-01-03|-0.25986|2016-01-17|0.61095|2015-12-20
2025-01-05 14:46:54|WEEKLY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|19.984832930196|14|2.0675502277526||0|0|-0.02501|23|0.21628|126|0.07999997820173|43|41.33|-0.10149|-0.04491|-0.016854255330208|-0.074712517870258|87.6298130571|83.22156|135.93380553363|0.444|0.222|0.25226|9|4|0.0027921298701299|0.087380961038961|43.970001220703|2022-01-23|-0.17472|2024-02-04|0.61052|2017-07-02
2025-01-05 14:46:55|WEEKLY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|9.5511027131765|9|1.6890221342154|-0.1865|1|1|-0.18651|10.25|-0.24977|9|-0.24977439086336|9|30|-0.12097|-0.03441|-0.25530661567754|-0.11825657799283|8.9321907125018|58.139692104635|27.756276026906|0.667|0.444|0.38759|9|6|-0.0007821582733813|0.1200585971223|72.150032043457|2019-08-04|-0.23801|2019-08-25|0.72244|2019-08-04
2025-01-05 14:46:56|WEEKLY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|24.302187548232|14|4.0816763389752|-0.053|1|2|-0.16339|25.5|-0.05467|56|-0.17737386883735|22|37.86|-0.16285|-0.02586|-0.17516400075035|-0.13273306334032|35.084681365173|64.316240555006|50.335570621409|0.714|0.429|0.26541|7|2|0.00017061151079137|0.10171431654676|78.580001831055|2019-08-04|-0.23415|2023-06-11|0.38018|2019-08-04
2025-01-05 14:46:56|WEEKLY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|3.4872134791024|9|0.34821703387414|-0.0257|1|2|-0.07268|3.7|-0.13927|23|-0.13926503992335|23|52.14|-0.12043|-0.04742|-0.15176664920359|-0.14346888464843|61.011272738848|73.36260009|65.627868775091|0.429|0.286|0.18795|7|3|0.0013705361930295|0.086843029490617|17.700979232788|2017-10-01|-0.21717|2018-06-24|0.611|2017-09-17
2025-01-05 14:46:57|WEEKLY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|-28.941138490549|8|2.627165730459|-0.0776|-1|1|-0.07762|23.88|-0.12176|39|-0.12175701872891|39|29.83|-0.04517|0.01269|-0.10472917103027|-0.18422996203814|46.561905824468|44.061700753812|64.55798344737|0.5|0.333|0.28317|12|6|0.00074060273972603|0.092219671232877|43.700000762939|2017-11-05|-0.25308|2019-06-23|0.2257|2019-03-24
2025-01-05 14:46:59|WEEKLY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|5.4966565709949|12|1.1767416324511|-0.0568|1|2|-0.16734|6.17|0.33221|59|0.33220916088639|59|36.64|-0.12025|0.06216|0.031871973815086|0.031871973815086|102.25861206741|102.25861206741|95.07225480138|0.364|0.364|0.27675|11|3|0.0038708212560386|0.089785338164251|43.700000762939|2017-10-08|-0.49225|2017-10-15|0.9609|2017-10-08
2025-01-05 14:47:00|WEEKLY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|2.3324689946711|13|0.305456194495||0|0|0.26339|2.83|-0.19195|26|-0.19194841883865|26|36.54|-0.11983|0.01304|-0.081186188705894|-0.11223323393755|46.862527710883|46.257702633268|47.387807532813|0.615|0.462|0.2613|13|4|0.00066611909650924|0.085994969199179|13.850999832153|2015-05-31|-0.26316|2023-08-13|0.28894|2023-08-06
2025-01-05 14:47:01|WEEKLY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|7.6238779897643|6|1.0248826896288|-0.083|1|2|-0.16632|7.97|-0.13377|14|-0.13377190849788|14|42.71|0.05168|0.22063|0.077927801087339|-0.01283226704517|128.36444431053|95.06998489904|47.110714216458|0.571|0.429|0.26297|7|4|0.00040207236842105|0.087562105263158|27.087930679321|2019-01-27|-0.40347|2022-07-24|0.52322|2019-01-27
2025-01-05 14:47:01|WEEKLY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|8.7629193860245|14|1.6876694843856||0|0|-0.074|9.76|0.23234|56|-0.1396361139073|10|21.05|-0.34011|-0.07904|-0.08722773586837|-0.11620990844167|29.25701929278|41.995268320512|115.72109842358|0.579|0.316|0.35392|19|8|0.0055764648910412|0.10536617433414|38.689998626709|2017-10-08|-0.54577|2017-10-15|1.366|2017-10-08
2025-01-05 14:47:02|WEEKLY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|4.7054698883858|34|0.81541202311206|0.0602|1|1|0.06019|5.46|-0.13736|10|-0.13736263640294|10|39.89|-0.03564|0.08753|-0.07629305555622|-0.082648445360044|49.49236202401|56.239462381119|197.32562765394|0.421|0.316|0.23919|19|7|0.0025742604298357|0.080120783817952|17.469999313354|2015-06-14|-0.3026|2015-07-05|0.33252|2015-12-27
2025-01-05 14:47:04|WEEKLY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|58.425740022606|9|7.7864309372124|-0.163|1|1|-0.16304|65.81|0.26852|28|0.26852341723964|28|23.33|-0.15649|-0.07718|-0.045265217179278|0.079977569944308|30.22150561243|112.55857746686|452.61346445153|0.667|0.4|0.3876|15|9|0.0087791620111732|0.1225105027933|93.370002746582|2024-03-17|-0.24587|2022-08-28|0.61062|2018-01-14
2025-01-05 14:47:05|WEEKLY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|32.626445115154|45|6.3781086933832|0.1406|1|1|0.14063|40.15|-0.30208|17|-0.30208336437742|17|33.43|-0.12997|-0.07996|-0.20730301225843|-0.16570577504343|37.392886749693|67.74500064|87.855581740906|0.571|0.286|0.33329|7|4|0.002181690647482|0.10480589928058|72.5|2019-08-11|-0.20856|2019-11-03|0.35011|2019-08-04
2025-01-05 14:47:05|WEEKLY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|7.6886578624156|9|0.80970620781146|-0.0988|1|2|-0.13671|7.83|-0.13094|9|-0.13093506228494|9|31.08|-0.14389|-0.02724|-0.16448031795987|-0.15961286517822|33.547168560906|41.356010455024|36.708860533112|0.462|0.385|0.22462|13|3|-0.00049817961165049|0.073924296116505|34.349998474121|2016-12-25|-0.22193|2024-02-04|0.60947|2016-12-25
2025-01-05 14:47:06|WEEKLY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|2.197257127221|14|0.20895152117521|0.1444|1|2|0.05778|2.38|-0.17606|12|-0.17605634334896|12|41.42|0.01327|0.13335|0.0021137145714119|0.039043954635856|61.428400887401|89.11281004041|48.158643397296|0.632|0.421|0.22215|19|8|0.0004262625|0.0776787625|13.779999732971|2015-06-14|-0.30183|2015-07-05|0.21773|2015-04-19
2025-01-05 14:47:07|WEEKLY|08100|100792|/equities/tande|SHANGHAICOMP|2.6338625214838|34|0.37595641277737||0|0|-0.16338|2.97|-0.00282|16|0.011940358629947|20|34|-0.05621|0.0298|-0.02306838114963|0.021542372566914|50.963833758009|85.277611042013|112.79909399125|0.565|0.304|0.23156|23|12|0.0017785398773006|0.08062317791411|12.800000190735|2015-06-21|-0.31432|2015-07-05|0.31217|2015-04-19
2025-01-05 14:47:09|WEEKLY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|-5.2396437065183|7|0.3017641191339|-0.0488|-1|1|-0.04884|4.51|0.0585|40|0.058504630303729|40|40|0.07353|0.207|-0.02811126515274|-0.026826529939618|72.818061086117|78.965732962376|99.845030569515|0.389|0.278|0.19025|18|4|0.0017671763085399|0.070472479338843|7.8249998092651|2015-05-10|-0.44172|2011-07-24|0.383|2014-12-07
2025-01-05 14:47:10|WEEKLY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|4.8806813793429|14|0.3348694584367|-0.0474|1|2|-0.10847|5.26|-0.17778|16|-0.17777777415508|16|31.96|-0.03912|0.01941|-0.047858812429491|0.060275767508946|28.951240379268|123.50872195788|226.04213359535|0.56|0.36|0.26895|25|11|0.0027954064039409|0.088057463054187|16.670000076294|2021-09-12|-0.19783|2010-05-16|0.27332|2010-08-08
2025-01-05 14:47:11|WEEKLY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|9.8405622093084|14|0.91762946945818|-0.1528|1|1|-0.15277|10.26|-0.39843|8|-0.39842599172982|8|28.54|-0.16161|0.02551|0.074673181594681|0.14893536854722|92.680507918427|117.28206247049|111.14992297893|0.538|0.385|0.28045|13|6|0.0045574739583333|0.10513190104167|46.342876434326|2022-06-19|-0.42483|2017-10-15|0.82059|2017-10-08
2025-01-05 14:47:12|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
2025-01-05 14:47:12|WEEKLY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|13.183344281816|14|0.83264983474245||0|0|-0.13313|14|-0.15688|34|0.23640781469437|61|34.83|-0.06035|0.03795|0.026911622047322|0.056443408990794|95.745704875506|115.1391752491|199.14650899252|0.696|0.435|0.19359|23|12|0.0019749262899263|0.067743882063882|41.319999694824|2015-05-31|-0.29449|2013-03-31|0.40199|2017-10-08
2025-01-05 14:47:14|WEEKLY|08106|100343|/equities/teba|SHANGHAICOMP|12.094940969767|14|0.79622714885811||0|0|-0.16462|12.23|0.09654|69|-0.08839119157954|16|45.94|0.13333|0.2136|0.27788709496301|0.44115013815678|644.06895357337|506.39943373688|91.906510821269|0.647|0.353|0.2029|17|7|0.0011941561712846|0.070233438287154|23.723083496094|2022-07-10|-0.24742|2019-01-20|0.38255|2021-09-05
2025-01-05 14:47:15|WEEKLY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|6.2943818643908|14|0.55692871567647||0|0|-0.08005|6.78|-0.27741|12|-0.27740989076043|12|45.88|0.11939|0.22746|0.39655561205679|0.38131812552645|712.79804712271|474.18078998597|229.83051187175|0.471|0.412|0.2759|17|6|0.0033882597730139|0.10026050441362|22.39999961853|2015-06-14|-0.31271|2015-07-05|0.31463|2009-09-20
2025-01-05 14:47:16|WEEKLY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|7.5381425884175|38|0.75867146074432|-0.201|1|1|-0.20103|7.79|-0.12069|11|-0.14742448713399|76|29.91|-0.21379|-0.11991|-0.195241846211|-0.18296057138354|20.365040699186|44.132899599279|67.423411629629|0.636|0.364|0.259|11|6|0.001152349726776|0.090939180327869|22.307699203491|2017-11-19|-0.25304|2018-02-11|0.61052|2017-11-12
2025-01-05 14:47:17|WEEKLY|08109|100733|/equities/tellhow|SHANGHAICOMP|4.3213207617557|14|0.82484752007234||0|0|0.01758|4.63|-0.20847|37|0.026890811660214|45|36.24|-0.05031|0.0578|0.012187042634271|0.058020233733466|77.223217805102|105.71333529667|92.655591614423|0.476|0.333|0.25321|21|9|0.0020027002583979|0.0876519250646|21.420000076294|2015-06-21|-0.32595|2015-07-05|0.3418|2015-07-26
2025-01-05 14:47:18|WEEKLY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|2.1653045966153|14|0.18817595324878||0|0|-0.03879|2.23|-0.02295|25|-0.022950798143334|25|46.71|0.00086|0.09797|0.049800505910132|0.10994663240081|108.85274586754|154.89531684015|106.44391353793|0.529|0.412|0.2352|17|8|0.001542936802974|0.074276084262701|9.829999923706|2015-06-21|-0.26125|2015-07-05|0.32083|2015-07-26
2025-01-05 14:47:20|WEEKLY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|4.6719322938774|4|0.95483043627042|-0.3128|1|1|-0.31283|5.25|-0.20505|33|0.091219593502493|3|31.62|-0.16184|-0.01543|-0.085549624594098|-0.14836600059637|41.976783799489|42.824812732718|29.601276575701|0.615|0.385|0.27683|13|8|-5.5434782608697E-5|0.088020193236715|40.485729217529|2016-12-11|-0.31319|2024-04-21|0.61062|2024-04-14
2025-01-05 14:47:20|WEEKLY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-10.985312253751|1|1.1676721696364||0|0|0|7.23|0.1001|43|-0.055099382305124|5|49.2|-0.0946|0.03656|0.085624921375687|0.041157189600459|137.15976711791|107.4738709|43.656781953703|0.4|0.2|0.31392|10|2|0.0011592886178862|0.080070101626016|83.008003234863|2015-05-31|-0.27021|2015-08-23|0.61069|2015-05-17
2025-01-05 14:47:21|WEEKLY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|16.599280727161|42|2.1269433932268||0|0|0.07614|21.06|-0.16361|16|-0.14284173356208|21|27.08|-0.15532|-0.08872|-0.10463601868514|-0.13430273447921|48.111509436391|53.609336093763|61.20612288226|0.462|0.308|0.26312|13|5|0.00040671755725191|0.087238066157761|87.441635131836|2018-07-22|-0.16861|2024-02-04|0.36062|2017-05-07
2025-01-05 14:47:22|WEEKLY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|27.716565866794|14|4.7428098924708||0|0|-0.02161|31.69|0.10957|35|0.15734308343178|25|24.67|-0.31833|-0.20996|0.051446250807131|0.022383502096125|113.9580165643|102.70466628|100.44858407753|0.333|0.222|0.38829|9|2|0.0041171914893617|0.11148204255319|100.86839294434|2020-07-12|-0.26048|2022-04-17|0.6105|2020-06-07
2025-01-05 14:47:22|WEEKLY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|5.217941135359|14|0.35494446198547||0|0|-0.08589|5.96|-0.01558|13|0.057660608687722|20|29.37|-0.07444|0.0248|-0.071496611300353|-0.028028028244835|20.338889943405|62.145249346676|82.014584773075|0.63|0.333|0.22918|27|15|0.0014870347394541|0.078517543424318|22.992000579834|2011-03-13|-0.50799|2011-07-24|0.2741|2015-07-19
2025-01-05 14:47:24|WEEKLY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|2.8104240359083|14|0.48684900993754||0|0|0.13095|2.85|-0.26946|31|-0.26946109408711|31|33.52|-0.11612|-0.00569|-0.066195190879425|-0.085191924599761|30.006465590419|43.278675201376|60.126583169861|0.522|0.304|0.31338|23|10|0.0021343112244898|0.096804591836735|23.39999961853|2015-06-07|-0.28812|2015-07-05|0.61|2024-11-24
2025-01-05 14:47:25|WEEKLY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|4.0583662211145|18|0.54661636266942|0.5437|1|1|0.54373|4.06|0.02786|21|0.027863750352276|21|42.86|-0.26012|-0.18454|0.046489354995265|-0.084426236700479|109.25937972158|75.914635308621|176.94903073734|0.571|0.429|0.26219|7|4|0.0042723659305994|0.079615520504732|11.05424785614|2019-03-10|-0.18065|2019-10-27|0.61205|2018-11-04
2025-01-05 14:47:26|WEEKLY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|14.532264474958|11|2.4002796571305||0|0|-0.09625|17.09|-0.23375|37|-0.23375172991474|37|30.82|-0.21617|-0.12983|-0.1859619507342|-0.1859619507342|53.269598318625|53.269598318625|178.20646382342|0.273|0.273|0.34221|11|1|0.0046708022922636|0.10254842406877|58.689998626709|2020-08-16|-0.21522|2018-06-03|0.6121|2018-03-11
2025-01-05 14:47:27|WEEKLY|08119|100633|/equities/benefo|SHANGHAICOMP|4.1145136676593|10|0.42799318679826|-0.064|1|1|-0.06397|4.39|-0.08065|38|-0.17184263702207|12|40.58|0.07364|0.21368|0.32055807048823|0.36874618480861|381.45504636012|299.70110594831|102.2833190534|0.474|0.368|0.26595|19|7|0.0022975897435897|0.091461602564103|34.75|2011-03-13|-0.53681|2014-04-20|0.33333|2023-08-06
2025-01-05 14:47:28|WEEKLY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|5.2104219160702|14|0.32938742502321||0|0|-0.02555|5.72|-0.14503|20|-0.14502524141188|20|37.76|-0.04259|0.04014|0.041815145284387|0.023103888790696|112.95753432405|83.174615671295|90.220814708606|0.667|0.429|0.21465|21|11|0.0014075310173697|0.074289143920596|24.930000305176|2017-05-21|-0.29699|2015-07-05|0.44047|2017-04-30
2025-01-05 14:47:30|WEEKLY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|2.4572645619893|16|0.33685973720965|0.024|1|1|0.024|2.56|0.20128|47|0.29897425314994|13|41.95|-0.06486|0.07461|-0.01109245235981|0.0097793177535529|54.90856237206|72.503497144855|93.090907010165|0.474|0.368|0.28206|19|6|0.0021089408866995|0.089734347290641|12.800000190735|2015-06-21|-0.30303|2015-07-05|0.457|2012-08-12
2025-01-05 14:47:31|WEEKLY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|4.2655877615881|38|0.26356214046011|0.0241|1|1|0.02407|4.68|-0.07277|41|0.036496372383126|91|45.76|-0.01046|0.0915|0.014724089384463|0.055309215474561|90.255938305867|119.38179236155|49.787234236828|0.588|0.412|0.1837|17|7|0.00027376687116564|0.059807803680982|19.170000076294|2015-03-29|-0.30693|2016-09-04|0.38504|2013-09-01
2025-01-05 14:47:31|WEEKLY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|1.9397636632006|14|0.37674542334739|0.6461|1|1|0.64607|2.93|0.11483|11|0.11483254516407|11|29.67|-0.09305|-0.03333|-0.035845193427028|-0.025973821600754|37.759480386882|56.721556608152|82.072832536323|0.519|0.333|0.26501|27|12|0.0014492628992629|0.086291486486487|10.079999923706|2015-06-21|-0.21574|2015-07-05|0.28351|2024-11-03
2025-01-05 14:47:32|WEEKLY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.15772448574312|14|0.013138603111015|0.13|1|2|0.05556|0.171|0.29565|109|-0.045643122996516|61|38.68|0.0467|0.22113|0.06607091963169|0.035476780688512|133.40001554905|87.069468748636|106.87500477303|0.632|0.421|0.1871|19|10|0.0019448529411765|0.070608890374332|1|2015-06-14|-0.57759|2013-06-09|0.29356|2016-07-31
2025-01-05 14:47:33|WEEKLY|08125|100649|/equities/tianyao|SHANGHAICOMP|3.8601066061007|14|0.28482409607175||0|0|-0.06136|4.13|-0.03292|41|-0.03292187651311|41|46.53|-0.02693|0.05806|0.0017485088480125|0.064649809933083|81.766651689249|122.35361115812|101.22549489387|0.588|0.294|0.21032|17|9|0.0011339303482587|0.06803987562189|13.289999961853|2015-06-14|-0.31092|2015-07-05|0.26256|2015-07-19
2025-01-05 14:47:35|WEEKLY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|28.386935583792|14|2.037679995536|-0.1031|1|2|-0.14986|30.18|0.05398|42|0.44616614899748|38|34.43|-0.06212|0.04004|0.060237195818249|0.22079948237937|121.75785868485|358.58809351107|463.95080360071|0.522|0.304|0.23797|23|9|0.0033720248447205|0.08092549068323|56.259998321533|2023-06-04|-0.31924|2015-07-05|0.24418|2015-07-19
2025-01-05 14:47:36|WEEKLY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|6.5794909828021|10|1.3425436536425||0|0|0.13404|7.53|-0.3761|5|-0.37610060916398|5|29.85|-0.10862|-0.00358|0.0066567767535357|-0.079528984488604|81.047697261889|69.592940947764|34.160713466779|0.385|0.231|0.25273|13|4|-2.5894206549118E-5|0.090336901763224|35.27144241333|2017-04-16|-0.25414|2024-02-11|0.4|2017-10-08
2025-01-05 14:47:37|WEEKLY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|-14.927234686391|18|1.4919890307272||0|0|-0.15085|12.13|0.08772|21|0.087719341411582|21|30.79|-0.2327|-0.10236|-0.0045950175352053|0.00012679618867787|81.905194894786|88.442236393763|96.962429196735|0.571|0.429|0.30701|14|5|0.0033597767857143|0.10460995535714|53.869998931885|2016-11-06|-0.2619|2019-01-20|0.61071|2016-03-27
2025-01-05 14:47:38|WEEKLY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|33.800732041362|14|2.1891901736064|-0.0583|1|2|-0.11731|35.74|-0.17284|49|0.1324753610508|46|40.79|0.07105|0.22999|0.20070518755468|0.30401609544569|158.93572116155|225.77024812728|569.10828796863|0.474|0.368|0.28508|19|7|0.0048805203045685|0.092848692893401|140.05389404297|2020-08-09|-0.33296|2016-09-04|0.52816|2020-08-02
2025-01-05 14:47:39|WEEKLY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|9.6386689815898|14|1.0731995950017|-0.0874|1|1|-0.08739|10.13|-0.25455|13|-0.25454645131496|13|39.21|0.26302|0.36611|0.30034900529074|0.3966260144528|718.85561736953|684.49627971803|284.55056958601|0.579|0.421|0.3269|19|7|0.0048688654353562|0.11023658311346|50.889999389648|2021-09-05|-0.29352|2014-04-13|0.61117|2015-12-06
2025-01-05 14:47:40|WEEKLY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|5.5910992759767|33|0.98460786390229|0.2593|1|1|0.25926|6.12|-0.1941|17|0.019403594831984|45|37.29|-0.00711|0.05601|-0.051805308623291|-0.080263817530207|42.862837175635|47.752171724369|169.20098731787|0.524|0.333|0.32059|21|10|0.0031341963190184|0.095404920245399|22.200000762939|2010-11-14|-0.31472|2015-07-05|0.40823|2018-07-29
2025-01-05 14:47:41|WEEKLY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|9.296251239503|39|1.0432259813783|-0.1336|1|1|-0.13361|10.31|0.10834|131|0.10833700540826|131|38|-0.09759|0.04232|0.020163935977656|-0.0037668340147683|85.264992124901|97.594696516613|261.67513375343|0.421|0.211|0.28824|19|6|0.0035926184210526|0.094532131578947|31.770000457764|2015-05-17|-0.32174|2015-07-05|0.45581|2015-07-19
2025-01-05 14:47:42|WEEKLY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|10.135667653091|40|1.2130446351368||0|0|-0.16544|10.19|-0.23151|15|-0.23151129120578|15|32.17|-0.04916|0.04652|0.033975990673347|0.14078671993985|35.815665838052|78.622712052894|212.73485723456|0.435|0.304|0.32677|23|8|0.0036811681643132|0.10504160462131|37.700000762939|2021-09-19|-0.32243|2015-07-05|0.46494|2010-09-05
2025-01-05 14:47:43|WEEKLY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|8.5675647031735|35|0.7905719313952|0.0364|1|2|0.00104|9.6|0.10521|57|0.10521237342758|57|31.45|-0.27294|-0.19656|-0.21511958176371|-0.17197734869925|34.386185745133|52.461950942304|120.60301928974|0.364|0.273|0.30119|11|4|0.0029722631578947|0.093775842105263|27.579999923706|2018-06-03|-0.23936|2018-02-11|0.61181|2017-07-30
2025-01-05 14:47:44|WEEKLY|08135|100701|/equities/time-publishin|SHANGHAICOMP|7.5578357907629|5|0.65047086002465|-0.1133|1|1|-0.11335|8.37|-0.40263|11|-0.40262749074645|11|33.39|-0.08957|-0.01171|-0.06980494498893|-0.051959683151693|23.264057342198|41.803911928494|72.361023636232|0.652|0.435|0.26205|23|12|0.0010574740932642|0.076850401554404|31.579999923706|2015-06-14|-0.31894|2024-06-02|0.25994|2013-12-01
2025-01-05 14:47:46|WEEKLY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|7.0614882623896|14|0.47049580737889|-0.1197|1|1|-0.11973|7.72|0.11235|36|-0.14310491385459|11|33.7|-0.06171|0.04686|-0.0037897234116101|-0.044112485055667|91.46624242031|75.109864580698|137.66048614944|0.391|0.261|0.22933|23|6|0.0018105583756345|0.075940393401015|27.510000228882|2018-06-03|-0.27807|2011-07-24|0.23769|2019-03-24
2025-01-05 14:47:47|WEEKLY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|2.3521712941777|9|0.24877118971819|-0.0377|1|2|-0.07071|2.76|-0.1761|4|-0.17610325451881|4|32.96|0.00583|0.09906|0.22789011657338|0.51331801821196|110.33406555045|350.51277895598|64.788728689522|0.304|0.174|0.30789|23|4|0.0019105091383812|0.092231710182768|20.280000686646|2016-04-24|-0.51118|2011-07-24|0.3761|2015-05-31
2025-01-05 14:47:48|WEEKLY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|9.988832454085|14|0.82520076874513||0|0|-0.11226|12.02|-0.20261|14|-0.20260589791945|14|32.48|0.01451|0.11034|0.043186010528446|0.088689838406486|88.81167848152|120.01523809519|82.019793086183|0.476|0.381|0.24164|21|8|0.0016247194244604|0.089421611510791|31|2021-02-21|-0.34296|2013-03-10|0.23765|2012-08-12
2025-01-05 14:47:49|WEEKLY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|5.4606301637806|21|0.94431090795047|0.4473|1|2|0.33135|6.71|-0.11976|15|-0.1197570308315|15|32.09|0.00382|0.14498|-0.044796894364256|-0.096993429645271|45.219015065194|37.5258257254|226.30692183433|0.565|0.391|0.26544|23|7|0.003405963060686|0.087875118733509|12.10000038147|2015-06-07|-0.50306|2011-07-24|0.39526|2017-03-12
2025-01-05 14:47:49|WEEKLY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-29.905776588129|2|2.5852589898664|0.0345|-1|1|0.03447|21.29|0.53692|102|-0.030637876634186|15|32.96|-0.04199|0.08911|0.074875881279433|0.19924813324085|78.971959219188|213.36325991661|281.2417494418|0.458|0.292|0.29629|24|8|0.0040714646464646|0.095546982323232|67.860000610352|2022-07-10|-0.51047|2011-07-24|0.60886|2015-05-17
2025-01-05 14:47:51|WEEKLY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|41.250960430866|14|4.1341731980221||0|0|-0.27128|42.71|-0.25398|13|-0.25397951154639|13|59.54|0.65564|0.93944|1.1790512162957|1.6851591595576|357.69594573243|458.95880388512|738.92729297823|0.538|0.385|0.2981|13|3|0.0047120330368488|0.092904498094028|421.98999023438|2021-06-27|-0.48439|2011-07-24|0.26276|2015-04-19
2025-01-05 14:47:52|WEEKLY|08142|102961|/equities/top-energy|SHANGHAICOMP|4.9780049731602|14|0.41330815657016||0|0|-0.15732|5.41|0.74437|82|0.74436690164488|82|42.88|-0|0.10264|0.052894595614259|0.15251684046697|120.25103616324|214.1721084751|149.86149597294|0.647|0.412|0.24103|17|7|0.0020394070080863|0.078980188679245|13.479999542236|2015-06-21|-0.24694|2015-07-05|0.33681|2021-04-04
2025-01-05 14:47:53|WEEKLY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|2.9071676283395|11|0.3160647334342|0.0117|1|1|0.01173|3.45|-0.00748|61|-0.22463770569735|42|47.56|-0.09356|0.01561|-0.027990656148954|-0.11376246683414|84.19301920222|77.31192096|31.120331138145|0.556|0.222|0.28359|9|5|2.4497716894976E-5|0.090856050228311|22.914295196533|2016-11-27|-0.22727|2024-05-12|0.61077|2016-02-28
2025-01-05 14:47:54|WEEKLY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|15.126774750325|11|2.2721839137793|-0.0847|1|1|-0.08475|18.36|-0.36742|6|-0.16913945507883|21|29.78|-0.1255|-0.06909|-0.27455310955186|-0.24359866182428|27.090189660845|42.82492279371|38.603868965955|0.444|0.333|0.30348|9|5|-0.0014789208633093|0.093108561151079|71.169998168945|2019-08-11|-0.1969|2024-02-04|0.28563|2024-04-21
2025-01-05 14:47:55|WEEKLY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|13.126142234011|14|0.81388747762846|-0.0927|1|1|-0.09273|14.48|-0.14136|16|0.15526945326766|51|37.45|0.02273|0.03443|-0.02777614093984|0.0087590023652991|75.225754229276|101.8523344018|45.563244900498|0.727|0.364|0.16748|11|9|-0.0010641411764706|0.055471741176471|50.990001678467|2016-09-25|-0.12748|2016-10-02|0.33134|2016-09-18
2025-01-05 14:47:56|WEEKLY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-14.968990849384|17|1.20299690529|0.0055|-1|1|0.00552|10.8|-0.06969|2|-0.069689450044943|2|31|-0.06927|0.05612|0.060972965128823|0.15751078033458|51.733996431333|132.57295377258|403.58743323879|0.542|0.417|0.30446|24|9|0.0048357105263158|0.10244811842105|19.700000762939|2015-06-07|-0.48762|2012-04-08|0.51771|2019-02-17
2025-01-05 14:47:57|WEEKLY|08147|100363|/equities/tongfang|SHANGHAICOMP|6.1191463008831|14|0.69668837118764|0.0884|1|2|0.02226|6.43|0.05414|37|0.35162601468426|48|40.84|0.00566|0.05963|0.11802432495097|0.27193212132868|192.12706207885|227.93920661797|116.06497965007|0.632|0.263|0.23992|19|10|0.0017914448669202|0.082114245880862|34.180000305176|2015-06-07|-0.29131|2015-07-05|0.38949|2015-07-19
2025-01-05 14:47:58|WEEKLY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|64.167464288131|15|5.2775119039564|0.0963|1|1|0.09631|78.09|-0.19108|15|-0.19107679482294|15|34.83|-0.07379|-0.01681|-0.021556040031692|-0.0029340314895773|49.301688473095|79.206810938566|396.1948247852|0.696|0.435|0.22059|23|15|0.0027267607361963|0.069265558282209|125.65000152588|2023-04-16|-0.17305|2021-08-01|0.30269|2021-10-31
2025-01-05 14:47:59|WEEKLY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|20.303891311698|11|5.4012058925245||0|0|-0.26206|23.4|-0.58392|14|-0.38482071088753|17|24.47|-0.41067|-0.18204|-0.17676708758801|-0.042572103542081|2.2608479891766|49.198716401981|299.704328645|0.867|0.467|0.4413|15|9|0.0085453315649867|0.13137689655172|44.880001068115|2024-03-31|-0.27388|2024-02-11|0.61182|2017-08-20
2025-01-05 14:48:00|WEEKLY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|9.652210114027|12|0.8693549793824|-0.0381|1|1|-0.03807|11.37|-0.28758|12|-0.18035710165087|30|33.13|-0.16036|-0.04013|0.011393256146422|0.12080633306295|77.313724694689|142.17565282557|193.10461724626|0.467|0.333|0.29837|15|7|0.0041406692913386|0.096951732283464|63.599998474121|2015-09-13|-0.4095|2015-09-20|0.61073|2015-02-01
2025-01-05 14:48:02|WEEKLY|08151|101059|/equities/universal-scie|SHANGHAICOMP|12.790107114793|28|1.2355012567881|-0.0206|1|1|-0.02056|15.72|-0.12939|15|-0.25209076290642|11|42.07|0.02154|0.10887|0.20588765839417|0.2784696317434|280.99953749384|228.23192607466|210.02003990143|0.533|0.333|0.28332|15|6|0.0031612917933131|0.094285987841945|28.290000915527|2020-10-18|-0.21933|2015-06-21|0.32576|2020-02-23
2025-01-05 14:48:03|WEEKLY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|2.8567723133163|14|0.34008932794997||0|0|0.08099|3.07|0.26804|125|-0.042371887236257|14|52.93|0.10108|0.2195|0.18248518420285|0.20967756242823|300.93439307066|254.15517362522|109.29155986352|0.533|0.4|0.24189|15|7|0.0019760470879802|0.081529144981413|15.270000457764|2015-06-21|-0.32452|2015-07-05|0.46289|2012-03-18
2025-01-05 14:48:04|WEEKLY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|17.1182571296|35|1.7679588290383||0|0|0.0223|20.63|-0.09522|12|-0.095215475456263|12|33.1|-0.07278|0.05312|0.064689952507389|0.12293116556285|98.718076352868|170.07514778402|281.83058301875|0.619|0.429|0.271|21|8|0.0036042249657064|0.092467997256516|79.580001831055|2015-04-26|-0.3238|2015-10-18|0.2187|2015-01-18
2025-01-05 14:48:05|WEEKLY|08154|100416|/equities/veken-elite|SHANGHAICOMP|5.1309269653552|11|0.65327980419092|-0.1056|1|1|-0.1056|5.59|0.35318|39|0.35318176195528|39|34.39|-0.08695|0.04619|-0.024364898737328|0.059574018697175|57.995604196631|126.37425823083|176.89873420109|0.435|0.304|0.28934|23|7|0.003395518102372|0.10684369538077|21.069999694824|2015-06-21|-0.3383|2015-07-05|0.3279|2019-08-18
2025-01-05 14:48:05|WEEKLY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|11.967126677057|23|1.5391969380958||0|0|-0.03846|14.25|0.33213|62|-0.14719446027386|26|44.47|0.201|0.2871|0.39056983448462|0.44290371959288|973.17926348296|526.64981364848|74.218747050812|0.588|0.412|0.26293|17|6|0.0013981362467866|0.080273264781491|79.190002441406|2020-07-12|-0.23429|2011-07-24|0.49577|2020-07-05
2025-01-05 14:48:07|WEEKLY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|-86.755782574658|7|5.0219267110839|0.0514|-1|1|0.05143|70.09|-0.13488|8|-0.13487886405011|8|39.2|0.08826|0.15932|0.1063867205254|0.17826628815756|209.51485839391|213.56909057078|828.38899269861|0.5|0.3|0.23827|20|9|0.0040060126582278|0.078823848101266|150.17999267578|2021-02-21|-0.17713|2010-07-04|0.2504|2018-06-10
2025-01-05 14:48:08|WEEKLY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|3.5743176199357|14|0.29175585059936|0.0117|1|2|-0.05446|3.82|0.09399|16|0.093994201427503|16|46.47|0.10792|0.23112|0.26577430983054|0.33327238289921|414.89206060034|408.3179732892|210.81676914148|0.529|0.412|0.25977|17|5|0.0028655541718555|0.086620747198007|14.739999771118|2015-06-14|-0.29394|2015-07-05|0.32626|2021-09-05
2025-01-05 14:48:09|WEEKLY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|7.3499727207408|14|0.82195621035069||0|0|0.01124|8.1|0.29489|101|-0.15287100775996|41|37.71|-0.05134|0.05574|-0.050187477925994|-0.070596699086897|31.955367741971|39.353500398442|85.398003950032|0.667|0.381|0.29132|21|12|0.002148|0.09687151552795|35.450000762939|2015-06-21|-0.25935|2014-06-01|0.42754|2019-06-02
2025-01-05 14:48:10|WEEKLY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|16.56190579674|14|1.4271092263526||0|0|-0.02|19.6|-0.15814|21|-0.15814430246922|21|28.85|-0.08579|-0.02962|-0.016897715685291|0.019969773834283|75.108806491322|97.432802921302|148.26021169117|0.538|0.385|0.23855|13|6|0.0024458762886598|0.077325670103093|30.229999542236|2023-03-19|-0.12003|2018-06-03|0.33056|2017-06-04
2025-01-05 14:48:11|WEEKLY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|10.590386336978|12|0.94546555006205|-0.0797|1|1|-0.07974|11.54|-0.32523|9|-0.3252299423403|9|25.05|-0.21408|-0.14286|-0.083383678269803|-0.14100220718595|32.221276902053|28.168308483128|71.102897642244|0.474|0.368|0.28537|19|8|0.0013629158110883|0.091513757700205|51.25|2015-05-31|-0.27073|2015-09-06|0.43632|2015-09-13
2025-01-05 14:48:12|WEEKLY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|2.5089118556774|14|0.43831443720928||0|0|0.52153|3.18|-0.10448|20|-0.10447759866236|20|52.23|0.21181|0.33325|0.49403073169669|0.73658897965528|516.47795271064|348.25459778591|65.017382962357|0.538|0.308|0.16005|13|4|0.0010379624277457|0.068068323699422|21.700000762939|2015-04-19|-0.3|2015-07-05|0.41968|2015-03-08
2025-01-05 14:48:13|WEEKLY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|-46.660388330124|7|5.3167960973257||0|0|0.14866|29.15|0.57281|7|0.57280665863542|7|28.21|-0.10324|0.00421|-0.00025271665069545|0.10768895535564|18.71209348055|176.35727637651|736.11109438703|0.679|0.464|0.3517|28|15|0.0059460929648241|0.10952400753769|58.200000762939|2024-11-03|-0.37223|2015-08-02|0.50956|2024-10-27
2025-01-05 14:48:14|WEEKLY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|14.692993343966|14|1.1277922350365||0|0|-0.13969|16.32|0.19969|45|0.19968601430799|45|26.65|-0.09828|-0.00105|-0.029993394262304|0.046534407604981|35.612834524184|97.503088757325|174.1728910795|0.609|0.391|0.23694|23|7|0.0024195047923323|0.078981853035144|22.219999313354|2024-04-21|-0.23491|2015-07-05|0.2601|2021-01-10
2025-01-05 14:48:15|WEEKLY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|10.358158421189|39|0.85254756127214||0|0|-0.0975|11.57|-0.18139|35|-0.18138904883494|35|29.87|-0.3353|-0.19912|-0.19278752834232|-0.17887501757648|27.515605139417|37.301708316162|204.7787522041|0.4|0.333|0.28898|15|4|0.0039042592592593|0.089329588477366|32.580001831055|2015-05-31|-0.30327|2015-07-05|0.61062|2015-02-01
2025-01-05 14:48:16|WEEKLY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|38.719084865248|14|3.7409251958017|-0.0073|1|2|-0.10599|41.5|0.04219|28|0.042191242095756|28|53|-0.03248|0.07172|0.042191242095756|0.042191242095756|104.219|104.219|124.67805851573|0.2|0.2|0.32642|5|1|0.0032106115107914|0.10609039568345|85.678604125977|2022-10-23|-0.17288|2019-08-25|0.35193|2019-08-04
2025-01-05 14:48:17|WEEKLY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|18.130801954775|11|3.2846237582011||0|0|-0.05321|22.42|-0.33345|27|-0.3334501821824|27|25.54|-0.16025|-0.0791|-0.12366727716917|-0.10360990667227|28.657060304433|48.651902495829|59.230543020604|0.615|0.385|0.2817|13|5|0.00072733918128655|0.095409298245614|60.171634674072|2018-05-27|-0.23108|2019-03-24|0.34907|2018-04-29
2025-01-05 14:48:18|WEEKLY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-12.776843716653|1|1.1839479373401||1|0|0|8.54|0.0314|10|0.031400994838987|10|30.15|-0.06998|0.01219|0.039414433776482|0.076227541217879|87.428261834981|148.20234724304|157.97261829283|0.577|0.385|0.26743|26|10|0.0022124362244898|0.082596785714286|20.60000038147|2015-06-14|-0.2186|2020-09-13|0.33175|2020-08-30
2025-01-05 14:48:19|WEEKLY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|92.378084377734|14|8.3210439959299|-0.0414|1|2|-0.08116|98.5|-0.18616|8|-0.18615679027166|8|38.44|0.17106|0.25144|0.71926284162262|1.0290769936344|304.40886431782|271.88451062244|885.79137602255|0.667|0.444|0.34501|9|4|0.0094208913649025|0.11018598885794|255.55560302734|2021-07-11|-0.31907|2017-06-04|0.61061|2017-05-14
2025-01-05 14:48:20|WEEKLY|08169|100859|/equities/join-in|SHANGHAICOMP|-46.862821997344|1|3.9483466449796||0|0|0|33.45|0.29385|62|-0.051317239535422|32|30.21|0.02474|0.13911|0.25547036663562|0.40442085482906|505.10800574017|585.52153172379|834.16455994235|0.625|0.375|0.32106|24|11|0.0063957517241379|0.10916209655172|171.88000488281|2020-03-01|-0.28769|2015-08-02|0.61145|2015-04-26
2025-01-05 14:48:21|WEEKLY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|1.4529474589911|14|0.18070880099874|0.2946|1|2|0.21642|1.63|0.1519|123|-0.15957444312617|33|48.07|0.00353|0.11986|0.19613411204417|0.27781878861651|219.11213115422|212.1439334016|105.84415815636|0.533|0.333|0.29195|15|5|0.0023871934604905|0.084927888283379|10.279999732971|2015-06-07|-0.27606|2015-07-05|0.57764|2015-04-19
2025-01-05 14:48:22|WEEKLY|08171|100722|/equities/wolong|SHANGHAICOMP|12.05682108102|11|2.0795400066337|0.2096|1|1|0.20958|16.16|-0.04188|16|-0.041878242157875|16|33.74|-0.02206|0.09268|0.069830975761662|0.18619571496547|83.772665475978|196.97748136282|246.67988941687|0.478|0.348|0.2412|23|6|0.0029853053435115|0.084207633587786|24.340000152588|2015-06-07|-0.29903|2015-07-05|0.33942|2024-03-24
2025-01-05 14:48:23|WEEKLY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|3.5516766188861|14|0.37361757941722|-0.1641|1|1|-0.16408|3.77|-0.29485|10|-0.29484903234243|10|36.05|-0.04546|0.08617|0.099677557622751|0.084122530445628|134.98263620147|103.96486309984|148.8353727707|0.571|0.476|0.30149|21|8|0.0024695584415584|0.088640285714286|13.970000267029|2015-06-21|-0.30218|2015-07-05|0.3555|2009-07-05
2025-01-05 14:48:24|WEEKLY|08173|1162084|/equities/wpg|SHANGHAICOMP|4.8185927022274|9|0.62207998889988|-0.0993|1|2|-0.12216|5.03|-0.22046|35|-0.22045954788118|35|32.44|-0.49733|-0.38561|-0.35279100065238|-0.31085911850669|3.7283914971476|22.169563515441|61.266750139305|0.778|0.444|0.38188|9|6|0.0015675333333333|0.0947103|38.619998931885|2019-04-14|-0.23135|2019-06-09|0.61014|2019-03-10
2025-01-05 14:48:25|WEEKLY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|4.4951672416617|15|0.31745760656356|0.017|1|1|0.01702|4.78|-0.11895|8|-0.11895243034414|8|31.32|0.05382|0.14777|0.10520065807904|0.1345333166221|172.02729877297|149.95802470037|100.7588586022|0.64|0.44|0.23076|25|13|0.0019747176913425|0.078168356336261|22.239999771118|2015-06-07|-0.35533|2012-04-01|0.30139|2015-05-31
2025-01-05 14:48:26|WEEKLY|08175|102951|/equities/double-company|SHANGHAICOMP|1.6183478264433|9|0.16495646831328|0.1718|1|2|0.06452|1.98|0.20851|78|-0.085603126196442|14|28.92|-0.1175|-0.03043|0.039913271687963|-0.041102266806181|105.58102209749|63.489004204952|30.841121425913|0.6|0.32|0.33763|25|11|0.0015290560875513|0.10706393980848|37.5|2015-12-20|-0.5157|2011-07-24|0.35393|2015-09-13
2025-01-05 14:48:28|WEEKLY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|8.8452800304269|11|1.1572224365408|-0.0944|1|2|-0.24855|9.1|0.02735|37|0.027349169152082|37|39.42|-0.01823|0.10881|-0.031902380100756|0.042258784852148|54.00746157558|108.9683861661|427.63159265738|0.526|0.316|0.27373|19|7|0.004238814229249|0.092487826086957|17.469999313354|2015-06-07|-0.33017|2018-07-08|0.34719|2018-11-11
2025-01-05 14:48:29|WEEKLY|08177|100882|/equities/hangshang|SHANGHAICOMP|6.2934027086748|30|0.93433309326907||0|0|-0.25053|7.12|-0.26271|39|-0.26270521240803|39|41.37|-0.06167|0.07523|-0.021626228127049|0.055738768022444|48.724119627846|105.5890599725|214.45783219052|0.526|0.368|0.26344|19|7|0.0031301349693252|0.095122711656442|26.020000457764|2015-06-07|-0.31183|2013-03-31|0.46092|2015-09-13
2025-01-05 14:48:30|WEEKLY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|3.9537046592355|14|0.38577247349123|-0.0386|1|1|-0.03864|4.23|-0.13014|17|-0.13013702209324|17|40.32|-0.05633|0.04196|0.054836867865594|0.082777165314994|111.67299162489|125.87127099289|99.295769760646|0.368|0.316|0.18967|19|5|0.0013382413350449|0.070649640564827|19.39999961853|2015-06-14|-0.33828|2024-06-23|0.25108|2010-03-28
2025-01-05 14:48:30|WEEKLY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|6.7378145241537|8|1.2253010045029|-0.179|1|1|-0.17905|6.74|0.18471|42|-0.085146842486784|22|27.33|-0.4691|0.06743|-0.075374007467573|-0.14265508733396|47.908077916054|43.62641891055|41.575589322664|0.533|0.333|0.36107|15|6|0.0050134772182254|0.097444316546763|84.449996948242|2017-10-08|-0.71327|2017-10-15|2.50041|2017-10-08
2025-01-05 14:48:31|WEEKLY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|8.5215840300451|15|1.5613683018871|0.1873|1|2|0.07416|8.98|-0.04258|104|-0.042584429411121|104|28.56|-0.17639|-0.06563|-0.14227454729558|-0.059953820350572|4.7406493275989|36.255293258684|300.33443189278|0.593|0.407|0.3078|27|11|0.0039748280254777|0.099010649681529|17.680000305176|2015-06-14|-0.32333|2015-07-05|0.50858|2015-07-19
2025-01-05 14:48:33|WEEKLY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|20.305533110367|9|3.0973353921973|0.0627|1|2|-0.00567|21.03|-0.29284|26|-0.29284061480939|26|25.81|-0.16565|-0.0646|-0.069056170819423|-0.0038054868810048|18.759969360823|72.1379976279|341.39612349959|0.516|0.355|0.2648|31|14|0.0036381930693069|0.089962957920792|44.419998168945|2019-03-31|-0.23472|2015-07-05|0.46442|2019-03-24
2025-01-05 14:48:34|WEEKLY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|34.244818310521|9|4.3927198811413|-0.0756|1|2|-0.15414|39.95|-0.27097|25|-0.2709737978882|25|27.62|-0.3435|-0.23363|-0.28988380271456|-0.21886646929836|14.490602166959|34.011506083696|203.93057913102|0.385|0.308|0.3376|13|4|0.0052738419618529|0.10911942779292|67.650001525879|2017-11-19|-0.19676|2020-03-15|0.61103|2017-11-05
2025-01-05 14:48:35|WEEKLY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|44.885917913821|14|4.1916672556268|0.0937|1|2|0.00019|52.37|-0.1557|13|-0.15570445621791|13|36.22|-0.26331|-0.12309|-0.20438255932219|-0.21843051725432|39.801035032932|47.50887489607|297.59408769245|0.444|0.333|0.28865|9|2|0.0060466666666667|0.092754631268437|172.49000549316|2021-07-18|-0.23863|2024-02-04|0.61056|2018-05-27
2025-01-05 14:48:36|WEEKLY|08184|100537|/equities/grand-orient|SHANGHAICOMP|4.9444883804364|14|0.9271408659138||0|0|0.5|5.85|0.18067|40|-0.065597042472784|5|46.71|0.06873|0.15334|0.12386797858551|0.19888830693707|218.29388429416|270.52456321537|133.71428353446|0.588|0.412|0.26419|17|7|0.0021992936802974|0.080749293680297|15|2010-10-31|-0.27519|2013-03-31|0.5|2024-11-24
2025-01-05 14:48:37|WEEKLY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|14.6468730569|8|1.9133948834511|-0.0566|1|2|-0.18711|16.9|-0.32168|17|0.78870288323542|85|31.31|-0.28016|-0.11335|-0.051391340152|0.065624936530647|49.826187775635|97.832110212928|114.49864062645|0.462|0.308|0.30351|13|4|0.0030958695652174|0.094922487922705|73.629997253418|2016-10-30|-0.19466|2023-03-19|0.61111|2016-09-11
2025-01-05 14:48:38|WEEKLY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|8.1011474095897|14|0.50299154340569||0|0|-0.09156|8.93|-0.26793|21|0.05099767861727|58|40.89|-0.07301|0.03932|-0.013993484070797|0.037621928072435|70.619384353145|116.64209325104|97.916671241585|0.526|0.421|0.24366|19|7|0.0016505949367089|0.081662493670886|28.239999771118|2011-03-20|-0.27505|2016-01-17|0.25232|2012-01-15
2025-01-05 14:48:39|WEEKLY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|26.365242182376|15|4.2115859392079|1.3149|1|2|1.04365|41.2|-0.14412|40|-0.1441241733906|40|29.77|-0.31156|-0.1323|-0.13997081171278|-0.15425246853072|31.889303893748|41.965186786792|336.8765519627|0.538|0.385|0.31196|13|4|0.0064181047381546|0.10360605985037|66.129997253418|2016-11-27|-0.25235|2018-01-07|0.61079|2016-07-10
2025-01-05 14:48:40|WEEKLY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|5.0529932420118|15|0.33144957674882|0.0088|1|1|0.00877|5.75|-0.08224|19|-0.082243002815657|19|37.09|-0.15824|-0.08479|-0.059137724805398|-0.069837460292673|68.396708268707|68.784653715663|89.285713492396|0.545|0.455|0.20411|11|5|0.00131|0.060578649289099|23.840000152588|2017-05-14|-0.34538|2017-05-21|0.61025|2016-10-02
2025-01-05 14:48:41|WEEKLY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-23.418363690876|1|2.3644544682581||1|0|0|15.36|-0.09434|13|-0.09433959399563|13|51.17|1.44543|1.70187|2.1724473611006|2.6338926430981|1250.2284918846|699.18992225565|79.709389163449|0.667|0.5|0.38141|6|3|0.0031434527687296|0.11472925081433|183.0556640625|2021-09-05|-0.30276|2019-01-20|0.3252|2021-08-29
2025-01-05 14:48:41|WEEKLY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|6.2370042266339|14|0.77445273274124||0|0|0.0283|6.54|-0.28631|22|-0.28631281530525|22|28.7|-0.16139|-0.06615|-0.087954155222811|-0.061283071849516|14.972880035012|39.099999448807|327.6553002563|0.63|0.407|0.28431|27|12|0.0036332614213198|0.091146941624366|16.190000534058|2020-03-01|-0.28251|2016-01-10|0.4649|2015-07-05
2025-01-05 14:48:43|WEEKLY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|32.957916280867|14|3.5974216390831|0.1745|1|2|0.07339|38.76|0.0306|74|-0.26673227245199|19|36.09|-0.04974|0.04356|-0.10450691131245|-0.21125676101532|38.081814894291|47.91579663681|174.48223907088|0.545|0.273|0.29088|11|5|0.0038274146341463|0.093966707317073|109.51999664307|2020-11-15|-0.32935|2021-08-22|0.61029|2017-01-01
2025-01-05 14:48:44|WEEKLY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|37.586594011086|11|5.7357594948013||0|0|-0.26787|40.15|-0.27836|26|-0.27835914067594|26|38.29|0.06082|0.19443|0.14404952564831|0.55021223066491|89.58754721616|171.66227992|163.60479886054|0.571|0.286|0.29612|7|3|0.0049571582733813|0.11241287769784|98.200042724609|2023-07-23|-0.21547|2024-01-21|0.4553|2019-08-04
2025-01-05 14:48:45|WEEKLY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|13.111453657459|37|0.78565750581038|0.0501|1|2|0.01975|14.46|0.08295|42|0.08295245018989|42|41.16|-0.03837|0.03825|-0.08665610371672|-0.10055398317255|55.153991365717|63.026938197689|112.96874861466|0.316|0.211|0.15453|19|5|0.00099687041564792|0.05782184596577|41.270000457764|2015-06-21|-0.26067|2019-01-20|0.45833|2014-12-14
2025-01-05 14:48:46|WEEKLY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|8.4264113368016|15|0.67457656081254|0.1499|1|2|0.06077|9.95|-0.26026|7|-0.26026197308973|7|27.26|-0.10274|-0.02216|-0.048861137324771|-0.014746273073325|29.572050451579|56.599751831312|147.18934130733|0.481|0.333|0.21764|27|10|0.0019298933333333|0.070921266666667|27|2015-06-21|-0.34095|2016-06-19|0.38771|2015-06-14
2025-01-05 14:48:47|WEEKLY|08195|100709|/equities/faratronic|SHANGHAICOMP|99.863288941694|14|9.2049766949659|0.2158|1|2|0.13081|116.7|0.24757|60|-0.30739336782157|21|38.33|-0.05904|0.04351|-0.14980378756689|-0.18731805170566|21.581244631072|32.26014389626|1826.2910702129|0.381|0.238|0.26329|21|6|0.0052706479217604|0.091355513447433|261.20001220703|2021-12-05|-0.22189|2015-08-23|0.25323|2015-08-09
2025-01-05 14:48:48|WEEKLY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|17.195720629707|14|1.8427898082077||0|0|-0.05137|19.39|-0.12431|11|-0.29779834941036|9|25.2|-0.30889|-0.06138|-0.021333431143055|-0.10220916254513|68.7852484217|48.808601918648|94.773986662767|0.6|0.4|0.26619|15|7|0.0033079283887468|0.093694705882353|91.785789489746|2018-03-25|-0.42051|2017-10-15|0.95836|2017-10-08
2025-01-05 14:48:49|WEEKLY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|6.0743578945235|15|0.39286186319937|-0.0453|1|2|-0.08285|6.31|0.00434|12|-0.12309647879969|8|37.33|-0.04439|0.08522|0.044609180899929|0.081749749859972|129.53164638843|133.91949273313|121.39284336954|0.619|0.333|0.19685|21|6|0.0016160275689223|0.070117481203008|17.280000686646|2015-06-14|-0.3086|2015-07-05|0.28897|2013-09-01
2025-01-05 14:48:50|WEEKLY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|-17.533953447362|17|2.1865672099149||0|0|-0.12018|12.49|0.42401|22|0.42401018226994|22|35.18|-0.00828|0.11238|0.17691505605821|0.18499608315483|211.88038035844|163.97159061741|180.23088139257|0.5|0.409|0.29434|22|8|0.0030286582278481|0.095134151898734|34.150001525879|2015-06-21|-0.30352|2015-07-05|0.35024|2024-07-28
2025-01-05 14:48:51|WEEKLY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|15.941756885499|40|1.6828812117961|-0.0837|1|1|-0.08368|17.52|-0.25872|8|-0.072649550754165|12|26|-0.1154|-0.07903|-0.18467446499292|-0.15804963135659|28.922959377315|49.839169151453|61.344540565052|0.667|0.444|0.27376|9|7|-0.00031355311355311|0.083851098901099|28.920000076294|2019-09-22|-0.24689|2020-08-30|0.21782|2024-02-25
2025-01-05 14:48:52|WEEKLY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|17.212664296028|14|1.3617173227604||0|0|-0.09608|18.91|-0.23276|13|-0.065509920099307|16|34.22|-0.02164|0.08389|-0.029934451445556|0.04412128142287|33.092779832021|88.93575114627|121.529558724|0.565|0.435|0.26945|23|10|0.0022948625|0.0909982|67|2010-11-07|-0.26236|2017-10-15|0.39408|2010-10-31
2025-01-05 14:48:54|WEEKLY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|5.0043044756835|15|0.47568505331433|0.0201|1|1|0.02007|6.1|0.23317|53|0.56200941727205|109|52.15|0.14157|0.28296|0.44384353247363|0.64338047675542|732.39693648624|693.52500366012|289.09953591991|0.462|0.308|0.25754|13|5|0.003943887283237|0.084316459537572|14.579999923706|2015-06-14|-0.35622|2013-03-31|0.71357|2011-09-04
2025-01-05 14:48:55|WEEKLY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|14.663524758862|14|1.48277545153||0|0|-0.14579|15|-0.22114|12|-0.22113810142382|12|30.24|0.01275|0.29215|0.1396028892703|0.23589077307161|152.21294673102|352.7512510373|410.28447523945|0.571|0.476|0.30107|21|5|0.0074592901234568|0.099376882716049|73.785743713379|2021-11-07|-0.71474|2017-10-15|2.3902|2017-10-08
2025-01-05 14:48:55|WEEKLY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|8.2436933894449|4|1.4751028912799|-0.1364|1|2|-0.30379|9.19|-0.46863|9|0.076821180007097|55|34.83|-0.10433|0.0293|-0.034385857486897|0.015387962192969|38.102819584202|82.27546609787|240.57590944987|0.565|0.435|0.25571|23|9|0.0033322139303483|0.089865845771144|28.25|2015-06-07|-0.26035|2016-01-17|0.61|2023-04-16
2025-01-05 14:48:56|WEEKLY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|7.5222866205051|14|0.50386689536341||0|0|-0.07545|8.21|-0.12514|17|-0.12514353017383|17|34.71|-0.06178|0.01374|-0.093011738387321|-0.059532385588548|21.18972210303|47.696725422456|59.1200402429|0.667|0.476|0.22766|21|12|0.00064896226415094|0.075214083557951|16.632999420166|2010-12-26|-0.27402|2015-07-05|0.26465|2022-10-23
2025-01-05 14:48:57|WEEKLY|08205|100516|/equities/typical-ind|SHANGHAICOMP|-6.0768941762721|1|0.54754664383417||0|0|0|4.5|0.17483|41|-0.014064661034246|3|37.14|-0.0673|0.06489|0.014200995934417|0.19805568881211|53.752575695402|187.30795782593|141.95583254562|0.545|0.273|0.23891|22|7|0.0023494614443084|0.089913537331701|18.729999542236|2015-06-21|-0.31037|2015-07-05|0.34851|2023-12-10
2025-01-05 14:48:59|WEEKLY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|6.2336919979924|15|0.63420146329197|-0.0783|1|1|-0.0783|6.71|-0.07825|57|-0.078249420806037|57|42.11|0.0699|0.18825|0.19814197557396|0.26909231011138|295.98594243498|311.69857249804|214.37699018569|0.526|0.368|0.29749|19|8|0.0035935749385749|0.10082085995086|20.129999160767|2020-08-23|-0.31467|2015-07-05|0.46441|2019-07-07
2025-01-05 14:49:00|WEEKLY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|11.096551018547|14|2.3490347154168|0.1588|1|1|0.15875|15.62|0.033|15|-0.20750429451631|8|31.73|-0.07197|-0.02354|-0.031492880847378|-0.11074792937459|75.600066211821|66.434437906025|69.545861630768|0.545|0.273|0.2968|11|7|0.0014658287292818|0.099783342541436|38.400001525879|2019-08-11|-0.20132|2017-12-17|0.55254|2017-12-10
2025-01-05 14:49:01|WEEKLY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|12.315268196912|9|2.2097297157695||0|0|0.0336|15.69|-0.19246|20|-0.24540611090955|14|32.43|-0.06982|-0.02669|-0.13611302643289|-0.078254336149506|45.318282066657|75.159954534187|75.484503388557|0.714|0.429|0.27368|7|4|0.00025055319148936|0.078605914893617|23.000009536743|2020-08-16|-0.16896|2025-01-05|0.17611|2024-05-19
2025-01-05 14:49:01|WEEKLY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|16.556315846526|14|1.4728945270898|0.1358|1|2|0.05023|20.49|-0.07597|22|-0.075971731250302|22|36.56|0.01293|0.08092|0.010733499736611|0.06827530082353|91.470149462137|121.4839117101|104.70107353419|0.667|0.444|0.26493|9|5|0.0022216959064327|0.088366257309942|44.580001831055|2021-07-11|-0.14912|2022-02-13|0.61114|2018-04-29
2025-01-05 14:49:02|WEEKLY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|15.336298428831|14|1.6238303250439|-0.058|1|2|-0.13692|16.2|-0.1314|13|-0.12438346673566|8|24.32|-0.1359|-0.01512|-0.098188602511886|-0.018508110553445|6.8632770584679|39.785476502239|229.68950551926|0.68|0.48|0.30735|25|12|0.0036900966183575|0.097136570048309|40.450000762939|2022-01-09|-0.31212|2015-07-05|0.26628|2015-11-08
2025-01-05 14:49:04|WEEKLY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|9.063766747268|14|0.85257410438211|-0.0837|1|1|-0.08373|11.6|-0.23702|23|-0.23701733096663|23|25.4|-0.13854|0.01708|-0.08631834350073|-0.0533170581466|33.270284331115|65.835801102479|44.458315009275|0.533|0.333|0.26249|15|8|0.00047291878172589|0.078661218274112|36.709999084473|2017-10-08|-0.46923|2017-10-15|0.96|2017-10-08
2025-01-05 14:49:05|WEEKLY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|2.3899501143638|15|0.28114940784859|0.3822|1|2|0.16598|2.81|-0.13333|27|-0.13333329429403|27|29.48|-0.08655|0.0152|-0.062794655962586|-0.046818563699215|31.906858623874|49.798411898705|111.15505591189|0.519|0.37|0.22437|27|10|0.0018392098765432|0.077501950617284|10.64999961853|2015-06-21|-0.26883|2015-07-05|0.61246|2019-11-03
2025-01-05 14:49:06|WEEKLY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|12.691065513933|42|1.0629780412234|0.0098|1|1|0.00982|15.43|0.0065|41|0.4240740595204|36|35.18|-0.1029|-0.00687|0.016708195483779|0.00062742036970051|98.690458036004|89.854764124103|102.72969264259|0.545|0.364|0.23417|11|5|0.0019205373831776|0.074252009345794|35.880001068115|2016-09-04|-0.21154|2019-02-03|0.61052|2016-08-21
2025-01-05 14:49:07|WEEKLY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|20.12393693175|45|2.1311232671818|-0.2358|1|1|-0.2358|21.13|-0.13483|48|-0.1779878330037|11|28.85|-0.24901|-0.15496|-0.10516818369624|-0.042981627285877|47.735379654971|83.992622869334|132.49309770139|0.462|0.231|0.34325|13|4|0.0038628162291169|0.095292052505967|54.439998626709|2016-11-20|-0.2042|2018-10-21|0.61099|2016-11-06
2025-01-05 14:49:07|WEEKLY|08215|100358|/equities/xining-steel|SHANGHAICOMP|2.0685811835585|15|0.24711849777593|-0.1917|1|1|-0.19173|2.15|0.13072|48|-0.011080322164931|69|37.52|-0.02764|0.08268|0.0027102226273288|0.09890500647244|41.628296440259|123.73767571493|45.454547287477|0.619|0.381|0.26557|21|10|0.00093480049875312|0.090840211970075|14.489999771118|2009-08-02|-0.26167|2015-07-05|0.43486|2017-07-30
2025-01-05 14:49:09|WEEKLY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-3.853205988711|1|0.27606867085097||1|0|0|2.86|-0.01741|14|-0.01740871197133|14|43.61|0.05848|0.14069|0.13500049191466|0.15213726356719|210.59541720758|189.74370191912|45.181673452871|0.611|0.5|0.32263|18|7|0.0015326751592357|0.096597299363057|17.379999160767|2010-01-10|-0.46496|2013-02-10|0.33045|2022-04-10
2025-01-05 14:49:10|WEEKLY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|14.825588113424|37|1.7974462587551|0.2044|1|1|0.20439|19.21|-0.20331|89|-0.20331288435303|89|26.73|-0.18988|-0.10745|-0.20291475729189|-0.19725805377536|25.393530996749|41.204588785781|69.601444996247|0.545|0.364|0.23164|11|6|0.00077078787878788|0.083907545454545|57.830001831055|2018-08-05|-0.17716|2024-02-04|0.61051|2018-07-22
2025-01-05 14:49:11|WEEKLY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|6.62879617413|14|0.44451256992192||0|0|-0.10089|7.04|-0.05811|15|-0.17040358384818|9|31.56|-0.06456|-0.00512|-0.02863161031883|-0.059823924180707|31.474938215013|33.668862853507|24.452934136783|0.8|0.48|0.25804|25|16|0.0002823566084788|0.0857363840399|34.779998779297|2009-07-26|-0.52343|2010-03-14|0.28251|2015-06-07
2025-01-05 14:49:12|WEEKLY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|6.4586964705199|14|0.39638077367175||0|0|-0.10825|6.92|-0.09915|13|-0.10023722229194|14|37.9|-0.06153|0.04686|0.028963595334774|0.014161599473839|89.988485566182|89.517289006932|118.10888945208|0.429|0.19|0.24022|21|6|0.0019145611866502|0.086452299134734|18.909999847412|2011-04-03|-0.31161|2015-07-05|0.30726|2021-08-01
2025-01-05 14:49:13|WEEKLY|08220|100609|/equities/qingsong|SHANGHAICOMP|3.4676425610266|14|0.31007287249063||0|0|-0.016|3.69|0.12383|63|-0.031674177391188|11|33.91|-0.08571|0.01164|0.019274855438283|0.0020830235457019|74.544681131334|82.184852308225|73.272442854103|0.652|0.391|0.2813|23|13|0.0018433039092056|0.092472912988651|13.375|2011-04-17|-0.25236|2015-07-05|0.40476|2017-02-12
2025-01-05 14:49:15|WEEKLY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|-4.9436948234138|1|0.42894085714302||0|0|0|3.7|0.11297|42|-0.018715302512204|25|40.1|-0.0693|0.02316|-0.015593210625628|0.0045177532638036|57.473680661733|88.959258107264|50.684930835752|0.65|0.4|0.29941|20|8|0.0014172443890274|0.097553728179551|15.585000038147|2010-11-14|-0.32502|2015-07-05|0.28671|2021-04-04
2025-01-05 14:49:16|WEEKLY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|5.7863202260484|14|0.51378414634153|-0.1091|1|1|-0.10914|6.04|0.05702|49|0.10683760712789|30|46.29|-0.037|0.05577|0.07444478242226|0.075633161828266|121.56980174419|103.37804105479|70.396270577635|0.529|0.353|0.31058|17|10|0.001937525|0.0972007625|25.89999961853|2009-12-06|-0.27066|2015-07-12|0.3467|2015-09-13
2025-01-05 14:49:17|WEEKLY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|-8.0190664888993|1|0.54468883281201||1|0|0|6.03|0.03077|13|0.030769283437635|13|37.09|-0.10156|-0.00793|0.030697403377214|0.040837660658205|120.89388304986|122.78193257852|116.6344317374|0.409|0.318|0.27115|22|6|0.0018781004901961|0.086516200980392|18.489999771118|2015-06-21|-0.20944|2015-07-05|0.3564|2021-04-04
2025-01-05 14:49:18|WEEKLY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|8.1411327691806|14|0.85440485229297||0|0|0.01003|9.06|0.44698|64|0.16690645744561|61|36.38|-0.04086|0.03271|0.066836178366508|0.10331373503276|142.43962303917|179.56612176581|209.23788866634|0.667|0.429|0.27073|21|11|0.0029109652509652|0.086258223938224|32.740001678467|2016-07-24|-0.30543|2013-04-28|0.30964|2016-04-17
2025-01-05 14:49:19|WEEKLY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|3.9392078605703|14|0.31401753435125||0|0|-0.08168|4.16|0.47387|149|0.46678020860936|68|40.26|-0.0694|0.05257|0.025183757727258|0.019213371204047|93.248493435234|96.061292676957|60.202604041592|0.474|0.316|0.25988|19|5|0.001215501285347|0.084120077120823|15.829999923706|2011-03-13|-0.32857|2012-04-01|0.31132|2012-09-09
2025-01-05 14:49:20|WEEKLY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|14.393905819065|11|1.2686898173863||0|0|-0.04667|15.32|-0.23736|70|-0.23735870897569|70|49.57|-0.17792|-0.02346|-0.19087619943834|-0.11593347726812|39.221118844305|67.124968071718|64.66863380944|0.571|0.429|0.23043|7|3|0.0016035854341737|0.091143613445378|55.880001068115|2018-01-21|-0.28068|2018-02-11|0.61081|2018-01-14
2025-01-05 14:49:21|WEEKLY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|6.8054042910118|11|0.96558684139822|0.6534|1|1|0.65336|9.11|-0.26527|13|-0.037068606811184|77|39.27|-0.22109|-0.13953|-0.17021112873862|-0.096912650892329|33.368113463432|81.19810932|140.70595080277|0.455|0.182|0.28383|11|5|0.0029976018099548|0.091671764705882|18.112258911133|2016-07-10|-0.22926|2020-04-26|0.61151|2016-05-15
2025-01-05 14:49:22|WEEKLY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|-35.676510344802|18|2.096453050035|0.0548|-1|1|0.05479|30.02|-0.06119|19|-0.061188338460942|19|28.07|-0.03765|0.02793|0.11734543015924|0.19058448744914|178.71544714637|198.61215073678|152.00647618315|0.571|0.357|0.26295|14|6|0.002919243902439|0.081029731707317|42.5|2021-09-19|-0.2253|2021-10-17|0.44424|2021-09-12
2025-01-05 14:49:23|WEEKLY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|7.5986544855715|15|0.83648758427488|0.1272|1|2|0.06138|8.3|0.02556|55|0.7330415270892|157|42.55|-0.32057|-0.08025|-0.0010766221383278|0.075122633320169|76.528755392946|108.5878199263|231.52022600884|0.636|0.364|0.27825|11|3|0.0051174273858921|0.094936556016597|24.14999961853|2015-06-14|-0.34369|2015-06-21|0.61227|2015-05-24
2025-01-05 14:49:24|WEEKLY|08230|100431|/equities/yilite|SHANGHAICOMP|14.794755401793|15|1.2561893631406|-0.0592|1|1|-0.05916|16.38|0.24665|55|-0.14974244478022|29|34.91|-0.09387|-0.01076|-0.012484814277382|0.047197090551316|39.744825707735|105.10187361552|284.86955062203|0.739|0.435|0.29096|23|14|0.0030576254589963|0.088980244798042|36.959999084473|2021-06-13|-0.20162|2015-07-05|0.27385|2021-04-18
2025-01-05 14:49:25|WEEKLY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|5.6920249494077|15|1.4600033060031|0.8119|1|2|0.65746|9|0.41523|122|0.4152334117791|122|41.21|0.01624|0.06874|0.17959337063853|0.24083598162811|222.3484931568|238.74680754625|263.92961212514|0.526|0.368|0.26987|19|9|0.0030597616060226|0.087008243412798|17.790000915527|2010-11-14|-0.2677|2015-10-18|0.46318|2024-12-15
2025-01-05 14:49:26|WEEKLY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|3.1287976640987|15|0.28574715947487|-0.0121|1|1|-0.01208|3.27|-0.14433|11|-0.14432993935074|11|31.44|-0.04295|0.07281|-0.0036258596275547|0.0070506753526337|58.601279965956|66.229716485711|75.345619031295|0.48|0.4|0.22144|25|6|0.0016553125|0.0848472375|10.989999771118|2009-08-09|-0.5|2011-08-07|0.27706|2017-09-03
2025-01-05 14:49:27|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
2025-01-05 14:49:28|WEEKLY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|12.808681386308|43|2.0110804690562||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|0.0014516949152542|0.089786638418079|31.209999084473|2018-03-18|-0.2379|2024-03-31|0.61102|2018-02-04
2025-01-05 14:49:29|WEEKLY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|10.021572077715|7|1.5562130074504||0|0|-0.21398|11.02|0.02063|15|0.020634552266847|15|34.29|-0.11529|0.12499|-0.073568506647663|-0.073568506647663|76.624841558616|76.624841558616|63.568172641164|0.429|0.429|0.26433|7|0|0.00078829268292683|0.10150695121951|33.229999542236|2022-07-24|-0.35358|2022-10-02|0.28558|2024-02-25
2025-01-05 14:49:30|WEEKLY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|5.4627353380703|14|0.36392533538423||0|0|-0.0674|5.95|-0.02128|56|-0.021276608696346|56|41.74|0.06602|0.14186|0.0077851635063733|0.1174346381598|64.179418159101|131.50057794997|169.37090207464|0.526|0.316|0.25483|19|7|0.0022209677419355|0.078561439205955|19.5|2015-06-07|-0.22869|2022-01-23|0.49738|2020-08-09
2025-01-05 14:49:31|WEEKLY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|1.9873277898969|15|0.27505937651882|0.0809|1|2|-0.03653|2.11|1.28251|61|1.2825112596648|61|36.71|0.07503|0.17039|0.10530757020864|0.15814891310596|137.88989347142|152.7061366292|130.56929589286|0.429|0.286|0.27582|21|9|0.0023407643312102|0.087245757961783|10.027000427246|2013-05-19|-0.31967|2010-05-02|0.35637|2021-09-12
2025-01-05 14:49:32|WEEKLY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|24.444698971455|11|2.4710899347231||0|0|-0.01213|27.69|0.04855|23|0.048553395435627|23|35.44|-0.11623|-0.04723|-0.13983941939625|-0.074070020864402|51.676458052154|77.96101388271|71.996882977662|0.444|0.333|0.21857|9|3|0.00092519756838906|0.079841610942249|74.940002441406|2018-08-05|-0.19492|2018-10-14|0.6105|2018-07-29
2025-01-05 14:49:33|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
2025-01-05 14:49:34|WEEKLY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|14.441471406434|14|0.97418944996295||0|0|-0.05303|16.25|-0.15572|7|-0.15572484825095|7|35.73|0.1668|0.26106|0.82098219799302|0.82098219799302|345.91409240511|345.91409240511|762.1912120615|0.455|0.455|0.26854|11|2|0.0070906896551724|0.082542266009852|65.400024414062|2021-01-31|-0.20414|2017-04-02|0.611|2017-02-12
2025-01-05 14:49:36|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
2025-01-05 14:49:36|WEEKLY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|-17.016549531505|26|0.98551652957519||0|0|0.06495|13.82|-0.32511|26|-0.3251141556886|26|43.67|0.06866|0.21709|0.22533566046271|0.34675071445159|136.17584141393|261.78456206589|139.59596189233|0.5|0.389|0.23603|18|7|0.0026927250308261|0.091481775585697|39.5|2011-04-17|-0.36594|2024-07-14|0.39574|2010-10-17
2025-01-05 14:49:37|WEEKLY|08243|942814|/equities/syp-glass|SHANGHAICOMP|4.59596296428|11|0.59187102262536|-0.0615|1|1|-0.06145|5.04|-0.01607|10|-0.016066353319479|10|35.43|-0.08735|0.03964|-0.12335296056635|-0.096117843139532|25.516419476831|47.599693097309|76.829268381328|0.476|0.333|0.24989|21|9|0.0013791777188329|0.087580570291777|19.5|2011-05-22|-0.29722|2015-07-05|0.54582|2023-02-05
2025-01-05 14:49:38|WEEKLY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|0.31287284354915|44|0.025579332576708|0.1753|1|1|0.17526|0.342|-0.04286|38|-0.058631410697759|70|34.48|-0.02081|0.03032|0.012241838414248|0.087437178100409|86.388159877007|138.82450794801|69.795918565946|0.571|0.286|0.18022|21|10|0.00030666232073012|0.057949295958279|1.0529999732971|2015-06-14|-0.17032|2020-05-17|0.16|2010-08-29
2025-01-05 14:49:39|WEEKLY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|12.855624626537|6|1.1612647819385|-0.1159|1|1|-0.11592|13.88|-0.28522|22|-0.28522134896826|22|30.36|-0.19783|-0.12141|-0.18602941173509|-0.11863303504312|40.565178960463|66.30680793825|68.273488276092|0.364|0.273|0.25511|11|4|0.0013106784660767|0.086545545722714|48.880001068115|2018-05-27|-0.19962|2018-08-12|0.61092|2018-05-20
2025-01-05 14:49:41|WEEKLY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|2.1975094833703|14|0.24659515814267||0|0|-0.08429|2.39|-0.14474|16|-0.098179095371364|13|31.89|-0.02586|0.07192|0.05195125717366|0.13482837185737|64.220347225592|120.52414501264|75.873016906223|0.579|0.421|0.31169|19|5|0.0016059612277868|0.09235704361874|7.4800000190735|2021-09-19|-0.30856|2016-02-28|0.39693|2015-04-26
2025-01-05 14:49:42|WEEKLY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|19.463419167464|11|3.1909741734669|0.9012|1|2|0.84416|19.88|-0.15496|59|-0.15496204330726|59|24.77|-0.08775|-0.00311|-0.029539209503674|0.0092594573800609|39.847139761332|81.53815758531|498.24559181078|0.516|0.355|0.25162|31|8|0.0044654370179949|0.085648907455013|33.650001525879|2016-05-08|-0.28922|2017-10-15|0.6105|2024-12-15
2025-01-05 14:49:43|WEEKLY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|18.833127587213|14|2.1756055735776||0|0|-0.08699|23.3|-0.10763|23|-0.10763196124449|23|36.15|-0.02219|0.1312|0.11884579593124|0.087728950935752|192.5883644835|130.35323451637|166.19114462409|0.538|0.308|0.29435|13|4|0.0041969151138716|0.09101099378882|63.610000610352|2015-05-31|-0.45437|2016-09-11|0.82102|2017-10-08
2025-01-05 14:49:43|WEEKLY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|18.499975544137|19|3.6047265918653|0.1622|1|1|0.1622|22.14|0.37928|51|-0.34646505254713|9|28.73|-0.12153|-0.00942|-0.0031567316692134|-0.029566641775694|66.51059554496|64.599901719361|91.992864526252|0.636|0.455|0.33702|11|4|0.0027076646706587|0.10792805389222|87.150032043457|2020-08-23|-0.17673|2023-10-22|0.46396|2018-06-24
2025-01-05 14:49:44|WEEKLY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|9.7034850465526|9|1.5524382373903||0|0|0.04526|12.47|0.18622|24|-0.14717862757671|13|37.76|-0.04815|0.03707|0.0022928428096502|0.077976052518495|36.025373126605|97.610559866993|145.2871956309|0.762|0.476|0.24703|21|12|0.0020257802746567|0.080152571785268|38.099998474121|2010-10-10|-0.23071|2024-07-28|0.33727|2015-05-31
2025-01-05 14:49:46|WEEKLY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|-27.906360697906|25|1.5687869628802||0|0|0.14903|22.44|0.01621|47|0.016205918017463|47|24.86|-0.13964|-0.04645|-0.16650883072071|-0.027367781024305|11.344150792513|82.455240827828|86.042947084751|0.714|0.357|0.25115|14|9|0.0014693817204301|0.084695268817204|34.860000610352|2024-05-19|-0.16011|2018-02-04|0.6108|2020-06-07
2025-01-05 14:49:47|WEEKLY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|23.810719128893|11|2.6968071594626|-0.206|1|2|-0.25314|24.99|-0.34994|3|-0.34993856403442|3|23.87|-0.0678|0.08415|0.0015413179594594|0.20126446350661|36.91799080274|127.14052289604|103.14264922394|0.467|0.267|0.35067|15|4|0.0043289673913043|0.12088826086957|201.30000305176|2021-08-29|-0.26006|2021-09-05|0.61026|2017-10-29
2025-01-05 14:49:48|WEEKLY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|10.930832867103|11|1.2659990801958|0.0781|1|2|0.02723|13.58|-0.24619|24|-0.24618738058294|24|31.59|-0.06962|0.00112|-0.14314086142319|-0.077028725167825|20.418013228932|48.027967021634|108.90136032805|0.471|0.353|0.3093|17|8|0.002367915904936|0.097966270566728|38.779998779297|2015-06-21|-0.28631|2016-04-10|0.26234|2020-02-23
2025-01-05 14:49:48|WEEKLY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|4.2659706330536|30|0.96808791009741|1.3213|1|2|1.18571|6.12|-0.16398|42|-0.16397852925348|42|36.16|-0.00358|0.10262|-0.018723637151957|-0.048478484750588|44.015566251325|44.479304828618|64.913020718745|0.632|0.368|0.20448|19|11|0.0011770810055866|0.073502067039106|12.319999694824|2018-01-28|-0.51196|2011-09-25|0.44737|2024-09-29
2025-01-05 14:49:49|WEEKLY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|-12.036722487241|1|1.0722407718599||1|0|0|8.48|-0.05039|40|-0.050392021003474|40|34.25|-0.29853|-0.19252|-0.051466093006545|0.025512594694288|68.718944268017|107.17124977648|123.79561547879|0.5|0.25|0.35662|12|6|0.0038604866180049|0.099740072992701|32.930000305176|2017-03-19|-0.30979|2018-02-11|0.61022|2017-01-01
2025-01-05 14:49:51|WEEKLY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|2.7324353864403|9|0.42578441873383|0.0158|1|2|-0.0705|3.56|-0.04626|4|-0.046261947944037|4|22.18|-0.15384|-0.02702|-0.16646703166325|-0.1004208646758|17.130013963868|49.650552450618|77.133245047563|0.529|0.353|0.33523|17|6|0.003601038961039|0.10715584415584|16.076934814453|2020-05-31|-0.40994|2020-06-07|0.61054|2017-06-25
2025-01-05 14:49:52|WEEKLY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|-13.679847336021|1|1.2247347342126||1|0|0|10.02|-0.06091|13|-0.060910962124425|13|40.35|0.09201|0.25746|0.28872684200283|0.2500080012935|949.39315612374|342.71591316665|116.62011695608|0.6|0.45|0.28683|20|6|0.0032871375464684|0.098654770755886|54.349998474121|2020-07-12|-0.54925|2017-10-15|1.20071|2017-10-08
2025-01-05 14:49:53|WEEKLY|08258|100409|/equities/youngor-group|SHANGHAICOMP|7.4409981660211|15|0.5610805224494|0.1415|1|1|0.14152|8.55|-0.04755|14|0.0073367541435787|18|27.1|-0.05598|0.01909|-0.0054266938519848|0.0084645117469684|68.345140850885|85.449504526852|85.159364773113|0.552|0.414|0.15415|29|11|0.0007447375|0.0549904875|16.479999542236|2010-04-04|-0.32284|2012-04-01|0.20325|2014-12-07
2025-01-05 14:49:54|WEEKLY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|7.8570940328417|14|1.1304098347416||0|0|0.43309|9.96|0.14619|35|-0.16683726080541|8|39.43|0.02332|0.10084|0.043551642417034|0.0093382880111362|111.97233308976|97.690900365346|101.70674385763|0.571|0.429|0.24516|7|3|0.0026264359861592|0.090567785467128|24.757152557373|2020-09-06|-0.22587|2022-05-01|0.61123|2019-05-19
2025-01-05 14:49:55|WEEKLY|08260|100464|/equities/dayang|SHANGHAICOMP|-17.289187933167|6|1.0380625808108|0.0277|-1|1|0.02768|14.05|-0.14294|9|-0.14294191659796|9|30.62|-0.04806|0.10071|0.0042213600365524|0.032031314956296|41.965775531188|68.475556828283|307.43981757067|0.654|0.462|0.25424|26|14|0.0041079400749064|0.089994906367041|39.860000610352|2016-11-06|-0.47388|2011-07-24|0.61067|2016-04-17
2025-01-05 14:49:56|WEEKLY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|13.713400341585|14|1.4836896565055||0|0|0.03878|16.07|0.21913|38|-0.22015028611822|11|38.57|0.02882|0.13626|0.088792429159608|0.22296008540759|109.31479706552|129.92846895|46.525508189074|0.571|0.286|0.25975|7|3|-0.00091639575971731|0.081599116607774|42.479999542236|2022-08-14|-0.23217|2024-02-04|0.25172|2024-01-21
2025-01-05 14:49:57|WEEKLY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|-6.7831036894841|1|0.60603459177158||1|0|0|4.62|0.09906|14|0.099063337488897|14|36.32|0.00174|0.06978|0.11937108795977|0.1273973460224|154.60641523596|117.61764495048|79.682649155333|0.727|0.455|0.31182|22|13|0.0018469461827284|0.089925644555695|12.635999679565|2010-11-21|-0.26699|2015-07-05|0.45437|2019-04-21
2025-01-05 14:49:58|WEEKLY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|5.903176940341|11|0.70472298197271|-0.0587|1|2|-0.11047|6.2|-0.20494|27|-0.20493830198414|27|38.38|-0.01403|0.04618|-0.11674868287092|-0.16743098992845|15.004030209018|21.622558553066|141.55250336236|0.619|0.381|0.27072|21|13|0.0023145833333333|0.090564338235294|26.969999313354|2015-06-14|-0.24431|2015-07-05|0.4036|2016-03-20
2025-01-05 14:49:59|WEEKLY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|5.1237350253532|14|0.38447485751109||0|0|-0.04188|5.49|-0.15009|125|-0.15009048264972|125|36.05|-0.06353|0.04266|-0.035977920232372|-0.029728559865766|66.170138579329|72.393836722349|46.723402307389|0.429|0.381|0.23353|21|4|0.00093396103896104|0.084545025974026|28.903999328613|2011-04-17|-0.51661|2011-09-25|0.26391|2009-07-26
2025-01-05 14:50:00|WEEKLY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|3.0349533536769|13|0.35163639787505|-0.0916|1|1|-0.09164|3.37|0.06076|35|0.13246316335635|29|29.52|-0.13905|-0.03024|-0.12717681648106|-0.1102702791717|8.1073698881464|20.870576341944|48.142855507987|0.593|0.407|0.26737|27|11|0.0015169839307787|0.091212373300371|14.409999847412|2009-12-13|-0.53956|2009-12-20|0.46166|2014-12-07
2025-01-05 14:50:02|WEEKLY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|2.457286656623|15|0.37303750322219|0.0718|1|2|-0.06061|2.48|-0.3657|21|-0.36569576291594|21|31.83|-0.0382|0.03623|-0.05547558460055|-0.065545757781575|30.44502616857|29.127585477426|17.930735017347|0.478|0.435|0.29499|23|10|0.00039697050938338|0.096062680965147|26.308000564575|2009-12-13|-0.37471|2012-03-25|0.51626|2023-08-06
2025-01-05 14:50:03|WEEKLY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|9.1307226615283|14|0.61497071194217||0|0|-0.08829|9.81|-0.14603|18|-0.14603483622811|18|34.17|-0.02432|0.03011|0.037449066950134|0.11868835281944|78.157411203175|159.48984739435|177.81403057635|0.565|0.391|0.2387|23|12|0.0024659574468085|0.077955994993742|22.190000534058|2022-01-02|-0.2535|2015-07-05|0.61181|2021-10-24
2025-01-05 14:50:05|WEEKLY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|18.967525838886|47|1.3069463432311|0.2997|1|1|0.2997|22.03|-0.19138|27|-0.19137846078453|27|35.71|-0.01709|0.0936|0.0052173930332674|0.1519000751201|42.555018256706|152.31852090871|115.03917036807|0.524|0.333|0.27709|21|7|0.0022368467336683|0.090527236180904|37.25|2021-09-19|-0.29537|2015-07-05|0.32584|2021-06-13
2025-01-05 14:50:06|WEEKLY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|10.177663567539|14|1.4568663631977||0|0|-0.08689|11.77|0.30022|43|-0.068016273020489|50|33.64|-0.04955|0.00869|0.15488470199439|0.041227021947722|177.84116499512|93.415938714087|68.252021280126|0.545|0.364|0.31562|11|4|0.0018546475195822|0.10515174934726|36.086765289307|2018-03-25|-0.25113|2019-01-20|0.4068|2017-07-09
2025-01-05 14:50:06|WEEKLY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|8.2215061366565|41|1.0384839639126||0|0|-0.33204|8.61|-0.52005|7|-0.03290254748704|8|40.8|-0.07844|0.02645|-0.27647491991953|-0.03290254748704|46.4159645|96.71|46.315221011328|0.4|0.2|0.20511|5|2|-0.0013487704918033|0.074677172131148|18.879999160767|2020-05-31|-0.24583|2022-05-01|0.318|2024-03-31
2025-01-05 14:50:08|WEEKLY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|3.1184601793026|14|0.29767919041034||0|0|-0.00571|3.48|-0.16483|9|-0.16483012218303|9|28.67|-0.14576|0.00354|-0.10804004948255|-0.035498838722735|8.9071815081742|44.635682963736|196.94397837906|0.593|0.407|0.23624|27|11|0.0028760991105464|0.08228667090216|14.60000038147|2015-06-14|-0.52521|2010-01-17|0.38992|2019-04-14
2025-01-05 14:50:09|WEEKLY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|-251.9704965486|1|13.096832081142||1|0|0|205.5|-0.12549|14|-0.12549472234478|14|36.27|0.0271|0.1748|0.19325453358187|0.26026328071694|203.35977733416|226.92340059142|982.17271281801|0.409|0.318|0.23452|22|6|0.0046962406015038|0.0747735839599|491.88000488281|2021-07-25|-0.57581|2010-04-11|0.22561|2015-05-31
2025-01-05 14:50:10|WEEKLY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|11.370150986355|35|1.1764092598149||0|0|0.58545|13.08|-0.18149|55|-0.18149148408716|55|26.96|-0.15462|-0.02393|-0.16287104778277|-0.11197013282212|2.727575491517|25.185819563246|456.38521322283|0.519|0.37|0.31082|27|8|0.0045801968503937|0.093523543307087|21.744651794434|2016-11-06|-0.28253|2015-07-19|0.60805|2014-12-28
2025-01-05 14:50:11|WEEKLY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|5.4143015450066|13|0.57856610398076|0.4332|1|1|0.4332|7.08|-0.1756|9|-0.17559668953536|9|42.33|0.06373|0.12693|0.11553536383211|0.1247337248938|138.61499657636|119.20853369375|29.92392210214|0.467|0.333|0.20377|15|6|-0.00047021638330757|0.069914683153014|55.580001831055|2015-06-21|-0.28275|2015-07-05|0.2566|2015-07-19
2025-01-05 14:50:12|WEEKLY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|7.6603983451475|14|0.78820058340666||0|0|0.2518|10.44|0.04138|37|0.46006880291877|28|34.36|-0.10043|0.26854|0.54105532711715|1.2004743911269|322.79830079775|429.38906616|163.91768847572|0.364|0.182|0.29449|11|2|0.0067884910485933|0.10239033248082|34.212867736816|2022-05-15|-0.54728|2017-10-15|1.35077|2017-10-08
2025-01-05 14:50:13|WEEKLY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|7.6918972812912|14|0.88121388843403|-0.1519|1|1|-0.15191|8.43|-0.19322|12|-0.19321691618319|12|41|-0.0981|-0.03305|-0.08831991978826|-0.089894970392785|55.791143694725|66.780417549874|70.291815935952|0.667|0.444|0.22649|9|6|0.00062609947643979|0.074858664921466|19.321435928345|2017-07-16|-0.19807|2017-07-23|0.47945|2017-07-16
2025-01-05 14:50:14|WEEKLY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|-168.6116184778|23|12.106764559448|-0.1572|-1|1|-0.15721|151.05|0.1004|21|0.10040461774528|21|29.58|0.00333|0.10784|0.27665799084102|0.38350069304532|205.00698477643|276.12599641241|769.48552984991|0.5|0.417|0.32174|12|5|0.0085595225464191|0.10552201591512|195.30000305176|2021-01-31|-0.22797|2021-01-31|0.61088|2017-09-03
2025-01-05 14:50:15|WEEKLY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|10.617162473258|4|1.0891096047527||0|0|-0.18472|10.99|0.01696|51|0.016964333686902|51|39.89|-0.00212|0.05074|-0.016850847101802|-0.0039101285620906|87.849781364949|98.663003546688|41.869002234593|0.556|0.333|0.21695|9|5|-0.0011095856353591|0.075026436464088|26.266288757324|2017-12-10|-0.20289|2017-12-10|0.22952|2024-06-16
2025-01-05 14:50:16|WEEKLY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|6.9952851918708|14|0.48674573118179|-0.0066|1|1|-0.00658|7.55|-0.07721|99|-0.077207387513103|99|55|0.04041|0.08097|-0.021291876291029|0.041127487705537|82.579104546644|105.82176839036|75.444917079433|0.714|0.429|0.25374|7|5|0.0015519095477387|0.086754547738694|23.600610733032|2017-04-02|-0.28437|2019-01-20|0.61071|2017-03-26
2025-01-05 14:50:16|WEEKLY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|4.0384248628981|14|0.68002772899981|-0.1207|1|1|-0.12072|4.37|-0.2864|28|-0.28640086720297|28|41.33|-0.0468|0.09058|-0.12770178018447|-0.28640086720297|73.57216|71.36|39.5062466015|0.222|0.111|0.25878|9|2|0.00019683116883117|0.089008025974026|17.076927185059|2017-07-02|-0.27035|2024-02-04|0.61131|2022-02-20
2025-01-05 14:50:18|WEEKLY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|5.870343052817|9|0.71990656648531|-0.0817|1|2|-0.15948|6.43|-0.46552|11|-0.085556606712691|20|25.47|-0.11844|0.07717|-0.18876834166512|-0.21176962290133|18.439288160531|28.678119846796|121.32074711203|0.368|0.263|0.32817|19|5|0.0043654674796748|0.097180406504065|41.071445465088|2020-06-14|-0.40958|2020-12-27|0.61277|2015-03-08
2025-01-05 14:50:19|WEEKLY|08282|100896|/equities/textile-city|SHANGHAICOMP|3.5175367829805|14|0.29122856150686||0|0|-0.05759|3.6|0.08173|56|0.3123027593979|99|51.93|0.08542|0.12769|0.10825244054101|0.096398993829969|224.51738352262|134.42622175869|98.360650825381|0.733|0.4|0.22205|15|10|0.0012826136363636|0.067603547979798|12.770000457764|2010-11-21|-0.35235|2011-10-02|0.26665|2014-06-29
2025-01-05 14:50:20|WEEKLY|08283|101129|/equities/chint-electric|SHANGHAICOMP|19.21323379844|15|1.3275298566533|0.0871|1|2|0.04909|22.01|0.5157|133|0.20365758640679|27|48.27|0.02498|0.10059|0.043608762498749|0.061307085434208|114.32507135422|135.01675681686|83.592860967179|0.6|0.4|0.22009|15|5|0.00087688346883469|0.07203120596206|64.120002746582|2021-09-05|-0.23691|2010-03-21|0.20401|2021-08-08
2025-01-05 14:50:21|WEEKLY|08284|100602|/equities/commo-city|SHANGHAICOMP|10.868860341324|43|1.3030369724205|0.4042|1|1|0.40423|12.61|-0.08415|69|0.34379726311496|27|40.63|0.0954|0.27198|0.32673079800527|0.51508251985833|307.84326830742|553.29790928425|202.27781905675|0.421|0.316|0.21986|19|3|0.0029514373464373|0.078478538083538|19.5|2015-06-14|-0.48851|2011-07-24|0.61449|2020-06-07
2025-01-05 14:50:22|WEEKLY|08285|100717|/equities/conba|SHANGHAICOMP|4.0789875509068|14|0.25167107949862||0|0|-0.08333|4.51|0.2608|33|0.26079501297006|33|39.79|-0.01007|0.13209|0.081029996805888|0.14008288661379|98.209216363842|137.6557707861|117.14286598956|0.526|0.421|0.19247|19|4|0.0019923927178153|0.07457144343303|15.260000228882|2011-07-24|-0.63984|2011-10-02|0.26818|2011-04-24
2025-01-05 14:50:24|WEEKLY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|9.6237182120418|5|1.2057459679263|-0.0199|1|2|-0.10068|10.63|0.14036|62|0.12971713220605|44|30|-0.12693|-0.07444|-0.017087076620862|-0.060094874861957|75.93908047404|76.055242354196|64.424243117824|0.692|0.308|0.26859|13|7|0.0010231218274112|0.088787918781726|32.180000305176|2017-05-07|-0.21026|2024-02-04|0.61152|2017-04-30
2025-01-05 14:50:24|WEEKLY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|8.9425156656699|14|0.96266368578448|-0.0034|1|2|-0.0739|9.65|0.06295|40|-0.18365383821832|37|35.68|-0.02068|0.14774|0.17332560731791|0.28490982454997|282.36226065054|282.75603593667|282.57685875036|0.526|0.316|0.25965|19|6|0.0040198552821997|0.094401360347323|31.299999237061|2015-06-14|-0.25324|2022-01-30|0.85165|2011-10-02
2025-01-05 14:50:25|WEEKLY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|17.148203156536|14|1.4932378433851||0|0|-0.09838|19.43|0.51079|54|0.51079362535586|54|33.55|-0.20439|0.07545|0.027446740084047|0.1190471965511|97.00001526391|125.0450592567|88.626414961049|0.455|0.273|0.23611|11|3|0.0026912303664921|0.083243089005236|57.779998779297|2017-10-08|-0.48203|2017-10-15|0.96238|2017-10-08
2025-01-05 14:50:26|WEEKLY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|11.794398956356|11|1.3150960276083|-0.0344|1|2|-0.07329|12.77|-0.34608|5|-0.34608027385102|5|28.8|-0.30696|-0.04445|-0.096944383089045|-0.022307804974544|30.872363836536|70.780786805095|161.7105700302|0.467|0.333|0.31384|15|6|0.0062338461538461|0.10037364253394|39.321998596191|2016-08-28|-0.52377|2017-10-22|1.1849|2017-10-08
2025-01-05 14:50:27|WEEKLY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|12.17457621401|30|1.3317379774588||0|0|0.02834|15.24|-0.23558|73|-0.23558028231012|73|32.91|-0.20613|-0.13792|-0.19155267129769|-0.19413113979892|20.887298496936|32.675219233462|104.10926865319|0.636|0.455|0.26946|11|7|0.002705652173913|0.091648900255754|39.992321014404|2017-10-15|-0.32799|2017-11-19|0.61009|2017-05-14
2025-01-05 14:50:29|WEEKLY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|49.749466349926|5|4.795177959652|0.0167|1|2|-0.00669|62.38|-0.02994|20|-0.029943708708241|20|19.76|-0.17662|-0.08062|-0.11580856226837|0.050318072724817|9.3055228562573|122.44202801426|593.41705260749|0.56|0.32|0.28668|25|8|0.0068033333333333|0.094388714859438|140.30000305176|2021-02-21|-0.29649|2016-04-17|0.46083|2015-07-26
2025-01-05 14:50:29|WEEKLY|08292|100677|/equities/feida-environ|SHANGHAICOMP|4.0775899726655|14|0.34213563426763||0|0|-0.0427|4.26|0.19091|158|0.14399644622808|21|52.6|-0.0363|0.11006|0.18293328401443|0.21120679428679|254.40996033744|206.68400543652|72.758329889057|0.467|0.333|0.23942|15|3|0.001495349127182|0.086272793017456|30.770000457764|2015-06-21|-0.24895|2019-02-03|0.5543|2021-03-21
2025-01-05 14:50:30|WEEKLY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-2.1291058526751|15|0.24983848566585||0|0|-0.05369|1.57|0.02759|6|0.027586179681109|6|29.88|-0.06826|0.00062|-0.074665286263362|-0.0069672528096809|18.74631021648|73.216303439095|66.979521533398|0.615|0.385|0.30472|26|14|0.0018582048040455|0.096557800252845|21.520000457764|2015-06-21|-0.2295|2011-05-29|0.27742|2024-02-25
2025-01-05 14:50:31|WEEKLY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|4.9778478794331|9|0.41260300013547|-0.0515|1|2|-0.09042|5.03|-0.24792|10|-0.24792016492694|10|33.65|-0.15797|-0.05928|-0.16638080814342|-0.18535764629238|6.1933486884154|15.040994749099|145.79710551556|0.609|0.391|0.28227|23|12|0.0027328260869565|0.087052276214834|15.960000038147|2016-06-19|-0.37374|2015-07-05|0.61137|2015-06-21
2025-01-05 14:50:32|WEEKLY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|-12.653993276808|1|1.0248408956392||1|0|0|9.49|-0.03163|35|-0.031632695263596|35|35.14|-0.35684|-0.18192|-0.067324727290266|-0.14442186478634|42.208260472102|28.667079024221|83.538732904275|0.571|0.5|0.30905|14|6|0.0026069918699187|0.092504308943089|52.220001220703|2015-06-21|-0.27171|2015-07-05|0.61092|2015-05-31
2025-01-05 14:50:34|WEEKLY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|20.005899681016|14|2.3223716791794|0.0381|1|1|0.03809|21.53|-0.22|11|-0.23925779922138|5|30|-0.04023|0.05163|-0.067680298976117|0.027505144366137|45.192627411413|82.311785640101|63.604140789269|0.545|0.364|0.27708|11|6|0.0008032944606414|0.090017580174927|66.029998779297|2021-12-05|-0.18977|2018-06-03|0.37507|2021-09-12
2025-01-05 14:50:35|WEEKLY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|6.636985397213|10|0.61015260909279|-0.0665|1|1|-0.06649|6.88|-0.27779|10|-0.27779246207937|10|29.89|-0.13568|-0.06276|-0.2559612152698|-0.2345835667333|40.954799147054|58.40006723|65.028356938125|0.333|0.222|0.2778|9|3|0.0010315467625899|0.086630287769784|24.940000534058|2019-08-11|-0.19527|2024-05-26|0.61059|2019-08-04
2025-01-05 14:50:35|WEEKLY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|3.8557424388977|30|0.48171809783895|-0.1087|1|1|-0.10874|4.18|-0.08314|20|-0.16570329942828|26|36.29|-0.00865|0.0865|0.088855825258502|0.17310867560471|159.50971241404|244.49389141243|115.46961216804|0.714|0.381|0.28091|21|13|0.0025600758533502|0.090978912768647|14.979999542236|2015-06-21|-0.24576|2015-09-06|0.52878|2019-09-01
2025-01-05 14:50:36|WEEKLY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|7.872127943661|15|0.49957289919996|-0.0162|1|1|-0.0162|8.5|-0.10305|34|-0.10305074189513|34|41.63|-0.03124|0.04949|0.0076715379414738|0.060494170024342|83.289455775414|124.54560792491|137.05256057012|0.579|0.368|0.21092|19|8|0.0016169689440994|0.072757316770186|21.299999237061|2015-06-21|-0.1998|2015-06-21|0.27116|2015-06-14
2025-01-05 14:50:37|WEEKLY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|15.835929657669|14|1.9171889006898|-0.0458|1|2|-0.1449|16.76|0.44148|98|-0.26110846584075|19|37.86|0.01418|0.05889|-0.010914913174728|-0.022060868888778|72.666434316778|88.420167879736|45.658671324609|0.714|0.429|0.36715|7|4|-0.00021482014388489|0.11312262589928|97.400039672852|2021-08-15|-0.19176|2021-09-05|0.32769|2019-08-04
2025-01-05 14:50:39|WEEKLY|08301|101015|/equities/hangmin|SHANGHAICOMP|6.4924951524836|14|0.4135955027593||0|0|-0.13165|6.86|-0.27191|14|-0.27191007900924|14|40.68|-0.06567|0.05406|0.037025646604425|0.062791936903614|121.19074915783|134.47441452728|194.16926544943|0.737|0.421|0.23699|19|10|0.0022267430025445|0.073837188295165|14.079999923706|2015-06-14|-0.31288|2014-03-09|0.29851|2015-07-19
2025-01-05 14:50:40|WEEKLY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-37.726778357567|48|2.3739262717767|0.2461|-1|1|0.24609|29.41|0.07883|6|0.078829634530644|6|31.6|0.05577|0.11449|0.029690778903644|0.098542552291896|100.10182900904|138.08100448276|46.15917521418|0.7|0.4|0.22917|10|7|-0.00045914600550964|0.079384159779614|69.285743713379|2017-12-03|-0.20372|2024-02-04|0.2595|2023-12-24
2025-01-05 14:50:41|WEEKLY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|7.3461811597462|14|0.43395798001272||0|0|-0.05916|8.11|0.21422|61|-0.03488602419373|5|37.95|-0.04623|0.03444|0.068854539395615|0.054924750597548|139.07104806457|105.93860106143|88.517790002824|0.571|0.429|0.22645|21|7|0.0013363456790123|0.080698419753087|28.312000274658|2010-11-21|-0.24465|2015-07-05|0.26042|2020-02-09
2025-01-05 14:50:41|WEEKLY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|15.983510811265|38|1.3897740235111|0.1617|1|2|0.13684|17.28|0.07204|32|-0.28720628863979|32|28.78|-0.04145|0.04289|0.056280248701313|0.0598234704999|96.958753835534|87.422882785063|320.89136401455|0.593|0.407|0.27146|27|12|0.0033804176904177|0.087953722358722|45.700000762939|2020-09-06|-0.40978|2018-10-14|0.31765|2017-10-08
2025-01-05 14:50:42|WEEKLY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|9.824406045899|14|0.86958433557678||0|0|0.04426|11.09|-0.29434|14|-0.29434371073491|14|27.92|-0.48321|-0.10405|-0.1194432700046|-0.028830699687155|30.556721100398|78.733171932676|198.92394650113|0.615|0.385|0.23566|13|6|0.0074047872340425|0.085083563829787|32.450000762939|2017-10-08|-0.67168|2017-10-15|1.94169|2017-10-08
2025-01-05 14:50:44|WEEKLY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|4.5472325653152|14|0.54733025520096||0|0|-0.01855|5.29|-0.07472|50|-0.074722850694563|50|31.53|-0.17423|-0.0851|-0.0018055903155147|0.025111984767175|89.266567347379|106.69013296129|125.08866983521|0.467|0.4|0.32672|15|5|0.0039258230452675|0.098706193415638|19.638999938965|2016-01-10|-0.34795|2017-04-16|0.61128|2015-06-14
2025-01-05 14:50:45|WEEKLY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|27.160945106477|14|2.6245339352902|0.021|1|2|-0.05998|27.74|0.54134|101|-0.065487081004754|31|23.33|-0.27029|-0.1269|-0.11357889554709|-0.11195741333648|15.730034856459|36.192074565681|366.93121668092|0.476|0.286|0.411|21|8|0.0072061232604374|0.12051628230616|116.1538772583|2021-07-18|-0.42537|2016-09-11|0.61243|2015-02-08
2025-01-05 14:50:46|WEEKLY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|8.7305999874503|14|0.68313324850698|-0.0205|1|1|-0.02054|10.49|-0.04575|37|-0.045751640776868|37|36.77|-0.19702|-0.08485|-0.18518662113265|-0.11633057592575|11.430677558061|47.098944207939|106.60568707775|0.615|0.462|0.27376|13|7|0.0019539307535642|0.085811955193483|32.979999542236|2016-11-06|-0.29389|2017-04-16|0.2592|2015-09-13
2025-01-05 14:50:46|WEEKLY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|38.97674631068|16|6.1950536668116|0.8461|1|2|0.76222|45.43|-0.14067|7|-0.1406736692421|7|27.4|-0.18266|-0.05308|-0.067289297311625|-0.021219052741339|40.77797209585|69.45760799187|243.98495304819|0.6|0.467|0.30117|15|5|0.005144882629108|0.10079244131455|103.5|2017-04-16|-0.24285|2017-04-30|0.61079|2016-05-15
2025-01-05 14:50:47|WEEKLY|08310|100491|/equities/huafang|SHANGHAICOMP|6.8169872044223|14|0.45382865285995||0|0|-0.04663|7.77|0.04567|52|-0.1552917653946|9|36.43|0.00028|0.09324|0.13451510745381|0.28614059493212|119.0167342281|206.79387222188|259.86621926902|0.476|0.286|0.24885|21|7|0.0033411953727506|0.090376902313625|20.420000076294|2015-06-28|-0.32302|2015-07-05|0.34969|2012-07-22
2025-01-05 14:50:49|WEEKLY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|9.1230743526593|22|0.68502278765046||0|0|0.06527|9.63|-0.01601|46|-0.016008623018542|46|37.29|-0.10178|-0.00542|-0.029458584292092|0.013528871813659|48.926571162281|94.160470133362|197.33606329114|0.667|0.381|0.24631|21|10|0.0024346268656716|0.077043930348259|25.64999961853|2022-03-13|-0.29706|2015-07-05|0.38485|2022-01-02
2025-01-05 14:50:50|WEEKLY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|15.513259067419|14|1.2586233806703||0|0|-0.00634|18.8|-0.16061|12|-0.1606060980413|12|33.43|0.01363|0.07123|-0.0060783590279271|-0.018664633468279|93.924450369096|91.040293859623|62.583217923083|0.571|0.429|0.22551|7|1|-0.0003187044534413|0.082669311740891|43.430000305176|2021-11-07|-0.18088|2021-11-21|0.37433|2021-09-19
2025-01-05 14:50:50|WEEKLY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|20.510613451942|11|2.4956909535703||0|0|0.14645|23.25|-0.18486|14|-0.18486008580481|14|34.44|-0.10378|0.00768|6.7387127440566E-5|0.061990119570323|82.416347322431|109.54085345494|157.32491923022|0.556|0.444|0.33074|9|2|0.00375975|0.101637375|72.142883300781|2021-01-24|-0.21547|2018-10-14|0.24976|2018-09-30
2025-01-05 14:50:51|WEEKLY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|3.8540119021429|35|0.49627013598896|-0.1027|1|1|-0.10268|4.02|-0.24255|12|-0.24255317292531|12|39|-0.01046|0.0671|-0.15037491697043|-0.15037491697043|49.817285546049|49.817285546049|20.653201659282|0.444|0.444|0.18282|9|5|-0.0030916363636364|0.060822077922078|23.557151794434|2017-06-25|-0.21637|2025-01-05|0.15747|2020-03-08
2025-01-05 14:50:52|WEEKLY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|12.774179476168|14|2.3655207243893||0|0|-0.10936|15.23|-0.20516|75|-0.20516211106765|75|50.57|-0.21663|-0.13214|-0.18691247808032|-0.19299775965841|35.378747383879|52.515133230643|106.80063203713|0.714|0.429|0.28272|7|5|0.0029259128065395|0.091842970027248|36.632682800293|2017-11-12|-0.2565|2017-11-19|0.61073|2017-11-05
2025-01-05 14:50:54|WEEKLY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|12.694140966283|14|1.1139727905427||0|0|-0.16216|13.33|-0.28865|10|-0.28865207155021|10|56.11|0.3624|0.47917|-0.31033524609954|-0.28865207155021|47.5167573|71.135|216.0453769672|0.222|0.111|0.31546|9|1|0.0038323552123552|0.096496428571429|63|2021-12-05|-0.26363|2020-02-16|0.54619|2014-10-19
2025-01-05 14:50:55|WEEKLY|08317|100417|/equities/ju-hua|SHANGHAICOMP|18.608940243739|14|1.8636868397335||0|0|0.04266|23.22|-0.13622|11|0.17154817201207|30|37.38|-0.00352|0.13952|0.0038613457820279|0.077953922122867|78.731975678266|147.32471985224|757.09161974607|0.571|0.381|0.26336|21|9|0.0047917543859649|0.093471140350877|26.10000038147|2024-05-19|-0.27363|2013-03-31|0.39063|2015-09-13
2025-01-05 14:50:55|WEEKLY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|-18.237146662094|51|1.8588930109912|0.3866|-1|1|0.38657|13.25|-0.29087|2|-0.29087324259046|2|29.08|0.04605|0.12934|0.2753214108646|0.37112333945675|318.90136087488|214.61928198882|43.461857753023|0.583|0.333|0.3038|12|6|0.0011600501253133|0.095494987468672|56.479999542236|2022-06-26|-0.34368|2021-01-03|0.61059|2017-03-26
2025-01-05 14:50:56|WEEKLY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|13.096136839769|14|1.7547191696983||0|0|-0.02218|14.55|-0.21446|17|-0.11375089162367|46|33.23|-0.36124|-0.06365|-0.15032598369969|0.011907486594114|27.314308893266|102.21285335643|109.63755776589|0.462|0.231|0.30408|13|5|0.0041374157303371|0.088724786516854|45.707000732422|2016-07-10|-0.46345|2017-10-15|0.9584|2017-10-08
2025-01-05 14:50:57|WEEKLY|08320|100555|/equities/longsheng|SHANGHAICOMP|9.2313865655628|47|0.50932560173957|0.1191|1|1|0.11913|9.77|0.16424|40|-1.34259361394E-5|36|39.63|0.16715|0.24519|0.47632109759014|0.66372434268106|879.97793565739|404.82109182286|131.40552162683|0.474|0.263|0.21093|19|8|0.0020019899874844|0.072457271589487|26.659999847412|2019-04-14|-0.52083|2011-07-24|0.36943|2019-03-31
2025-01-05 14:50:59|WEEKLY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|13.200865030203|35|1.2730403106016|0.4038|1|1|0.40381|15.47|0.03839|77|-0.28060264792189|6|36.95|-0.05021|0.01341|-0.046597050253621|-0.055263930340596|48.044549319605|56.981088714313|135.90441675273|0.524|0.333|0.24749|21|11|0.0017545555555556|0.078372061728395|23.555999755859|2010-04-25|-0.21331|2015-07-05|0.19388|2024-08-04
2025-01-05 14:51:00|WEEKLY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|6.4144101718711|9|0.51777829249162|-0.0377|1|2|-0.0677|6.61|-0.20901|20|-0.20901121993688|20|33.09|-0.1886|-0.10712|-0.18067457544413|-0.18067457544413|44.95270412871|44.95270412871|75.629294126043|0.364|0.364|0.20674|11|3|0.0010647580645161|0.076482338709677|22.659999847412|2017-10-01|-0.20802|2024-02-04|0.60984|2017-09-24
2025-01-05 14:51:01|WEEKLY|08323|100369|/equities/zj-orient|SHANGHAICOMP|4.0606738875003|37|0.5229167167864||0|0|0.08395|4.39|-0.07713|28|-0.080684633206145|21|38.63|-0.06603|-0.00125|-0.040463104020984|-0.052818871172361|54.76274581976|62.537146523632|76.614308060603|0.474|0.263|0.26215|19|8|0.0015734285714286|0.080691896103896|16.091064453125|2015-06-21|-0.45554|2014-08-10|0.38865|2012-04-29
2025-01-05 14:51:01|WEEKLY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-7.806478521101|1|0.71215956107521||1|0|0|5.44|0.11247|10|0.11247447970385|10|34.95|-0.03326|0.02716|0.042889650242461|0.17170235632527|80.284177863345|203.03850552981|184.1570773272|0.591|0.364|0.25808|22|10|0.0027723407022107|0.085647815344603|20.979999542236|2015-06-14|-0.31828|2015-07-05|0.5|2024-12-08
2025-01-05 14:51:02|WEEKLY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|-8.2650661022725|2|0.91335541510789||0|0|0.09794|5.25|0.19507|12|0.19507193191509|12|34.57|-0.01585|0.03661|-0.034248653348991|-0.094511040770976|59.31585143524|52.04537490712|19.699812664724|0.714|0.429|0.23705|14|10|-0.0019557731958763|0.072580927835052|35.139999389648|2015-08-09|-0.25792|2024-02-04|0.25295|2023-05-14
2025-01-05 14:51:04|WEEKLY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|10.766813388168|14|0.9728293189805||0|0|-0.00594|11.72|0.02042|90|0.020423562680459|90|43.67|-0.1999|-0.08851|-0.069669887041775|-0.035564560382449|72.406986520824|87.446995230521|114.85590710225|0.444|0.333|0.24365|9|3|0.0021875862068966|0.081113300492611|38.489826202393|2017-11-05|-0.19415|2022-05-01|0.464|2017-01-29
2025-01-05 14:51:05|WEEKLY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|28.702300665005|2|3.1992328573519|0.0151|1|2|-0.02619|37.18|-0.13428|23|0.13295189783442|46|32.56|-0.01492|0.05652|0.0049751898081813|0.039789994971559|96.56782952858|111.54626152634|92.111090739666|0.556|0.444|0.27777|9|3|0.0017801360544218|0.090361700680272|48.785732269287|2019-04-14|-0.1662|2021-09-26|0.25968|2021-09-19
2025-01-05 14:51:06|WEEKLY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|-16.376951730632|8|1.2890854467103||0|0|-0.0423|12.32|-0.01188|8|-0.01187649128119|8|24.38|-0.23839|0.14828|-0.13762723917976|-0.13762723917976|53.70939369453|53.70939369453|154.76923838144|0.25|0.25|0.30164|16|2|0.0080688161209068|0.085831838790932|24.082855224609|2021-09-19|-0.70578|2017-10-15|2.56719|2017-10-08
2025-01-05 14:51:06|WEEKLY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|6.0893445305021|10|0.8067322528107||0|0|-0.23571|6.42|-0.29344|14|-0.29343971818585|14|30.82|-0.19204|-0.09731|-0.10414428976906|-0.055585587706912|32.625008061283|62.446361907862|76.702510920825|0.471|0.294|0.28836|17|7|0.0018691932457786|0.091366491557223|56.700000762939|2015-06-07|-0.29095|2017-12-24|0.61051|2014-07-13
2025-01-05 14:51:07|WEEKLY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|12.355135104129|35|2.1553402625396||0|0|-0.06058|12.87|-0.28261|10|-0.28261328103355|10|47.71|0.02544|0.13959|-0.050391189051035|-0.26247805591085|71.518424869222|54.35377074|95.949715457105|0.571|0.286|0.27788|7|3|0.0029839402173913|0.096803451086957|43.907161712646|2020-03-01|-0.24359|2024-02-04|0.61053|2017-09-10
2025-01-05 14:51:09|WEEKLY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|9.237203372097|9|1.2220739854758|-0.0652|1|2|-0.11429|10.54|-0.26582|61|-0.26581609680664|61|36.15|-0.18625|0.00857|0.0057568107817752|0.10275182265993|66.697419221081|141.43386212139|146.96040243674|0.769|0.462|0.38384|13|7|0.005056589958159|0.10881725941423|52.588001251221|2015-05-31|-0.32086|2019-01-20|0.61081|2015-05-17
2025-01-05 14:51:10|WEEKLY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|18.79853810599|14|1.7514039272664||0|0|-0.18451|20.11|0.43621|70|0.046912469038682|18|34.36|-0.16045|-0.06258|0.091394668808453|0.012336707404636|170.54218952005|103.16977017978|129.99996485965|0.636|0.364|0.26713|11|5|0.0027747826086957|0.085926547314578|58.659999847412|2023-03-19|-0.22304|2020-12-27|0.61014|2017-05-21
2025-01-05 14:51:10|WEEKLY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|7.7834765300649|6|0.89901513688481|-0.1063|1|2|-0.2|8.84|-0.17428|19|-0.22019579326131|18|59.71|0.49072|0.63919|0.73376250166894|1.0886489478045|352.11276836362|270.38087528536|58.43083033901|0.714|0.429|0.35194|7|3|0.001574988179669|0.10103957446809|70.35717010498|2020-09-06|-0.31636|2016-09-04|0.61042|2016-03-20
2025-01-05 14:51:11|WEEKLY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|9.5535710347723|14|0.83599327094124||0|0|-0.13788|10.63|-0.29381|2|-0.26096821025561|50|27.54|-0.081|-0.02161|-0.034083786159416|0.065474113472298|52.45620802051|96.275552926331|102.00132416212|0.538|0.308|0.2923|13|6|0.0022926145552561|0.091599568733154|21.090000152588|2021-11-21|-0.1669|2022-03-13|0.61138|2017-10-01
2025-01-05 14:51:12|WEEKLY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|10.733462746279|9|1.1701753863268|-0.1376|1|1|-0.13759|11.22|-0.22505|11|-0.23870967521407|20|35.45|-0.13845|-0.11834|-0.14951609021028|-0.14890274442974|26.133543860594|51.048319122901|78.995688448597|0.727|0.364|0.2095|11|9|0.001330175879397|0.078826256281407|40.53299331665|2017-04-02|-0.26444|2017-05-07|0.61083|2017-03-19
2025-01-05 14:51:14|WEEKLY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|7.6910492438223|43|1.0849136581246|0.0177|1|1|0.01775|9.75|-0.10115|7|-0.24675327570608|12|25.88|-0.32682|-0.19887|-0.20015551386148|-0.11810166573312|4.12218643271|42.461916313841|181.90298054353|0.647|0.353|0.35826|17|9|0.0046839004149378|0.10976885892116|28.450000762939|2017-10-08|-0.34159|2018-07-08|0.61007|2015-07-12
2025-01-05 14:51:15|WEEKLY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|5.8632586354818|9|0.76058036900871|0.1298|1|1|0.12976|8.01|-0.30477|18|-0.30477036272798|18|33.18|-0.1134|-0.01983|-0.12508887159972|-0.1334916466924|33.829715810891|42.821902243333|56.513994239795|0.636|0.455|0.28356|11|6|0.0010219571045576|0.090760321715818|22.831651687622|2017-09-17|-0.28428|2018-06-24|0.61087|2017-09-17
2025-01-05 14:51:15|WEEKLY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|8.2039230936185|9|0.7082517119209||0|0|-0.10566|8.38|0.09817|40|0.01564035271222|29|34.82|-0.07212|0.02616|-0.0092459670071546|0.048604438374208|91.69982242941|109.84857548|39.837386542293|0.545|0.182|0.18654|11|6|-0.00015585677749361|0.076352813299233|30.763332366943|2017-05-21|-0.38031|2017-10-15|0.69057|2017-10-08
2025-01-05 14:51:16|WEEKLY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|14.777476910283|9|2.120770075846||0|0|-0.25389|15.81|0.36711|15|0.3671060795929|15|28.77|-0.16066|-0.0189|0.04246822648895|0.083960918859062|105.78917047689|129.10736566176|136.75010618393|0.538|0.385|0.35778|13|6|0.0056570942408377|0.11596143979058|86|2023-01-15|-0.49551|2017-10-15|0.96115|2017-10-08
2025-01-05 14:51:17|WEEKLY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|6.8627869473927|9|0.77057777430128|-0.1993|1|1|-0.1993|6.91|0.3387|79|-0.25776656038256|47|35.82|-0.32251|-0.06928|-0.072199354888546|-0.19447948777748|59.319515441637|50.140633743497|100.14492394067|0.455|0.273|0.33674|11|5|0.0035590049751244|0.10107708955224|35.720001220703|2017-03-26|-0.38014|2022-06-12|0.61159|2017-02-19
2025-01-05 14:51:19|WEEKLY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|8.8055300022145|14|0.69880187272692|0.0051|1|1|0.00512|9.81|0.54178|150|1.4586552832592|130|35|-0.2151|-0.00596|0.0066380615701025|0.11217280272464|-7.620252187806|87.976200484609|179.34187926674|0.538|0.385|0.31527|13|6|0.005469358974359|0.094979722222222|31.940000534058|2021-09-26|-0.46257|2017-10-15|0.96068|2017-10-08
2025-01-05 14:51:19|WEEKLY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|21.389707883388|12|3.1336709166997|-0.2032|1|1|-0.20323|22.23|0.08709|48|0.087086442649057|48|36.18|-0.09804|-0.01085|0.21309089910238|0.22267819613232|284.75318338313|169.31465607683|216.034981775|0.727|0.455|0.34148|11|6|0.005510293398533|0.11170765281174|69.900001525879|2020-03-01|-0.24355|2023-04-30|0.61127|2017-01-15
2025-01-05 14:51:20|WEEKLY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|18.698275855935|14|1.1908078224119|-0.0052|1|2|-0.06161|20.41|0.0103|20|0.01030261198196|20|28.12|-0.31446|-0.02386|-0.16188432002299|-0.12006847535108|18.064342534308|35.859199227566|171.51260925782|0.471|0.353|0.29114|17|3|0.0048089816700611|0.078890692464358|47.466999053955|2015-10-25|-0.52199|2017-10-15|1.28254|2017-10-08
2025-01-05 14:51:21|WEEKLY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|5.2133335814213|18|0.91304988352056|0.2727|1|1|0.27273|6.72|-0.03686|62|-0.036858902351387|62|33.52|0.05036|0.19527|-0.086514538949174|-0.11179532256237|24.452517990705|40.325645523748|49.925704094699|0.524|0.333|0.28422|21|9|0.0024305270457698|0.10482087378641|34.319999694824|2015-06-07|-0.45478|2010-07-25|0.58835|2014-08-31
2025-01-05 14:51:22|WEEKLY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|19.439962172795|43|4.0963143993395|0.2072|1|1|0.20725|23.65|-0.13775|25|-0.10368345974831|28|27.85|-0.10809|-0.03996|-0.0052248972673453|0.22751769288027|82.269221184672|139.71119104|182.35461730956|0.385|0.154|0.29428|13|6|0.0051291831683168|0.1036101980198|40.615398406982|2016-11-20|-0.26214|2018-06-24|0.61151|2016-11-06
2025-01-05 14:51:23|WEEKLY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|11.291341987406|5|1.0772588339462|-0.0976|1|1|-0.09765|13.03|-0.14791|18|-0.1479139162083|18|27.07|-0.21417|-0.14781|-0.073587863973751|-0.10797922328708|32.510567527013|38.349849646614|124.29264663621|0.733|0.467|0.29205|15|9|0.0023600731707317|0.089570219512195|36.16329574585|2017-04-09|-0.18838|2021-08-01|0.46455|2017-01-08
2025-01-05 14:51:24|WEEKLY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|7.0817607098054|14|0.59611719724188||0|0|-0.00797|8.71|-0.30155|16|-0.30154525557335|16|31.28|-0.06674|0.03308|0.035447868451844|0.050645976547667|81.069130219071|89.258867000852|54.359356227309|0.6|0.4|0.30534|25|11|0.0015414591194969|0.093753773584906|33.92858505249|2021-09-05|-0.27197|2015-07-05|0.30291|2015-06-07
2025-01-05 14:51:25|WEEKLY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-7.5575758374324|63|0.51836326888278||0|0|-0.02301|6.67|0.2436|52|0.24359631296639|52|53.38|-0.00556|0.05862|0.21396540860878|0.20522967096078|184.1633713723|145.1107096|77.405133638918|0.5|0.25|0.2629|8|3|0.0010337627811861|0.073483435582822|25|2015-06-07|-0.28089|2019-01-20|0.40276|2015-05-31
2025-01-05 14:51:26|WEEKLY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|20.220298818584|12|2.0517574957648|-0.0598|1|1|-0.05979|22.8|-0.20815|8|-0.20814815568335|8|30.11|-0.13226|-0.0867|-0.17365487099814|-0.073672466261509|22.440780951516|68.018158557302|114.83917589318|0.778|0.444|0.28717|9|7|0.0026259219858156|0.094855673758865|43.430000305176|2023-03-12|-0.20029|2019-07-21|0.38396|2019-07-07
2025-01-05 14:51:27|WEEKLY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|7.3928143077172|11|0.79865575155386|-0.1105|1|1|-0.1105|8.13|0.32396|57|-0.030129062787826|58|45.71|0.04228|0.10611|0.095537212719124|0.088587416216897|136.57915729472|117.0924051|79.705884965371|0.571|0.286|0.3245|7|5|0.0029114545454545|0.10815327272727|28.989999771118|2018-08-19|-0.26228|2019-07-14|0.61145|2018-07-29
2025-01-05 14:51:28|WEEKLY|08351|100482|/equities/yankon-group|SHANGHAICOMP|2.9638858067321|14|0.20365074359967|0.1707|1|2|0.10811|3.28|-0.12964|7|-0.12964211017037|7|37.29|-0.00578|0.06267|0.01292724840338|0.05555450273609|85.203700497051|118.60333067516|87.864986236165|0.571|0.381|0.19206|21|6|0.0011130527638191|0.073437826633166|13.482000350952|2010-12-26|-0.34464|2011-07-24|0.22634|2013-05-19
2025-01-05 14:51:29|WEEKLY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|15.903252173828|14|1.2065133654018||0|0|-0.1009|18|-0.25125|6|-0.19069298788424|6|27|-0.07795|-0.02502|-0.12344792814463|-0.042339694462929|36.840090004445|72.364577516721|93.147775763909|0.667|0.444|0.28462|9|6|0.0016648046875|0.08905375|45.75|2022-09-04|-0.17832|2021-09-19|0.3442|2020-08-09
2025-01-05 14:51:30|WEEKLY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|2.2110144043977|7|0.41834849520141||0|0|-0.16667|2.4|0.5043|41|-0.230839390891|5|26.07|-0.24215|-0.16181|-0.061597981023474|-0.13959285876328|50.049586478157|59.282333008167|38.576336871898|0.467|0.2|0.32459|15|6|0.0010237027707809|0.10072871536524|21.564294815063|2017-09-17|-0.25467|2022-12-18|0.61079|2017-04-02
2025-01-05 14:51:31|WEEKLY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|17.69390599237|11|2.7383508527042|0.2674|1|2|0.02566|21.98|-0.68078|16|-0.19691650023136|16|25.67|-0.20199|-0.09313|-0.25883683361808|-0.17288920772448|11.954682591736|56.458521308145|88.146625758471|0.667|0.333|0.22754|9|4|0.00102|0.071445643153527|26.39999961853|2024-11-10|-0.23656|2022-05-01|0.40525|2024-10-27
2025-01-05 14:51:31|WEEKLY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|-6.7347820877847|18|0.38307173451865||0|0|0.09468|5.45|0.55556|77|0.5555555966268|77|39.14|0.07856|0.11873|0.090961111909756|0.1350173636976|167.3282144315|172.23406600473|88.67555955825|0.786|0.5|0.15246|14|8|0.00068277876106195|0.056481663716814|15.380000114441|2015-06-07|-0.19608|2015-07-05|0.40802|2015-05-31
2025-01-05 14:51:33|WEEKLY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|10.103231400304|48|1.3584472633505|-0.402|1|1|-0.40203|10.59|-0.13202|69|-0.13201827282637|69|30.73|-0.10844|-0.04047|-0.2045600300046|-0.2045600300046|38.91620694037|38.91620694037|69.151092223979|0.364|0.364|0.29987|11|4|0.0015980779220779|0.090315844155844|23.5|2023-09-10|-0.26256|2024-02-11|0.5632|2023-07-02
2025-01-05 14:51:34|WEEKLY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|19.388563213996|14|1.4184489023732|-0.1297|1|1|-0.12971|21|0.31155|78|-0.081364485062556|12|47.14|0.27176|0.33711|0.53556889355483|1.0387813885459|286.65363454789|290.19194552|131.12444977991|0.571|0.286|0.29054|7|4|0.0045265597667638|0.096778658892128|106.11000061035|2020-08-09|-0.2668|2020-02-16|0.6107|2018-04-22
2025-01-05 14:51:35|WEEKLY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|2.7305063969251|40|0.49370197478686||0|0|-0.14948|3.3|0.23016|105|0.01940804900708|3|28.23|-0.19203|-0.06555|-0.037492112160795|-0.13851684575152|72.464715306878|53.602260339912|43.58488463983|0.462|0.308|0.32181|13|4|0.00091369458128079|0.097660443349754|24.564296722412|2016-11-13|-0.26687|2024-02-04|0.61091|2016-09-25
2025-01-05 14:51:36|WEEKLY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|3.7298179869929|14|0.4483745331956||0|0|0.06831|3.91|-0.14562|43|-0.1456249685588|43|52.6|0.17546|0.27619|0.073635980222552|-0.10051213187585|115.93205752183|72.63549290877|87.082411695914|0.267|0.2|0.27914|15|2|0.001921433915212|0.090994912718204|15.079999923706|2010-11-14|-0.26044|2016-01-17|0.6095|2020-12-27
2025-01-05 14:51:37|WEEKLY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|10.889010876473|14|0.75014560144754||0|0|-0.10078|12.67|0.00283|13|-0.21310345879916|24|32.71|-0.00804|0.04008|0.037036765984582|0.12287544797469|85.350101054448|143.65974494161|76.394336905065|0.667|0.333|0.24039|21|14|0.0013253714285714|0.082786028571429|23.940000534058|2011-02-27|-0.30175|2015-07-05|0.32942|2015-06-07
2025-01-05 14:51:38|WEEKLY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|-26.523262738695|23|1.8648320324386|-0.2053|-1|1|-0.20526|26.13|1.40622|106|1.4062152890607|106|38.7|0.03347|0.09117|0.070635629415142|0.20445748528517|118.34023473137|257.72521806365|385.96749238381|0.65|0.4|0.21421|20|11|0.0028570854271357|0.074450653266332|30.049999237061|2024-05-19|-0.31619|2010-03-21|0.21053|2021-02-21
2025-01-05 14:51:39|WEEKLY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|6.6905501883679|11|0.65333489771326|0.1347|1|2|0.1086|7.86|-0.04939|19|-0.049390436603478|19|56.14|-0.24196|-0.1377|-0.29088987746567|-0.22626266539235|22.727858751871|44.112064033288|76.97327063629|0.571|0.429|0.28672|7|3|0.0011585359801489|0.080666104218362|21.838567733765|2017-03-19|-0.25342|2024-02-04|0.61093|2017-02-19
2025-01-05 14:51:40|WEEKLY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|-15.044297914362|1|0.97976596509629||1|0|0|11.39|0.00618|40|0.006183803037604|40|48|0.03322|0.08207|-0.11735615432456|-0.061681833123826|67.55272015653|87.5829381|66.960612522411|0.375|0.25|0.24694|8|3|0.000700390625|0.079709401041667|24.190000534058|2017-09-10|-0.19822|2020-07-19|0.53374|2020-07-12
2025-01-05 14:51:41|WEEKLY|08364|101014|/equities/keda-group|SHANGHAICOMP|5.3411312476212|42|0.80457013153775||0|0|-0.10277|5.5|-0.12271|11|-0.11511790182269|6|31.74|-0.01503|0.13614|0.23533009600215|0.33880964036104|103.37916418394|120.47756583624|111.90234064471|0.478|0.348|0.3146|23|5|0.0028502594033722|0.099865162127108|32.139999389648|2015-06-14|-0.30922|2015-08-02|0.3994|2015-02-01
2025-01-05 14:51:42|WEEKLY|08365|102964|/equities/lugang-science|SHANGHAICOMP|3.2780192140455|42|0.39558482708505||0|0|-0.20882|3.41|0.04895|145|0.048951825955386|145|32.84|-0.106|0.0271|-0.12680980651792|-0.123697912626|15.199142146811|38.311126541897|30.473639085819|0.684|0.368|0.31749|19|10|0.0016301804511278|0.093560781954887|15.460000038147|2015-11-15|-0.52217|2011-07-24|1|2015-10-04
2025-01-05 14:51:44|WEEKLY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|-15.015708855257|19|0.95421269281665||0|0|0.08463|12.33|0.23805|26|0.23805148210892|26|42.94|-0.02745|0.03461|0.064294701898965|0.073576012483489|159.08499069756|147.33475154656|124.08171060587|0.611|0.333|0.26038|18|11|0.0015727180783818|0.073069772439949|25.486999511719|2010-11-07|-0.27265|2015-07-05|0.28791|2009-06-14
2025-01-05 14:51:45|WEEKLY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-15.840323911851|31|1.4667746182101|0.3003|-1|1|0.30026|10.65|0.09438|13|0.09438380514907|13|32.13|-0.07381|0.06129|-0.088689733724707|-0.13550238005893|16.435427179404|27.749266677631|102.52214185273|0.625|0.333|0.30181|24|12|0.0032356803995006|0.10601961298377|77.019996643066|2015-11-22|-0.2707|2018-02-11|0.6118|2022-03-13
2025-01-05 14:51:46|WEEKLY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|0.42049184259562|12|0.040708022180223|-0.2004|1|1|-0.20035|0.455|-0.22629|20|-0.16286776403047|12|41.53|0.13474|0.31855|0.4190566820595|0.52661498758049|214.32031534012|277.00341903312|103.8812830594|0.368|0.316|0.23431|19|4|0.0019487|0.0784719125|5.2579998970032|2015-06-07|-0.27093|2018-02-11|0.39691|2015-04-19
2025-01-05 14:51:47|WEEKLY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|-22.965974546616|25|1.5350552598559||0|0|0.07612|19.42|0.19267|108|0.19266568412778|108|56.67|-0.10304|0.02626|-0.18733588773287|-0.023392305351325|27.0190807196|84.21619150204|59.643732362444|0.667|0.5|0.34909|6|2|0.00076337912087912|0.10100483516484|52.380001068115|2018-01-21|-0.19573|2018-10-21|0.25471|2021-09-05
2025-01-05 14:51:47|WEEKLY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|4.9443395427878|11|0.53487829617221|0.064|1|2|0.0018|5.58|-0.2746|7|-0.04721111469967|17|40.63|-0.08181|0.04266|-0.037092194910197|0.098186752757593|34.136826608073|129.10375164021|137.77776940533|0.632|0.368|0.25464|19|8|0.0022032225063939|0.082966304347826|11.180000305176|2021-12-12|-0.17284|2012-08-05|0.46579|2014-12-07
2025-01-05 14:51:49|WEEKLY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|5.8635685038269|14|0.61678648374884||0|0|0|6.39|1.59437|130|1.5943662427763|130|47.73|0.11219|0.24228|0.22739909573752|0.36459399436282|261.78347681724|292.18910869823|185.21738487441|0.533|0.333|0.28472|15|7|0.0037177091906722|0.098115144032922|15.869999885559|2022-06-12|-0.56493|2011-10-23|0.33649|2015-07-19
2025-01-05 14:51:50|WEEKLY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|6.0968913438662|15|0.44318539692276|-0.0088|1|2|-0.06607|6.22|0.02346|39|-0.073369558703414|34|73.33|-0.00484|0.0221|-0.024954550596427|-0.073369558703414|94.83687398|92.663|81.520310575348|0.667|0.333|0.1401|3|2|0.0009424358974359|0.067080085470085|23.079999923706|2020-07-19|-0.19842|2021-08-01|0.61075|2020-06-14
2025-01-05 14:51:51|WEEKLY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-14.123474906905|2|1.5978249943995||0|0|-0.21481|10.01|0.47638|18|0.47637632660237|18|25|-0.374|-0.13944|-0.11034878051767|-0.032807585980008|8.983340149364|66.097775429634|100.83943790248|0.688|0.375|0.36264|16|7|0.0046848129675811|0.11140613466334|57.5|2017-11-19|-0.31988|2017-06-25|0.61051|2016-12-18
2025-01-05 14:51:52|WEEKLY|08374|101101|/equities/kibing-group|SHANGHAICOMP|5.2286224880962|14|0.48620562425361||0|0|-0.146|5.44|-0.16125|10|-0.16124840555639|10|31.95|-4.0E-5|0.10931|0.046957938623864|0.14981418555745|47.638306159277|135.94699845318|96.113077807021|0.667|0.476|0.26222|21|8|0.0021518567251462|0.090765219298246|28.930000305176|2021-08-29|-0.25565|2018-02-11|0.39607|2015-08-30
2025-01-05 14:51:53|WEEKLY|08375|100635|/equities/qianjin|SHANGHAICOMP|9.5480883051831|14|0.88764800441285||0|0|-0.10275|10.13|-0.11893|11|-0.12108009103436|12|24.21|-0.12862|-0.06387|-0.13409815253356|-0.11212652742333|3.0506974940573|19.620446918095|84.374483436322|0.697|0.394|0.22455|33|18|0.0011553078817734|0.073734568965517|26.430000305176|2015-06-21|-0.33212|2015-07-05|0.30585|2015-07-19
2025-01-05 14:51:55|WEEKLY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|6.801275645071|10|0.66143823358841|-0.1738|1|1|-0.17382|7.7|-0.11483|15|-0.066964328003932|24|38.24|-0.05636|0.05763|0.016031433436355|-0.029605148547855|91.60670699692|72.444876739337|121.06917684938|0.524|0.333|0.27281|21|10|0.0027399753694581|0.097069162561576|24.700000762939|2011-04-17|-0.31128|2015-07-05|0.55116|2021-08-29
2025-01-05 14:51:55|WEEKLY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|10.561733972069|14|1.1510818475686||0|0|0.12026|12.11|-0.20258|11|-0.20258327234755|11|36.38|0.06476|0.14765|0.29775685222416|0.30161319536126|226.19754188554|135.92983093523|203.25611420786|0.286|0.19|0.25991|21|3|0.0029871042471042|0.091092432432432|44.430000305176|2015-06-14|-0.22738|2015-06-21|0.42917|2015-06-07
2025-01-05 14:51:56|WEEKLY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|13.873582602478|14|1.0701819970423|-0.1417|1|1|-0.14168|15.57|0.09333|28|0.093333350287544|28|38.05|0.05155|0.12054|0.077156671526213|0.13299716002221|178.72423366677|219.81193643826|475.71034786895|0.667|0.429|0.24202|21|13|0.0033792118226601|0.074154371921182|19.870000839233|2024-10-13|-0.18887|2015-07-05|0.33078|2015-05-31
2025-01-05 14:51:57|WEEKLY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|8.9852307505393|9|1.2628289464636|-0.0562|1|1|-0.05623|10.07|-0.20326|27|-0.20325580948579|27|26.46|-0.11911|-0.05829|-0.048853058473861|-0.15341352374962|57.82908442179|42.026427519908|32.008900152176|0.615|0.385|0.31311|13|8|-0.0011486363636364|0.087189176136364|41|2018-03-04|-0.2616|2020-05-10|0.23011|2024-02-25
2025-01-05 14:51:58|WEEKLY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|16654.219250627|30|913.11172209772|0.152|1|1|0.15201|19113|-0.08388|13|-0.1879575596817|33|40.27|-0.00242|0.06581|0.10177483010035|0.31173743957415|142.29465401648|1051.2581248143|3494.1499085923|0.6|0.311|0.20532|45|20|0.0029882183595872|0.065374703965236|21100|2022-11-27|-0.28298|2020-03-22|0.31676|1998-10-18
2025-01-05 14:52:00|WEEKLY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-18951.617557324|19|1258.8725191079||0|0|0.13259|15093|-0.15418|16|-0.15418412431884|16|20.17|0.16935|0.24223|0.329358148851|0.47992504237879|964.52051049556|9597.3731893669|5390.3571428571|0.548|0.419|0.16444|93|19|0.0065175343189018|0.068222909186906|31900|2023-01-15|-0.54712|2000-07-09|7.125|1990-02-18
2025-01-05 14:52:01|WEEKLY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|-54632.769246471|8|3698.5807739413|-0.0157|-1|1|-0.01575|44770|0.13003|36|0.1300285122673|36|33.96|0.02931|0.10776|0.10884356591118|0.18419395478216|392.04902251281|885.4700920869|292.49967333072|0.574|0.389|0.25833|54|25|0.002467566539924|0.083997843563281|63735|2020-08-02|-0.245|2002-07-28|0.37269|1998-07-05
2025-01-05 14:52:01|WEEKLY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|-19663.479257267|18|972.99308575571|0.1382|-1|1|0.1382|17174|-0.04597|27|-0.045971014492754|27|33.76|0.36485|0.48513|0.76489494549046|1.1217889180352|27273.148144128|33301.096623307|19515.909090909|0.609|0.413|0.21968|46|19|0.0056084076433121|0.074838751592357|44868|2015-02-01|-0.34328|1996-12-15|1.0102|1998-06-28
2025-01-05 14:52:02|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
2025-01-05 14:52:03|WEEKLY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|24295.779136355|29|1374.9930964335||0|0|-0.075|26580|0.34286|146|0.34285714285714|146|37.2|0.11153|0.16421|0.26693484366476|0.39822126418284|6505.9925932763|15067.112047397|50150.943396226|0.522|0.391|0.12592|46|12|0.0043445945945946|0.055079815986199|30421|2024-09-08|-0.17574|1998-08-30|0.34058|2016-06-05
2025-01-05 14:52:05|WEEKLY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|60465.011770538|1|2549.162743154||-1|0|0|68799|-0.12785|12|-0.0052222985044622|11|44.42|0.02562|0.07308|-0.098756191204421|-0.080693896651267|38.225320710587|59.045657978589|258.43882649036|0.474|0.316|0.16743|19|8|0.0016276066350711|0.047534466824644|98739|2016-07-10|-0.2229|2018-11-18|0.22371|2020-04-05
2025-01-05 14:52:06|WEEKLY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|-3555.9565586126|4|232.73696758377||0|0|-0.03393|2895|-0.32461|7|-0.10536253776435|36|42.28|0.06597|0.10455|-0.078688964172012|-0.025989220326074|42.308094904159|84.067779776986|218.49056603774|0.5|0.278|0.20666|18|8|0.001805942408377|0.065120170157068|10620|2015-12-20|-0.19155|2020-03-22|0.35527|2020-11-15
2025-01-05 14:52:06|WEEKLY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|17196.8670384|29|773.63988848015||0|0|0.45151|19668|-0.05193|41|-0.051932547380988|41|55.96|0.14873|0.21268|0.26519517028586|0.39335473999661|971.89730669573|1120.8903955808|2434.1584158416|0.696|0.478|0.19726|23|12|0.0032881977186312|0.060751977186312|19950|2024-12-29|-0.30406|2020-03-22|0.19191|2000-02-06
2025-01-05 14:52:07|WEEKLY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-18581.763607903|43|1016.6383016132|-0.0221|-1|1|-0.02207|15889|-0.16882|20|-0.1688193652544|20|41.54|0.00461|0.09565|0.091687391403763|0.21286851481918|122.8081521367|338.43467043369|2132.7516778523|0.429|0.321|0.26177|28|8|0.0041346390041494|0.085634522821577|23286.2890625|2022-04-24|-0.21909|2016-12-04|0.31076|2016-01-31
2025-01-05 14:52:08|WEEKLY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|7458.6529160547|30|341.62530659008|0.0945|1|1|0.09445|7717|-0.14624|16|-0.14623837700761|16|29|0.01809|0.0778|0.10172081311101|0.23559729298352|695.35560746017|6357.5885976203|70154.545454546|0.619|0.397|0.15437|63|24|0.0046513685344828|0.061902796336207|8922|2024-09-15|-0.25333|2020-03-22|0.37073|1998-10-18
2025-01-05 14:52:10|WEEKLY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1213.7328172783|56|55.05881003651||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|0.00077467769537935|0.041990057045066|3150|2018-03-11|-0.67229|1997-05-04|0.38968|1999-07-25
2025-01-05 14:52:11|WEEKLY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|8665.2934248925|39|980.67394164655||0|0|-0.12256|9200|-0.27379|6|-0.27379228082133|6|30.59|0.09329|0.20235|0.11883565163919|0.1717041594863|482.1277683659|566.18146706831|1421.9474497682|0.508|0.356|0.252|59|15|0.0036310255018991|0.0871874660879|36800|2008-03-09|-0.40113|2020-03-22|0.53396|2018-09-23
2025-01-05 14:52:12|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
2025-01-05 14:52:12|WEEKLY|08394|41370|/equities/investec?cid=41370|JTOPI40|12252.510762632|60|648.2264679389|0.0762|1|2|0.05953|12655|-0.21382|35|0.98246271908309|98|58.53|0.2311|0.26711|0.26613208514138|0.53483108715002|863.76645890695|887.81178520496|591.35514018692|0.789|0.368|0.22284|19|14|0.0025591118701964|0.065116276686593|14550|2024-08-04|-0.43248|2020-03-22|0.29056|2020-06-07
2025-01-05 14:52:13|WEEKLY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|12138.825312558|60|659.17101732059|0.0633|1|1|0.06328|12552|-0.22079|34|0.91127662394633|95|29.75|0.09156|0.15739|0.15612514395077|0.23961519357106|1442.8457621079|2687.3871531093|32184.615384615|0.475|0.344|0.13004|61|15|0.0040712113127001|0.057362588046958|14402|2024-08-04|-0.32724|1998-08-30|0.2828|2020-06-07
2025-01-05 14:52:15|WEEKLY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|-40505.241184836|43|2605.9137282787||0|0|0.20088|32820|-0.24434|19|-0.24434222631095|19|37.63|0.04234|0.14555|0.11902364189215|0.26715574398032|174.72452760109|515.20806954887|284.03288619645|0.75|0.417|0.29039|24|11|0.0034477883597884|0.096400031746032|80308|2021-08-08|-0.24798|2015-11-15|0.39735|2016-02-07
2025-01-05 14:52:16|WEEKLY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|1446.4659349414|29|93.347277809237|0.364|1|2|0.27898|1655|-0.0941|34|-0.18507593779657|67|81.33|0.17542|0.20955|0.40934363894636|0.8387416519548|222.73601502245|233.27573952|206.875|0.444|0.222|0.19158|9|4|0.001653197368421|0.064385552631579|2887|2014-09-14|-0.21774|2020-11-15|0.29405|2020-11-08
2025-01-05 14:52:17|WEEKLY|08398|41371|/equities/mond?cid=41371|JTOPI40|-31214.966736792|12|1442.6900210376||0|0|0.07188|27259|-0.12546|46|-0.12546492302141|46|64.43|0.25003|0.32167|0.53093126468754|0.69276593453175|627.69831267357|532.30265804739|440.65632072422|0.5|0.357|0.19418|14|5|0.0025020591456736|0.064686944140197|42866.58984375|2021-08-29|-0.22452|2022-03-06|0.23946|2008-08-10
2025-01-05 14:52:18|WEEKLY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-9707.5991661382|67|635.54451435671|0.1727|-1|1|0.17271|9336|1.29507|99|1.2950665622553|99|48.9|0.17902|0.29246|0.31898565267628|0.54403852726304|581.79420024444|1999.139248191|5524.2603550296|0.533|0.367|0.24822|30|15|0.0043429288975864|0.08086469667319|26344|2014-09-14|-0.3956|1998-08-30|0.47297|2008-11-02
2025-01-05 14:52:19|WEEKLY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|9779.4942183901|53|350.62142880505|0.2706|1|1|0.27059|10800|0.27425|39|-0.13989865609165|6|50.6|-0.10568|-0.01963|0.02463769975385|-0.10016776730912|102.9741247233|80.8115556|109.61128590277|0.6|0.4|0.21891|5|3|0.0012220983606557|0.067652786885246|15520|2023-03-05|-0.19386|2020-03-15|0.21978|2020-03-22
2025-01-05 14:52:20|WEEKLY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|372401.00462047|37|21746.547877225|0.174|1|2|0.14276|414207|-0.32172|18|0.070879086549726|57|34.33|0.13312|0.21051|0.18050894574106|0.39672891820053|208.26181485225|1537.6885395567|30234.087591241|0.578|0.356|0.21018|45|18|0.0050943769765971|0.071426533839342|451570|2024-12-15|-0.28339|1998-10-25|0.36006|2000-01-16
2025-01-05 14:52:21|WEEKLY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|25605.540297233|35|1483.1004103276|0.2226|1|1|0.22263|28475|-0.17724|15|0.045068498997055|45|31.82|-0.00147|0.05216|0.05859629654868|0.14039077391583|283.91021477784|1101.6685553224|3595.3282828283|0.596|0.386|0.15313|57|18|0.0029503625541126|0.060329296536797|31650|2018-05-13|-0.39229|2020-03-22|0.34366|2020-04-12
2025-01-05 14:52:22|WEEKLY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1104.2092388487|20|69.670726423092|-0.0126|1|1|-0.0126|1254|-0.10619|63|-0.1061872909699|63|48.56|-0.00197|0.04602|0.058790493453996|0.058601340894708|165.67814327658|133.55899502454|237.95066413662|0.593|0.37|0.1914|27|14|0.0016035939849624|0.064752203007519|2178|2015-11-08|-0.25261|2020-03-22|0.22592|2001-09-30
2025-01-05 14:52:23|WEEKLY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|41890.098921547|105|2185.9989547699|0.3359|1|1|0.33589|44393|-0.19224|94|-0.1922373872776|94|67.36|0.08972|0.12379|0.19700860986395|0.24116518540699|178.63993877806|182.98960160829|272.34969325153|0.545|0.455|0.18987|11|6|0.0017122840236686|0.053657065088757|51047|2024-11-10|-0.23926|2008-11-02|0.15073|2020-04-05
2025-01-05 14:52:23|WEEKLY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|13544.935281255|20|832.09502563515|0.0785|1|1|0.07852|15357|0.06567|198|0.065666769158884|198|59.38|0.05931|0.12502|0.025744575398323|0.14457891898681|100.20022349111|166.92254121527|1546.5256797583|0.476|0.238|0.17678|21|10|0.0026836334913112|0.05243868878357|20007|2015-02-22|-0.17954|2020-03-22|0.15281|2020-06-07
2025-01-05 14:52:25|WEEKLY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|-289559.18215045|18|14312.418698682||0|0|-0.09495|277135|-0.06023|32|-0.06023378485931|32|38.08|0.30286|0.38619|0.5966285969032|0.87617974616073|8733.9946730447|16993.361949476|337969.51219512|0.563|0.396|0.18886|48|16|0.0088479078590786|0.059061056910569|347987|2023-05-14|-0.18616|2008-11-16|8.97276|2023-04-23
2025-01-05 14:52:26|WEEKLY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|37.380523493504|58|2.5858429519487|0.4106|1|2|0.38858|43|-0.05882|50|0.069747823297571|25|10.42|-0.07262|0.01122|0.0051198630638715|0.037263418177999|0|1113.9792038005|4300|0.857|0.786|0.05327|140|15|0.0061544459102902|0.055760976253298|46|2024-12-22|-0.5|1997-12-14|1|1997-12-07
2025-01-05 14:52:27|WEEKLY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|7893.8564589071|101|372.64988048558|0.4849|1|1|0.48495|8730|-0.01924|34|-0.20775420629115|16|54.83|0.01671|0.06812|0.007912956165439|0.12525170722923|80.986635795833|203.42692483813|1510.3806228374|0.565|0.304|0.19324|23|12|0.0027549595885378|0.062557237325496|9849|2018-03-11|-0.19675|2015-12-13|0.2268|1999-03-14
2025-01-05 14:52:28|WEEKLY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-11339.607658259|122|993.38229747756|0.7328|-1|1|0.73275|8611|1.14807|118|1.1480666666667|118|40.93|0.06168|0.1241|0.08598030383499|0.20934794769717|172.91909011178|746.02877884846|732.22789115646|0.571|0.357|0.20672|42|16|0.003006625|0.074193201086957|65299|2014-06-22|-0.68207|2020-03-15|0.87632|2020-04-12
2025-01-05 14:52:29|WEEKLY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|26575.390032204|29|1382.7849985967|0.1015|1|2|0.01741|29810|-0.26549|9|0.0070803161390551|40|30.25|0.44737|0.54539|0.78337138440796|1.147142911076|3213.3914821935|8549.5945904796|25698.275862069|0.618|0.436|0.14097|55|17|0.0041948286052009|0.057624946808511|31569|2024-11-17|-0.22293|1999-08-01|0.28173|2020-09-13
2025-01-05 14:52:31|WEEKLY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|21461.647527877|29|974.1812582471|0.1228|1|2|0.05938|22479|-0.19847|7|0.12574131071241|82|34.72|0.04029|0.08439|0.066925579527633|0.14840942256421|425.34181750482|1141.8194369382|11128.217821782|0.623|0.377|0.14622|53|26|0.0034239507494647|0.057145219486081|25276|2024-09-29|-0.23956|2020-03-22|0.33487|1998-10-18
2025-01-05 14:52:31|WEEKLY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|25047.653012816|59|1340.5540961553||0|0|0.61117|29001|0.02818|27|0.082673582380498|31|28.51|-0.18037|-0.12187|0.26846051663258|0.45529761742678|986.44966773956|4478.959940624|21482.222222222|0.619|0.413|0.1334|63|21|0.0073465803667745|0.054374827400216|43468|2018-01-28|-0.20066|2023-06-04|9.18841|1989-07-09
2025-01-05 14:52:32|WEEKLY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|9320.0664548395|21|624.53516391786|-0.0155|1|1|-0.01551|10347|0.2263|114|0.046775063574016|107|46.76|-0.01359|0.01233|0.036057003042026|0.0752766761429|134.3904709738|148.10043730705|183.19759206799|0.765|0.412|0.16891|17|12|0.0012018527607362|0.051963938650307|18611|2017-08-13|-0.10031|2019-01-27|0.17064|2020-03-22
2025-01-05 14:52:33|WEEKLY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|5527.9254447263|16|372.13875376877|-0.0708|1|1|-0.0708|6195|0.0171|51|-0.052653631284916|15|48.41|0.1304|0.19487|0.24573002528735|0.38866179062551|805.88958910454|1127.8666473427|737.5|0.655|0.414|0.22761|29|16|0.0024652149400987|0.070012459478506|10800|2015-11-08|-0.20958|1998-06-14|0.37736|1998-10-25
2025-01-05 14:52:34|WEEKLY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-11.368043771143|66|0.30934790464095||0|0|0.13719|10.44|0.09207|62|0.092065135360691|62|32.71|-0.934|1.73557|0.054677315341265|0.21257651820251|134.44157437962|419.93775379647|884.74576647889|0.542|0.333|0.38756|24|9|0.044440917647059|0.055687247058824|58.299999237061|2017-07-02|-0.91232|2014-10-19|9.6383|2016-07-10
2025-01-05 14:52:36|WEEKLY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|-31.629752744449|23|1.5625491439078|-0.1778|-1|1|-0.17782|30.8|-0.14821|30|-0.14820850264935|30|19.4|-1.30555|1.13827|0.45941090657631|1.0132277961124|238.2538414996|412.17651798559|1949.3669873723|0.5|0.25|0.46702|20|7|0.06641643902439|0.07133712195122|60.799999237061|2021-02-14|-0.9084|2017-07-09|9.7102|2019-01-20
2025-01-05 14:52:37|WEEKLY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|23.933549879403|5|1.1284154972667|-0.1232|1|1|-0.12319|24.2|-0.08724|7|-0.0872434979747|7|30.91|0.05279|0.13235|0.1353737697951|0.20451836783236|972.41404287737|1398.5678782325|267.40331771169|0.674|0.442|0.14483|43|18|0.001716736684171|0.052893098274569|167.03999328613|2006-02-12|-0.21483|2006-04-16|0.24089|2006-04-30
2025-01-05 14:52:37|WEEKLY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|-34.953499309209|34|1.0844998333147||0|0|0.19466|31.65|-0.0481|7|-0.04810290070714|7|27.91|0.01002|0.09021|0.087891613971708|0.15038149646789|298.89460755835|434.77130912728|381.3252878459|0.719|0.469|0.18816|32|14|0.0028302591792657|0.060930215982721|75|2022-04-10|-0.27562|2008-11-02|0.29978|2007-03-11
2025-01-05 14:52:38|WEEKLY|08419|11629|/equities/aicc|TADAWULALL|-14.523792022245|15|0.57601049066959||0|0|-0.00743|13.56|-0.03859|24|-0.038585173507019|24|39.14|0.03531|0.13536|0.17410732432093|0.19051288539239|296.36595586025|194.546080328|17.492261360707|0.545|0.364|0.25474|22|9|0.00044460571428572|0.086086411428572|78.410003662109|2008-02-17|-0.35769|2022-07-24|0.62388|2014-08-10
2025-01-05 14:52:39|WEEKLY|08420|11641|/equities/al-alamiya|TADAWULALL|-19.590178374233|14|0.93424831134203|-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|0.0019629667519182|0.089607289002558|122|2015-02-08|-0.35728|2016-01-24|0.33022|2015-02-01
2025-01-05 14:52:41|WEEKLY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|-26.71561256566|23|1.1237153374151||0|0|-0.13699|24.9|-0.0649|29|-0.064901812673444|29|31.93|0.04711|0.10587|0.089926466641041|0.13138124170194|185.14503883056|183.62498108287|114.48275686681|0.643|0.429|0.15188|14|5|0.0011051599147122|0.052641513859275|30.950000762939|2024-03-31|-0.25558|2016-06-26|0.21728|2016-02-14
2025-01-05 14:52:42|WEEKLY|08422|1025124|/equities/al-aseel|TADAWULALL|-4.9159874279167|63|0.22101663300332||0|0|-0.00235|4.26|0.04809|56|0.048088823653853|56|41.63|-0.94418|0.86736|0.42317196021401|0.42317196021401|270.71960800379|270.71960800379|167.05883562909|0.375|0.375|0.41587|8|2|0.023047291139241|0.063958658227848|23.588098526001|2017-07-02|-0.90548|2017-07-09|9.02743|2017-07-02
2025-01-05 14:52:43|WEEKLY|08423|11731|/equities/al-baha|TADAWULALL|0.31477861756725|19|0.064293499382999|1.362|1|2|1.2549|0.46|-0.34096|1|-0.02270583036395|11|27.17|-1.67459|1.40388|-2.4028146894441|0.15829867123792|-2354.588434862|265.26379998443|707.69234648828|0.63|0.37|0.35581|46|16|0.062115717665615|0.09096440851735|13.898257255554|2017-07-02|-0.98501|2017-07-09|72.57673|2017-07-02
2025-01-05 14:52:44|WEEKLY|08424|11630|/equities/trade-union|TADAWULALL|-20.653905179054|9|1.0776544139849|-0.0218|-1|1|-0.02181|17.8|-0.2052|22|0.31689280091833|68|26.97|-0.04185|0.04764|-0.012765501698835|0.049196488581163|48.654996815551|137.26544821586|84.240416204611|0.594|0.406|0.23111|32|13|0.0019215499425947|0.076066727898967|26.059999465942|2024-05-12|-0.27159|2016-01-24|0.30769|2009-10-11
2025-01-05 14:52:45|WEEKLY|08425|11650|/equities/qassim-agriculture|TADAWULALL|16.544042654267|6|0.90037512863368|0.0021|1|1|0.00207|19.4|-0.16486|26|-0.056260798153422|28|30.86|0.04751|0.16715|0.046302780589889|0.22178536125237|56.276811398615|417.20275918059|832.61803664238|0.442|0.256|0.22736|43|12|0.0039356906906907|0.082000863363363|238.33000183105|2006-02-26|-0.42626|2004-05-30|0.47231|2006-05-07
2025-01-05 14:52:47|WEEKLY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|-43.133136869031|35|1.5443789563438||0|0|0.27495|38.5|-0.12376|18|-0.1237623793539|18|36.64|-0.09203|0.0394|0.24199123822746|0.30539886581845|175.12271508405|189.33208831185|221.3916121407|0.429|0.357|0.19789|14|2|0.0032963071297989|0.062653765996344|71.800003051758|2024-02-11|-0.34382|2014-10-19|0.59689|2014-07-27
2025-01-05 14:52:47|WEEKLY|08427|103950|/equities/al-hokair-group|TADAWULALL|-2.928106872439|41|0.1512940499138|0.0119|-1|1|0.01186|2.5|-0.00394|12|-0.0039370041785215|12|25.45|-0.90614|0.50022|-0.1240301908917|-0.053088921734852|35.768141698986|75.791077925326|20.938024186428|0.35|0.2|0.45357|20|6|0.020110218579235|0.075198306010929|86.5|2014-10-12|-0.81908|2014-10-19|3.85544|2017-07-02
2025-01-05 14:52:48|WEEKLY|08428|1025125|/equities/al-kathiri|TADAWULALL|-2.9035106026201|28|0.11529790195113||0|0|-0.03101|2.66|-0.11968|17|-0.11967759572022|17|25.79|0.08748|0.25411|0.31234940235567|0.37814537374718|669.30713958664|785.77465963821|806.06060003994|0.571|0.5|0.18986|14|0|0.0083059793814433|0.073953427835052|4.8000001907349|2020-10-18|-0.24653|2019-07-14|0.46087|2019-11-10
2025-01-05 14:52:49|WEEKLY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|8.9883146842365|17|0.1572284513035|0.014|1|1|0.01398|9.43|-0.04028|63|-0.040279307543074|63|28.38|0.00599|0.03133|-0.0048842376424295|-0.013426950680185|95.968405548332|94.37792974725|77.933884362658|0.538|0.308|0.07675|13|6|-0.00035615584415584|0.025427766233766|13.300000190735|2017-09-03|-0.15394|2020-03-29|0.27675|2020-10-04
2025-01-05 14:52:50|WEEKLY|08430|1062590|/equities/al-mashaar|TADAWULALL|-4.2545818818356|33|0.10986060343668|0.1169|-1|1|0.11685|3.93|-0.08575|10|-0.085749559875463|10|41.38|0.04875|0.11703|0.1434027832515|0.033114243069517|158.72467465911|107.66323309781|43.473452249347|0.5|0.375|0.09389|8|3|-0.0020042975206612|0.032469035812672|12.89999961853|2021-06-06|-0.09128|2021-12-05|0.15265|2024-03-24
2025-01-05 14:52:52|WEEKLY|08431|1129465|/equities/al-moammar-info|TADAWULALL|-191.47792731348|5|9.8259757711596|0.017|-1|1|0.01697|162.2|0.02612|32|0.026119383510772|32|36.75|0.36846|0.43518|0.049471282607244|0.083832062941123|119.16011695777|120.88862742658|644.33288773791|0.625|0.375|0.23153|8|5|0.0075755033557047|0.071412852348993|207|2024-09-29|-0.20856|2020-03-15|0.29291|2021-07-11
2025-01-05 14:52:52|WEEKLY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|-43.199005638841|34|2.3117359530678|-0.0968|-1|1|-0.09677|40.8|-0.10868|22|-0.10868303840929|22|22.38|-0.08677|0.16429|0.44346069536408|0.59742932542369|196.46049338321|237.38867480662|116.90543682873|0.313|0.25|0.22632|16|4|0.0066366496163683|0.079722583120205|77.716812133789|2021-07-18|-0.41613|2018-09-09|1.01839|2018-12-23
2025-01-05 14:52:53|WEEKLY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|85.071225267363|21|4.1595913232324||0|0|0.09449|97.3|0.064|28|0.064004559526629|28|38.79|0.24073|0.43758|0.60496589779769|0.88269485802246|6846.0139122959|3371.8729737497|2044.1176128812|0.471|0.294|0.14805|34|9|0.0042748767737117|0.048301956684093|117.40000152588|2022-05-15|-0.57543|2003-02-23|1.46256|2003-02-16
2025-01-05 14:52:54|WEEKLY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|-8.8158176007835|34|0.17541057870164||0|0|-0.01083|8.4|-0.04483|27|-0.044827517034323|27|53.67|0.09842|0.1129|0.090404875436346|0.090404875436346|127.24187924624|127.24187924624|90.128754222976|0.5|0.5|0.08533|6|3|-9.7323943661971E-5|0.026581690140845|13.39999961853|2021-08-15|-0.0752|2022-06-19|0.07966|2020-10-04
2025-01-05 14:52:55|WEEKLY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|30.422960301254|1|2.3923466934051||0|0|0|38.25|-0.09195|22|1.4807775598575|64|30|0.06435|0.14742|0.40649206734192|0.73989014792442|390.79188640062|247.829922|95.149251925544|0.333|0.133|0.18261|15|3|0.000956|0.062995022222222|56.400001525879|2021-08-22|-0.22422|2020-03-15|0.24544|2019-03-10
2025-01-05 14:52:56|WEEKLY|08436|11704|/equities/al-babtain|TADAWULALL|35.584014773301|21|2.5744492264675||0|0|-0.15789|38.4|-0.29545|11|0.65009048112891|29|24.62|-0.06101|0.02269|-0.030094692898201|0.030739921050197|24.745071308202|114.22338369352|106.66667090522|0.649|0.405|0.22501|37|12|0.0017115252416756|0.069571825993555|99.169998168945|2007-03-25|-0.36175|2018-08-19|0.41523|2008-11-09
2025-01-05 14:52:57|WEEKLY|08437|11706|/equities/alabdullatif|TADAWULALL|-17.994221709042|23|0.77643993487439||0|0|-0.06266|16.28|-0.1093|26|-0.1093023828328|26|37.5|0.05057|0.10175|0.07820192000166|0.091766660257279|146.44370506846|114.63866328518|32.047245927454|0.708|0.458|0.16799|24|14|-0.00026509761388286|0.061850856832972|80|2008-09-07|-0.21846|2007-04-01|0.2132|2021-05-23
2025-01-05 14:52:58|WEEKLY|08438|1057695|/equities/alahli-reits|TADAWULALL|-7.7008263373004|35|0.20694213786477|0.1185|-1|1|0.11845|7.07|-0.07548|20|-0.075476164686025|20|41.38|0.04553|0.08276|0.039596702203336|0.043978066185809|115.85561871905|113.35389818609|72.811535982348|0.625|0.5|0.11453|8|4|-0.00059991780821918|0.032741506849315|14.460000038147|2021-10-03|-0.08671|2020-03-29|0.12567|2021-07-04
2025-01-05 14:52:59|WEEKLY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|33.97879273306|23|1.6987360099597|0.0508|1|1|0.0508|39.3|-0.18908|8|1.3260137694492|92|28.4|-0.08407|0.25072|0.16238826292556|0.19905598279711|309.71161414171|277.44711384245|110.05320706981|0.314|0.229|0.15992|35|10|0.0038538779527559|0.062171328740157|48.319999694824|2022-04-17|-0.60759|2013-10-27|1.50049|2013-10-20
2025-01-05 14:53:00|WEEKLY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|114.92081464232|14|7.4738148929578|-0.079|1|2|-0.10963|120.2|0.76441|69|0.76441104705762|69|30.87|-0.17799|0.04006|0.13315484153629|0.18815977909419|266.43539149089|331.19094983365|1587.8466872196|0.452|0.355|0.19451|31|11|0.0056571134020619|0.072277371134021|147.75|2024-03-10|-0.42746|2014-10-19|1.01849|2006-03-19
2025-01-05 14:53:02|WEEKLY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|10.965697311124|19|1.2247675184538|0.3813|1|2|0.30435|14.4|-0.32002|33|-0.32002443346166|33|33.74|-0.02742|0.18679|0.15562836825002|0.23702758596109|68.253145260496|93.245602049418|53.353092777495|0.556|0.37|0.24836|27|9|0.0022722497308934|0.079766189451023|236.75|2014-10-05|-0.46022|2016-07-10|0.92925|2016-07-17
2025-01-05 14:53:03|WEEKLY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|-31.441315402581|33|1.1360473200367|0.0339|-1|1|0.03387|29.95|0.04848|23|0.048479672996617|23|29.43|-0.00941|0.13875|0.084551928553742|0.11133135838443|257.2829295994|304.90116056845|285.23810250419|0.5|0.429|0.10957|28|5|0.00244875|0.046321273364486|36|2024-03-03|-0.4975|2014-10-19|0.66436|2014-10-12
2025-01-05 14:53:04|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
2025-01-05 14:53:04|WEEKLY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|-16.922589330978|23|0.59877673062872||0|0|0.00388|15.4|-0.20309|27|-0.20309276586892|27|27.86|-0.13364|-0.08009|-0.066929994342032|-0.037666968578881|39.180914021789|63.322847614188|139.99999653209|0.714|0.5|0.1857|14|7|0.0019568446601942|0.061611116504854|32.799999237061|2021-05-16|-0.16932|2020-11-01|0.60455|2017-02-26
2025-01-05 14:53:05|WEEKLY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|-17.609948569874|23|0.73038620141333||0|0|-0.02317|16.78|-0.03981|31|-0.039812664415296|31|35.88|-0.20207|0.03174|-0.13914180009488|-0.11960375474171|54.060684874714|67.38717201176|146.55022677876|0.25|0.188|0.19048|16|4|0.0029675|0.066925302013423|83.5|2014-10-12|-0.3337|2014-10-19|0.60177|2013-08-25
2025-01-05 14:53:07|WEEKLY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|56.084011392221|54|3.267968694591|0.1375|1|1|0.13752|57.9|-0.1089|27|-0.1089015167251|27|32.1|0.01508|0.15742|0.17231271531892|0.23184880630461|352.94670466699|516.80325331606|1355.9719387473|0.5|0.4|0.24385|40|14|0.005281129394166|0.076105729244577|114.5299987793|2006-02-19|-0.70917|2001-10-21|2.40769|2001-10-28
2025-01-05 14:53:08|WEEKLY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|-6.0713272535191|34|0.1246083521559||0|0|0.05825|5.82|-0.05069|16|-0.050691303984777|16|45|0.00283|0.05677|-0.053681363873263|-0.053681363873263|84.655383994834|84.655383994834|54.699247968669|0.5|0.5|0.09582|6|2|-0.0017705280528053|0.028266072607261|12.220000267029|2020-02-09|-0.07285|2023-02-12|0.11778|2020-09-20
2025-01-05 14:53:09|WEEKLY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|-32.654305370108|24|1.9016599092937||0|0|-0.14362|32.25|0.29538|36|0.29538459248034|36|35.58|0.02428|0.09463|0.027911002929133|0.12667660846419|85.375734898327|258.17338801243|102.21870294728|0.708|0.458|0.20775|24|10|0.0012912998859749|0.071549144811859|69.120002746582|2014-08-31|-0.23754|2008-09-28|0.28343|2009-04-19
2025-01-05 14:53:09|WEEKLY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|-175.5135750673|9|8.4440719098377||0|0|-0.04609|149.8|0.25711|47|0.25710651944137|47|24|-0.01917|0.20087|0.11616641936821|0.11616641936821|137.45534237472|137.45534237472|200.10686859525|0.375|0.375|0.15548|8|1|0.00612405|0.0644126|203.13999938965|2024-03-17|-0.29019|2023-07-09|0.40002|2023-07-02
2025-01-05 14:53:10|WEEKLY|08450|11617|/equities/allianz-sf|TADAWULALL|-17.446325403463|33|0.90980777615598||0|0|0.07454|16.14|0.34066|80|0.48827788008849|73|39.45|0.12641|0.29775|0.16321926406374|0.30515853616325|130.45024597529|250.77754803319|36.565472616281|0.727|0.455|0.30643|22|9|0.0019772666666667|0.092949433333333|82.349998474121|2012-09-23|-0.55293|2014-10-19|0.74862|2014-10-12
2025-01-05 14:53:12|WEEKLY|08451|11628|/equities/acig|TADAWULALL|-15.287094093207|23|0.94011536453948||0|0|0.01074|14.74|0.01531|23|0.015307460697871|23|36.13|0.01339|0.16338|0.17798324051887|0.14941454802369|313.29908601533|214.05035698985|21.245316164079|0.458|0.417|0.31223|24|8|0.0010173565804274|0.093875421822272|77.370002746582|2007-09-09|-0.27641|2015-06-21|0.60526|2012-08-05
2025-01-05 14:53:13|WEEKLY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|52.401553553448|5|2.7424096491769||0|0|-0.09002|55.6|-0.14419|4|-0.097516851015205|17|43.09|0.05508|0.11377|0.15356037075861|0.20661448831095|472.07925362513|363.12857576783|320.64589379962|0.565|0.348|0.15542|23|7|0.0023190653266332|0.057608010050251|78.639999389648|2017-07-09|-0.40214|2006-04-23|0.56009|2006-02-26
2025-01-05 14:53:14|WEEKLY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|-199.42126569504|3|11.439741112051|-0.0754|-1|1|-0.07543|176.8|3.29467|123|3.2946708239029|123|36.32|0.09063|0.22942|0.25232639585567|0.44536720000981|107.96190516516|360.43589577121|410.58986858607|0.545|0.409|0.24537|22|9|0.0038298751560549|0.077236029962547|230|2024-08-04|-0.58882|2019-02-24|0.36364|2024-03-10
2025-01-05 14:53:15|WEEKLY|08454|11671|/equities/alsorayai-group|TADAWULALL|83.66636020614|60|5.8112127559939|1.1323|1|2|0.98069|102.6|-0.31639|3|-0.080168927708864|64|22.87|-0.04113|0.07442|0.023668478243222|0.03728547056767|61.953552574303|73.931901553365|63.16178092347|0.613|0.419|0.22433|31|11|0.0021610026041667|0.075924778645833|179.64999389648|2014-05-25|-0.50177|2016-07-10|1.1099|2016-07-17
2025-01-05 14:53:16|WEEKLY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|-41.811707158281|66|1.6953012052474||0|0|0.04666|37.8|-0.08955|17|-0.089552187818703|17|32|-0.02417|0.38564|0.37984748998235|0.54401332235754|2435.0788700409|3832.1913975025|1255.8139321204|0.564|0.41|0.27152|39|13|0.0091778903274943|0.086590182787509|124.19999694824|2006-02-19|-0.87669|2001-10-28|7.00433|2001-10-21
2025-01-05 14:53:17|WEEKLY|08456|19027|/equities/amana-insurance|TADAWULALL|-12.07139596767|32|0.63552689696565|0.0867|-1|1|0.08667|10.96|0.0583|56|0.058299560700523|56|30.08|0.021|0.21593|0.063398616637156|0.18072643503357|89.678317622484|253.25209976071|78.007116650251|0.583|0.375|0.31577|24|10|0.0039291500664011|0.10735156706507|292|2012-10-07|-0.36239|2012-12-23|0.84614|2014-09-07
2025-01-05 14:53:18|WEEKLY|08457|11690|/equities/amiantit|TADAWULALL|25.620388124707|56|2.022148188734|0.7166|1|1|0.71665|29.5|-0.15718|41|-0.15717534390674|41|26.18|-0.22315|0.07078|-0.05085260865982|-0.052019385601187|0.57993957164802|2.8926263561853|34.282392741179|0.653|0.449|0.22219|49|21|0.0054738565022422|0.075107967115097|1612.2199707031|2006-02-26|-0.7824|2014-10-12|2.90174|2014-10-19
2025-01-05 14:53:19|WEEKLY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|-14.084495953164|7|0.68944056932766||0|0|-0.16988|13.36|-0.03056|14|-0.030560243195051|14|16.21|-0.05801|-0.00937|-0.069389243791071|-0.058456966875677|59.487286508071|73.209712717043|74.098719622195|0.5|0.357|0.10677|14|4|-0.00070257510729614|0.039855665236052|23.329999923706|2021-11-07|-0.12975|2022-05-15|0.12513|2022-05-08
2025-01-05 14:53:20|WEEKLY|08459|11646|/equities/anaam-holding|TADAWULALL|1.0679412772934|53|0.10485323577804|0.1927|1|2|0.13274|1.28|-0.02727|21|-0.10325492286313|18|34.17|-1.92588|2.47998|0.46793495591571|0.77050176365291|352.08225972847|2181.0003565275|83.660130413407|0.444|0.306|0.46874|36|10|0.10246832293292|0.089112527301092|39.149505615234|2016-07-10|-0.97999|2016-09-25|46.86892|2016-09-18
2025-01-05 14:53:21|WEEKLY|08460|11694|/equities/arabian-pipe|TADAWULALL|-138.63608720159|29|7.0868677370432||0|0|0.03891|120.2|0.42192|14|0.42191564338482|14|19.11|-0.36555|0.04645|-0.012243758183343|0.092968065504472|1.2631444825767|23.04487552367|4570.3418904145|0.5|0.339|0.19793|56|14|0.012794653916211|0.08862218579235|434.2799987793|2006-02-26|-0.62675|2016-09-18|4.60456|2003-09-14
2025-01-05 14:53:23|WEEKLY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|6.3088973129614|13|0.33499236760218|-0.1196|1|1|-0.11958|6.7|-0.06283|36|-0.062831099584352|36|30.46|0.03296|1.68735|1.4096142388923|2.1660980952201|521.43661729441|657.79058425951|320.57416671848|0.462|0.308|0.36255|13|5|0.025240759803922|0.08732306372549|20.780000686646|2022-04-10|-0.90127|2017-09-17|9.048|2017-09-03
2025-01-05 14:53:24|WEEKLY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|19.421469993197|20|0.87388700411002||0|0|-0.05744|21.66|-0.03882|11|-0.038816951406788|11|30.56|-0.10523|-0.0525|-0.078057701144884|-0.072069184105717|71.874954014789|79.509451552898|86.639999389648|0.444|0.333|0.14343|9|1|0.00019102040816327|0.050576734693878|31.950000762939|2020-01-26|-0.2|2020-03-15|0.16555|2020-05-03
2025-01-05 14:53:24|WEEKLY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|-299.90235130793|35|12.731248930575||0|0|0.09795|272.6|0.26935|91|0.2693459256861|91|34|-0.04318|0.03093|0.090427075368249|0.090427075368249|115.70252185|115.70252185|128.82797648416|0.5|0.5|0.17481|4|0|0.0023067647058824|0.063869705882353|409.79998779297|2024-03-24|-0.11079|2022-09-25|0.18367|2023-06-11
2025-01-05 14:53:25|WEEKLY|08464|11620|/equities/arabian-shield|TADAWULALL|-21.181225829906|23|0.92603088862541||0|0|-0.03376|19.6|-0.08525|24|-0.0852478401222|24|31.5|0.01638|0.12231|0.015929580038485|0.071198081614669|66.449891882513|165.64443136863|59.393940549908|0.679|0.464|0.24518|28|12|0.0015061283185841|0.086291227876106|43.630001068115|2007-08-26|-0.3682|2014-10-19|0.30851|2012-10-14
2025-01-05 14:53:26|WEEKLY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|28.280993431393|22|1.873002698162|0.3991|1|2|0.35503|34.35|-0.18902|11|0.095122047253409|58|29.93|0.04184|0.13344|0.14232701503584|0.18303688799278|1114.7416652589|694.18995625909|871.82735977811|0.682|0.432|0.17147|44|21|0.0030735351270553|0.063478849028401|74.809997558594|2006-02-26|-0.34873|2004-05-30|0.44291|2004-06-06
2025-01-05 14:53:28|WEEKLY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|-21.621097986071|20|0.81612958002749|-0.056|-1|1|-0.05596|20.38|-0.03402|25|-0.034016150608898|25|25.82|-0.37091|0.1311|-0.028732385778722|-0.020837051620164|24.599852260353|32.125640827186|849.16659795576|0.373|0.294|0.12827|51|9|0.01642994760479|0.053398458083832|36.25|2022-05-08|-0.94957|2006-01-15|18.72656|2006-01-22
2025-01-05 14:53:29|WEEKLY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|12.968105577314|58|0.71745587611843|0.2013|1|2|0.1664|14.58|-0.07388|15|-0.0081990265729268|19|36.31|0.31331|0.39661|0.60335506882722|0.84010465304859|17687.396703625|4704.553880201|464.33119224851|0.6|0.371|0.19588|35|15|0.0028571912650602|0.072296468373494|252.71000671387|2006-02-26|-0.30806|2008-01-27|0.44657|2005-12-25
2025-01-05 14:53:30|WEEKLY|08468|19029|/equities/united-wire-factories|TADAWULALL|-32.637612448743|29|1.5884875410679||0|0|-0.07487|30.15|-0.03276|28|-0.032758646997912|28|33.1|0.03125|0.10631|0.10927682734688|0.11259298811147|205.32501535871|167.8545871867|119.69034926286|0.6|0.45|0.18437|20|8|0.0016501304347826|0.062220130434783|57.25|2014-08-10|-0.37343|2017-03-05|0.58118|2020-09-20
2025-01-05 14:53:30|WEEKLY|08469|11670|/equities/astra-indust|TADAWULALL|151.41310487042|5|11.862298376525|-0.0148|1|1|-0.01483|186|2.17478|114|2.1747788507827|114|44.37|0.09776|0.19757|0.27850404591215|0.4090839838379|359.69180188784|633.37996466349|456.32975382567|0.526|0.421|0.18563|19|6|0.0029646280991736|0.068259563164109|195|2024-12-22|-0.21457|2008-10-12|0.28968|2021-06-13
2025-01-05 14:53:31|WEEKLY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|64.07574311562|23|4.62259347468|-0.0478|1|1|-0.04781|69.7|-0.10741|12|-0.096994518717553|23|29.11|-0.06674|-0.02411|-0.073221626939606|0.060539448812283|52.205579600624|114.22839300945|218.49529085184|0.778|0.333|0.19666|9|7|0.0034841549295775|0.066513028169014|85.5|2024-01-14|-0.10068|2024-05-19|0.13534|2023-06-11
2025-01-05 14:53:33|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
2025-01-05 14:53:34|WEEKLY|08472|11753|/equities/atheeb-telecom|TADAWULALL|95.399982397528|11|6.6143265733754|-0.0035|1|2|-0.0785|108|-0.36279|12|4.4227393375286|92|33|0.10249|0.40739|0.57085902599833|0.82215027047811|316.08502367899|324.61742821411|52.255705877376|0.391|0.261|0.26797|23|7|0.0039004291287386|0.07212977893368|272.46600341797|2009-08-02|-0.69979|2017-07-09|2.2836|2017-07-02
2025-01-05 14:53:35|WEEKLY|08473|11638|/equities/axa-cooperative|TADAWULALL|-34.828225161467|35|1.7310673041731||0|0|-0.04407|30.8|-0.03909|17|-0.039087971762791|17|29.42|-0.07133|0.03315|-0.024431517061516|0.021075292774146|31.310425721605|87.413361094122|176.20137324741|0.692|0.5|0.25857|26|12|0.0027274718397998|0.083195794743429|42.809524536133|2021-08-15|-0.30518|2011-09-18|0.48462|2011-04-10
2025-01-05 14:53:36|WEEKLY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|-17.166670091818|41|0.99684939460611||0|0|0.22179|16.14|-0.0208|14|-0.020799852860511|14|31.66|0.06974|0.16572|0.15024956939985|0.25314811190809|334.45630038968|441.77339055701|292.92193682765|0.537|0.341|0.22436|41|15|0.0030364798206278|0.078283587443946|114.37999725342|2006-02-19|-0.40116|2006-11-12|0.68354|2006-05-21
2025-01-05 14:53:37|WEEKLY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|-8.8436968404389|29|0.75623226425171||0|0|-0.05405|6.63|0.75689|31|0.75688714858085|31|19.05|-4.3534|3.95482|0.75688714858085|0.75688714858085|175.689|175.689|155.63379714139|0.05|0.05|1.03345|20|0|0.20070599022005|0.071407652811736|154|2021-07-25|-0.91077|2017-07-09|9|2018-08-26
2025-01-05 14:53:38|WEEKLY|08476|11723|/equities/nat-shipping-co|TADAWULALL|25.705469476966|128|0.90103980197182|0.6664|1|2|0.62346|26.3|-0.11723|12|-0.11723157363666|12|29.44|0.00358|0.11116|-0.05447219623292|-0.032738948465901|14.93640613624|67.494438493641|1023.3463003976|0.488|0.244|0.18853|41|15|0.003196964017991|0.065117646176912|54.029998779297|2006-02-05|-0.35007|2017-07-09|0.54236|2004-06-06
2025-01-05 14:53:39|WEEKLY|08477|11730|/equities/mubarrad|TADAWULALL|3.1247246656841|56|0.24073892533231|0.6881|1|1|0.68807|3.68|0.41274|73|0.41273623000252|73|32.08|-1.03337|1.28261|0.30629251883668|0.44223361262431|901.93889280846|1399.6604819897|1472.0000267029|0.45|0.325|0.40438|40|11|0.041785807174888|0.086566038863976|34.349998474121|2016-09-18|-0.94767|2014-10-19|14.95745|2014-10-12
2025-01-05 14:53:40|WEEKLY|08478|103949|/equities/bawan|TADAWULALL|44.675387406765|8|3.6082041977449|0.1394|1|1|0.13937|56|0.16803|29|0.16802664364045|29|29.95|-0.03457|0.02487|0.056749978138387|0.13500592365439|83.879106422323|126.29944238091|154.48275862069|0.526|0.368|0.18582|19|7|0.0020371527777778|0.065398506944444|70.833305358887|2014-08-24|-0.21782|2016-01-24|0.60331|2014-01-05
2025-01-05 14:53:41|WEEKLY|08479|11668|/equities/bci|TADAWULALL|-33.603880505364|32|1.1367977745951||0|0|-0.0495|31.8|-0.10807|13|-0.10807295210866|13|41.1|0.03984|0.10385|0.06154951519863|0.08111535048851|143.62474585887|158.6978695044|42.063491903305|0.45|0.4|0.17148|20|6|0.00015947245017585|0.061811547479484|78.599998474121|2008-06-29|-0.25135|2008-10-12|0.30115|2008-11-09
2025-01-05 14:53:42|WEEKLY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|-7.4800531403194|34|0.32668438010647||0|0|0.13003|6.49|-0.16399|26|-0.07597533762911|6|31.17|0.03779|0.05991|0.029642138256551|-0.07597533762911|102.65541832102|92.402|61.458328723757|0.5|0.167|0.18715|6|3|-0.0014560454545455|0.050578772727273|13.10000038147|2020-11-01|-0.16368|2024-05-26|0.17614|2020-11-01
2025-01-05 14:53:44|WEEKLY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|16.42054674159|56|0.74648436860743|0.3253|1|2|0.24335|18.7|0.93425|93|0.93425078919195|93|27.3|0.06616|0.1671|0.24729983532294|0.30120013436327|1430.9393854306|1716.4335943844|1598.290722124|0.468|0.383|0.15836|47|13|0.0034375037369208|0.058165276532138|59.470001220703|2006-07-09|-0.39925|2014-10-19|0.2998|2006-04-09
2025-01-05 14:53:45|WEEKLY|08482|1141640|/equities/bonyan-reit|TADAWULALL|-10.157935477957|33|0.27098399176754||0|0|-0.08628|9.82|-0.06272|23|-0.062715988347669|23|30.5|-0.04496|-0.01204|-0.028791393321434|-0.017396851561994|88.246482364117|94.177800222106|109.11110772027|0.4|0.3|0.07188|10|2|0.00043851632047478|0.027370445103858|10.60000038147|2021-08-08|-0.07766|2020-03-22|0.10306|2018-08-19
2025-01-05 14:53:46|WEEKLY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|-17.647442218564|29|0.73914730446281||0|0|0.10514|15.32|0.10168|16|0.10167539999971|16|25.17|-0.55344|0.32663|-0.010278771602051|0.008933062406116|21.926837869582|32.999460574713|740.0966274827|0.327|0.231|0.19071|52|9|0.025777741211668|0.057009072550486|55.400001525879|2022-05-08|-0.96274|2006-01-15|25.52128|2006-01-22
2025-01-05 14:53:47|WEEKLY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|-91.374024404324|9|5.2022919948898|-0.0489|-1|1|-0.04891|81.5|-0.15884|13|-0.15883779105676|13|34.15|0.00782|0.10004|-0.013491421591207|0.059093464245604|55.190542532039|122.49885886604|233.92652021543|0.462|0.346|0.18362|26|7|0.002311953125|0.066250513392857|98.599998474121|2024-08-25|-0.27652|2014-08-10|0.40013|2014-08-03
2025-01-05 14:53:48|WEEKLY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|-223.605999795|15|11.682167374916|0.002|-1|1|0.00197|203|0.64379|138|0.64379455025971|138|30.21|-0.02933|0.17266|0.094186319987901|0.18487265801142|164.44084717476|364.31008256952|2189.8596545374|0.393|0.321|0.22155|28|6|0.0063073372093023|0.075721104651163|284.60000610352|2024-05-12|-0.48324|2013-10-27|0.87435|2013-10-20
2025-01-05 14:53:50|WEEKLY|08486|11640|/equities/buruj|TADAWULALL|17.732671992326|21|1.2219016683742|-0.1503|1|1|-0.1503|19.9|0.02392|52|-0.1397452155693|6|32.57|-0.05149|0.12699|0.079451806152048|0.28441755197788|-20.917227519156|268.73245110387|91.368223099883|0.522|0.304|0.26803|23|8|0.0026405721716515|0.087023654096229|160.13000488281|2011-11-06|-0.40619|2011-11-20|0.60521|2011-10-30
2025-01-05 14:53:50|WEEKLY|08487|40966|/equities/national-medical-care-co|TADAWULALL|-203.45304910978|9|13.30774661062|0.0486|-1|1|0.04864|160.4|1.47214|112|1.472140962579|112|37.94|0.12409|0.1701|0.1636871283431|0.35302540514492|293.45110700102|424.2294423818|131.47540483318|0.688|0.375|0.20083|16|8|0.0016591869918699|0.068535788617886|227.60000610352|2024-07-21|-0.32172|2013-03-24|0.20172|2014-12-28
2025-01-05 14:53:51|WEEKLY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|109.40350319372|8|6.5252236570597|-0.0406|1|1|-0.04056|123|-0.16545|25|-0.078726979947664|25|37.71|0.02362|0.06965|0.18823650971109|0.20845329065968|226.61111608548|188.45735503959|202.46913580247|0.412|0.294|0.15878|17|6|0.001734737654321|0.051627330246914|208.5|2014-08-10|-0.16449|2016-01-10|0.16017|2015-09-13
2025-01-05 14:53:52|WEEKLY|08489|11675|/equities/chemanol|TADAWULALL|15.824522446281|19|0.86377883803323|0.0709|1|1|0.07091|17.82|0.57333|116|0.61019048793825|67|35.78|-0.07602|0.11452|-0.03485113171451|-0.050033264410993|29.257515530935|44.373797620859|64.729383401245|0.565|0.304|0.19534|23|6|0.0016182996432818|0.06118272294887|49.700000762939|2022-05-01|-0.44156|2016-09-18|0.86475|2016-07-17
2025-01-05 14:53:53|WEEKLY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|40.317410493617|21|3.1191962478145|0.3457|1|2|0.24688|50|-0.31475|10|0.33771934300872|25|45.71|0.29152|0.41744|0.29620150425851|0.53078157989226|311.75563607223|685.88346143598|65.573770491803|0.706|0.471|0.25991|17|7|0.0017039146800502|0.086499372647428|235|2012-11-11|-0.47743|2014-09-07|0.38528|2012-08-05
2025-01-05 14:53:55|WEEKLY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-19.69720062708|52|0.67749440648487||0|0|-0.03267|17.7|-0.13546|6|-0.13546203542571|6|29.15|0.09147|0.18712|0.17397728331245|0.17397728331245|191.47430019372|191.47430019372|101.43266469381|0.4|0.4|0.15649|20|4|0.0011971293375394|0.053070441640379|32.299999237061|2014-09-07|-0.37178|2017-02-26|0.61025|2020-11-01
2025-01-05 14:53:56|WEEKLY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|-172.52502770807|9|6.9324567908134||0|0|-0.01319|153.6|-0.08874|49|-0.088743851582955|49|34.5|0.04375|0.09198|0.11784913570298|0.29907299894818|93.515940073759|176.28278193162|294.25288095507|0.444|0.278|0.19005|18|7|0.0026331478537361|0.062670524642289|194|2024-03-03|-0.19757|2015-01-04|0.2212|2016-01-31
2025-01-05 14:53:56|WEEKLY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|-17.295178071635|3|0.99869810890542||0|0|-0.11655|15.52|0.01757|20|0.017569529560692|20|27.34|-0.03095|0.03668|-0.014010782763622|0.059656952148146|48.034804750665|164.98813287453|41.112583994076|0.531|0.344|0.20833|32|12|0.00036661345496009|0.066031174458381|39.130001068115|2008-01-13|-0.28184|2018-01-07|0.29924|2017-12-10
2025-01-05 14:53:57|WEEKLY|08494|1073180|/equities/derayah-reit|TADAWULALL|-6.4352476751616|117|0.17341590443618|0.4393|-1|1|0.43928|5.91|0.17859|65|0.17859476310544|65|39.67|0.04386|0.0736|0.050683534844246|0.17859476310544|108.75674943|117.859|68.402773293632|0.333|0.167|0.0841|6|2|-0.00086237288135593|0.028195254237288|13.89999961853|2021-08-08|-0.10619|2022-06-19|0.09783|2020-04-05
2025-01-05 14:53:58|WEEKLY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-309.95882499214|33|12.483190482995||0|0|-0.03039|284.8|0.0264|26|0.026400373293128|26|36.5|0.2335|0.27076|0.43569764580168|0.64060097629524|293.9633838436|358.05964|516.87839506335|0.667|0.5|0.16794|6|2|0.0072489243027888|0.055312828685259|346.79998779297|2024-02-25|-0.08523|2024-05-19|0.14554|2022-10-09
2025-01-05 14:54:00|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
2025-01-05 14:54:01|WEEKLY|08497|943613|/equities/elect-indus|TADAWULALL|6.5792743125553|100|0.53722735083193|5.6161|1|1|5.61607|7.41|0.02946|67|0.88808915419719|68|28.47|-3.58167|2.90046|0.082879000707444|0.14868111529454|110.70933143578|114.54075409108|281.74903136791|0.333|0.2|0.58837|15|6|0.13465174904943|0.069353745247148|25.89999961853|2016-07-10|-0.96143|2016-09-25|24.18987|2017-07-02
2025-01-05 14:54:02|WEEKLY|08498|11740|/equities/emaar-econ-city|TADAWULALL|15.250865094211|29|1.1097116098317|0.547|1|2|0.31192|18.38|-0.11687|1|-0.51263236803128|9|18.59|-0.35069|0.0439|-0.16327333123038|-0.20505038019048|0.020560372283977|0.1888132094803|23.24816560631|0.776|0.449|0.1942|49|16|0.0083624068157614|0.069595420660277|84.470001220703|2006-10-22|-0.53994|2016-07-10|1.36817|2021-08-01
2025-01-05 14:54:03|WEEKLY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|-15.170655973141|33|0.92317716558151||0|0|0.11565|13|0.20236|54|0.20236083990416|54|31.75|-0.1557|0.05993|-0.17048573523826|-0.17048573523826|13.010857124801|13.010857124801|6.2212861707078|0.4|0.4|0.31053|20|4|0.0010033283358321|0.097433868065967|557.21997070312|2012-07-08|-0.66641|2014-10-12|1.46683|2014-10-19
2025-01-05 14:54:03|WEEKLY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|31.374613641139|13|1.2679715705978|-0.0057|1|2|-0.05256|34.25|-0.05472|11|-0.054715405533667|11|30.67|0.0417|0.09712|0.042541469359705|0.024199015789052|179.88516779306|119.1388794298|84.255839395714|0.465|0.302|0.13766|43|11|0.00085357625845229|0.047113223140496|179.69999694824|2006-02-19|-0.50943|1999-05-23|0.19868|2006-05-21
2025-01-05 14:54:05|WEEKLY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|47.29473614838|98|2.3402750337775||0|0|0.33166|53.2|0.03234|18|0.032338912388421|18|37.28|0.01145|0.0865|0.08838589246506|0.082778086882231|238.64428457907|184.12731561072|92.828475812484|0.56|0.4|0.19174|25|8|0.0010251409135083|0.062462847424684|119|2006-02-19|-0.25288|2006-05-14|0.26528|2007-02-18
2025-01-05 14:54:06|WEEKLY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|86.484395181157|100|4.3519944161105|0.1544|1|1|0.15442|92.7|0.93701|90|0.93700787401575|90|30.47|-0.01188|0.34871|0.31622752393069|0.44523913660882|692.29292824644|802.29564051431|380.38569452572|0.421|0.316|0.21939|19|6|0.0059707079646018|0.06310418879056|117.03125|2021-09-26|-0.58256|2014-10-19|1.1378|2013-10-20
2025-01-05 14:54:07|WEEKLY|08503|11692|/equities/fipco|TADAWULALL|-51.236743807946|23|2.3509205878194||0|0|-0.04248|45.4|0.01871|64|0.018713432445861|64|28.6|0.05202|0.22666|0.2529853165535|0.34084147140192|1136.5784896069|3005.8065709678|453.54645841951|0.465|0.395|0.17112|43|6|0.0042389536741214|0.074631030351438|256.82000732422|2006-02-26|-0.63462|1999-05-09|1.51579|1999-07-11
2025-01-05 14:54:08|WEEKLY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.6804123086009|46|0.2349888311655|0.2492|1|2|0.16129|4.32|-0.05382|29|0.026817098244145|8|28.3|-0.32782|0.65276|0.080530876974008|0.12518802720696|240.46701046204|397.47033514095|300|0.605|0.442|0.30789|43|14|0.019022781299525|0.072972432646593|25.200000762939|2014-10-12|-0.8993|2017-07-09|9.02417|2017-07-02
2025-01-05 14:54:09|WEEKLY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|92.393930009065|49|4.8268606131302|0.4856|1|2|0.27522|102.4|-0.40877|17|0.12292979857318|58|32.28|-0.14506|0.09177|0.0071793845669672|0.080628832198891|35.141280403569|209.12475686333|1324.7089427324|0.625|0.375|0.16545|40|16|0.0055913816280807|0.05821068707991|185.80000305176|2006-02-26|-0.80101|2006-01-15|3.99089|2006-01-22
2025-01-05 14:54:11|WEEKLY|08506|11639|/equities/gulf-general|TADAWULALL|-11.957915805102|23|0.61843727233676||0|0|0.05769|10.78|-0.20371|21|-0.20371249181439|21|31.21|-0.05896|0.04949|-0.032612516077606|0.022724947747177|29.146572826199|63.354021090466|42.760809696383|0.542|0.375|0.25185|24|10|0.0014922178988327|0.083709234760052|78.059997558594|2012-10-14|-0.40005|2018-08-26|0.80896|2017-07-09
2025-01-05 14:54:12|WEEKLY|08507|11625|/equities/gulf-union|TADAWULALL|-17.741706855631|30|0.82886095249141|0.156|-1|1|0.15602|16.12|0.32656|58|0.40639983830933|74|39.27|0.04976|0.11484|0.043706679259243|0.040039153984955|116.65290185018|116.34384898693|15.985721365181|0.682|0.318|0.28791|22|13|-0.00024746920492721|0.08582274356103|107.80000305176|2007-12-09|-0.25428|2011-03-06|0.24437|2020-10-04
2025-01-05 14:54:13|WEEKLY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|-61.598559148404|7|3.1828526679983||0|0|0.02243|52.3|-0.01228|29|-0.0034965167879689|27|32.46|0.04057|0.09476|0.087897364972116|0.19673818012181|150.37420578979|262.72232291162|187.11984904991|0.654|0.385|0.21301|26|14|0.0020911647058823|0.069835211764706|123.91112518311|2021-02-07|-0.2569|2011-03-06|0.34759|2021-02-07
2025-01-05 14:54:14|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
2025-01-05 14:54:15|WEEKLY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|-28.649985327498|34|1.5494192607882||0|0|0.16391|25.25|-0.12777|13|-0.12777291092734|13|41.06|-0.01839|0.04513|0.024743189842067|0.055806803288307|96.47751589476|125.70380079558|104.29574950374|0.778|0.444|0.17828|18|9|0.00068156735751295|0.054059468911917|95.714324951172|2015-04-26|-0.18548|2020-11-01|0.12637|2014-12-28
2025-01-05 14:54:16|WEEKLY|08511|1178933|/equities/international|TADAWULALL|-485.61388740759|7|30.204748776074||0|0|-0.08841|396.4|-0.24907|9|-0.24907213977932|9|27.17|0.07974|0.1309|0.18341406188952|0.49572730548372|129.03926429928|257.39360555262|601.80970527425|0.833|0.5|0.26384|6|4|0.012362544378698|0.08172875739645|500.79998779297|2024-09-29|-0.13557|2024-06-09|0.225|2022-04-10
2025-01-05 14:54:17|WEEKLY|08512|11743|/equities/jabal-omar|TADAWULALL|-23.740677914944|33|1.0362035995505||0|0|0.10495|20.98|-0.0298|20|-0.02980129627077|20|35.38|0.0008|0.08656|0.11827076297609|0.12473092680887|324.70529734572|215.87746894678|97.445419754443|0.583|0.375|0.17781|24|9|0.00095215664018161|0.060785164585698|88.75|2015-03-22|-0.19151|2008-01-27|0.21519|2015-02-22
2025-01-05 14:54:18|WEEKLY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|-6.2159122600208|29|0.1487962882711||0|0|-0.01316|6.16|-0.14124|14|-0.14124293937514|14|31.08|0.03389|0.07012|0.0034765121120036|0.00041960772178727|100.35318356808|98.471711730129|42.191778674406|0.75|0.5|0.09829|12|5|-0.0018234164588529|0.034525162094763|15.89999961853|2017-05-14|-0.12368|2020-03-15|0.17647|2020-10-04
2025-01-05 14:54:19|WEEKLY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|-11.245560473775|73|0.40518675465544||0|0|0.16611|10.04|-0.125|52|-0.12500001732693|52|36|-0.02507|0.02473|0.066729033191059|0.066729033191059|118.0965467325|118.0965467325|103.29217783985|0.375|0.375|0.12594|8|2|0.00046966666666667|0.039363444444444|17.260000228882|2021-06-06|-0.14676|2020-04-26|0.09738|2020-04-19
2025-01-05 14:54:19|WEEKLY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-13.633176381692|73|0.31105885747558|0.1419|-1|1|0.14189|12.7|-0.1028|15|0.29472655190545|73|45.95|-1.23044|2.37529|0.41239461478559|0.6761659498678|776.54039091404|850.33174119662|808.91715827842|0.364|0.227|0.43521|22|6|0.032609815327793|0.047448356417359|152.25|2014-10-12|-0.91102|2014-10-19|9.03185|2017-07-02
2025-01-05 14:54:21|WEEKLY|08516|11656|/equities/jazan-dev-co|TADAWULALL|-14.503650686313|34|0.63997313535723||0|0|0.09733|13.54|-0.06019|26|-0.06019152676671|26|31.83|0.06493|0.19557|0.15854238173085|0.23607604607281|150.65650065355|283.14808816154|280.33126657824|0.439|0.341|0.20864|41|10|0.0027498355754858|0.076629775784753|146.19999694824|2006-02-26|-0.45657|1999-03-21|0.34739|2005-06-12
2025-01-05 14:54:22|WEEKLY|08517|19023|/equities/jouf-cement|TADAWULALL|-11.008646901451|34|0.30433458995891||0|0|0.05435|10.44|-0.09804|25|-0.098039201936644|25|32.36|-0.0097|0.06182|0.0092171486296241|0.043661120109155|95.564193387106|123.76529767786|70.114166149533|0.545|0.364|0.12453|22|6|0.00040634899328859|0.045534859060403|30.020000457764|2014-09-14|-0.24428|2014-10-12|0.34212|2016-07-17
2025-01-05 14:54:23|WEEKLY|08518|19030|/equities/kec|TADAWULALL|-16.013112101135|34|0.59250613298226|-0.0082|-1|1|-0.00819|14.78|-0.01478|14|-0.014784964068334|14|32.36|0.0573|0.11961|0.1515522494218|0.16227089789123|442.03426060912|252.1887024984|157.23404609331|0.636|0.409|0.20989|22|13|0.0019214496644295|0.069022053691275|33.700000762939|2015-05-10|-0.24211|2012-06-10|0.25133|2021-02-21
2025-01-05 14:54:24|WEEKLY|08519|11746|/equities/kingdom|TADAWULALL|8.1547354814885|16|0.64524319016355||0|0|-0.1441|8.85|-0.34286|7|0.062835661239965|2|32.7|-0.00372|0.07283|0.033192484059963|0.036231064332857|93.975165933185|98.958330903021|42.507207066241|0.63|0.444|0.15099|27|12|-7.5545657015591E-5|0.057604443207127|28.5|2014-05-11|-0.21143|2011-03-06|0.20948|2009-04-19
2025-01-05 14:54:25|WEEKLY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|-15.219563356447|35|0.60861847390231||0|0|0.02044|14.38|0.05594|20|0.055944564040303|20|29.36|-0.00952|0.05469|-0.038521478359413|-0.013775492012668|63.955669019243|89.02962637627|42.439446094091|0.571|0.357|0.18275|14|5|-0.00097220224719101|0.05953191011236|34.138973236084|2016-07-10|-0.20853|2020-11-01|0.27073|2020-11-22
2025-01-05 14:54:27|WEEKLY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|-214.98110869412|10|9.7270352141191|0.0086|-1|1|0.00857|185|0.10424|63|0.10424031245472|63|53.5|0.18978|0.27507|0.10424031245472|0.10424031245472|110.424|110.424|370|0.167|0.167|0.18864|6|2|0.0050169393939394|0.069067121212121|246.60000610352|2024-03-24|-0.18301|2020-03-15|0.16197|2023-11-05
2025-01-05 14:54:27|WEEKLY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|45.862079012669|15|2.9596449895502||0|0|-0.024|48.8|-0.13895|17|0.00083868280395261|22|28.66|-0.03375|0.0573|-0.00094870672398324|0.060604513095993|65.592119391155|161.05550250469|568.10242572998|0.621|0.448|0.19363|29|11|0.0033553727810651|0.065065633136095|57.733360290527|2022-10-30|-0.32301|2017-07-09|0.50429|2017-07-02
2025-01-05 14:54:28|WEEKLY|08523|11696|/equities/natl-metal|TADAWULALL|15.35849405525|16|0.96383531491668|-0.0118|1|1|-0.01178|18.46|-0.15471|20|-0.15471313457693|20|35.09|0.1276|0.25278|0.24257526234898|0.34714832779609|186.74135464886|1214.5845995647|270.67446656641|0.543|0.457|0.23514|35|11|0.003390933226066|0.083018037007241|105.66999816895|2006-02-26|-0.40097|2006-11-12|0.47689|2003-08-24
2025-01-05 14:54:29|WEEKLY|08524|11615|/equities/malath|TADAWULALL|-17.966589606343|41|0.95840609204866|0.0306|-1|1|0.03058|17.12|-0.15688|3|-0.1568762690837|3|43.55|0.22798|0.28587|0.1640752730195|0.16229914185661|229.60919851096|130.48348000074|25.366723042117|0.6|0.35|0.29614|20|11|0.0010252579582876|0.090571141602634|279.73001098633|2007-12-09|-0.2831|2014-12-21|0.54614|2007-08-19
2025-01-05 14:54:30|WEEKLY|08525|11729|/equities/makkah-constru|TADAWULALL|100.91879830692|60|6.2937336433818|0.6579|1|1|0.65786|119.2|-0.08951|24|-0.089510510851453|24|34.38|0.0495|0.1197|0.058200337807878|0.031465097089871|185.6308856664|116.33962950655|544.78976928839|0.486|0.351|0.15158|37|12|0.0024011194590533|0.056954139744553|247.80000305176|2006-02-26|-0.32479|2006-04-23|0.3806|2007-05-06
2025-01-05 14:54:32|WEEKLY|08526|11616|/equities/medgulf|TADAWULALL|19.725065215883|1|2.2333116582841||0|0|0|26.75|1.42183|71|1.4218258730749|71|36.44|0.0564|0.17363|0.11741928327274|0.21279220170554|141.29350262004|256.94264211754|57.650860173099|0.48|0.36|0.24916|25|5|0.0016944566410538|0.087268847420417|143.19000244141|2014-11-02|-0.27674|2014-12-14|0.48931|2014-12-28
2025-01-05 14:54:33|WEEKLY|08527|1141642|/equities/mefic-reit|TADAWULALL|-4.3070087286978|34|0.085669592127173||0|0|0.12311|4.06|-0.05196|14|-0.05195608834123|14|28.8|-0.00129|0.02354|-0.039321266541696|-0.031933952865936|81.240319118774|87.249169416488|47.209299566167|0.5|0.4|0.11859|10|3|-0.0019661370716511|0.035192056074766|10.560000419617|2019-03-17|-0.09324|2020-03-15|0.19865|2020-10-04
2025-01-05 14:54:34|WEEKLY|08528|11709|/equities/mesc|TADAWULALL|34.282979356892|58|2.7723403415259|1.2296|1|2|1.19168|42.65|-0.29045|6|0.28668938396953|29|24.97|-0.03847|0.04043|-0.080548703125028|-0.13161676292905|9.4867484535602|13.484870482475|79.172085337902|0.667|0.394|0.2173|33|19|0.0014127695800227|0.07775066969353|100.30000305176|2008-06-22|-0.26186|2008-10-12|0.51773|2014-08-31
2025-01-05 14:54:35|WEEKLY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|-81.651839036951|41|4.1339463456505|0.2159|-1|1|0.21591|69|0.29511|22|0.29511267772334|22|34.83|0.0743|0.13926|0.21859091165305|0.20078555360424|308.99118644523|205.37485806235|89.320388349515|0.583|0.417|0.2229|12|5|0.0010399344978166|0.063712401746725|134.39999389648|2024-02-11|-0.22315|2018-08-19|0.31663|2024-02-11
2025-01-05 14:54:36|WEEKLY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|-41.415194428148|8|1.8831025375615|0.0375|-1|1|0.03753|35.9|0.10355|47|0.10355029819534|47|27.67|0.02993|0.12125|0.16777232494589|0.28376165385534|185.29655574701|283.15809929402|99.501107826938|0.444|0.333|0.16326|18|7|0.0016047326732673|0.066799386138614|51.001293182373|2022-08-14|-0.29199|2016-09-25|0.33096|2016-09-18
2025-01-05 14:54:38|WEEKLY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-100.30670723789|33|4.9189026669438||0|0|0.20074|86|-0.12662|18|-0.12662336737455|18|31.67|-0.16684|0.26468|0.098147770233167|0.22083434829965|161.46426315361|310.03412672414|1316.9984262914|0.5|0.333|0.20329|24|9|0.0066194191919192|0.060738674242424|144|2024-04-21|-0.54813|2014-10-19|1.00205|2014-10-12
2025-01-05 14:54:38|WEEKLY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-5.7132676498075|163|0.12275587373243|0.4494|-1|1|0.44938|5.33|0.09514|63|0.095138335715224|63|53|0.03834|0.08239|0.095138335715224|0.095138335715224|109.514|109.514|58.060999417407|0.25|0.25|0.07324|4|1|-0.0013020855614973|0.023362272727273|10.520000457764|2021-07-11|-0.08571|2022-11-13|0.10345|2020-10-04
2025-01-05 14:54:39|WEEKLY|08533|1054998|/equities/musharaka|TADAWULALL|-5.0540244520499|179|0.11967483960237||0|0|0.5501|4.67|0.18395|47|0.18395290760595|47|50.25|0.06756|0.11749|0.083583148001936|0.083583148001936|116.40714795|116.40714795|45.164410129386|0.5|0.5|0.08058|4|1|-0.0018840105540897|0.026651134564644|12|2021-07-18|-0.10976|2020-03-29|0.11096|2020-04-05
2025-01-05 14:54:40|WEEKLY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|-28.125327229982|10|1.3451093436896||0|0|0.08123|23.98|-0.22302|24|-0.22302156371107|24|32.15|0.04768|0.1248|0.12702069933548|0.1644937807351|340.0441683111|217.16634320597|242.95845815887|0.6|0.325|0.20871|40|24|0.0027689806949807|0.072971343629344|84.98999786377|2006-02-19|-0.53048|2000-04-23|0.34128|2004-06-06
2025-01-05 14:54:41|WEEKLY|08535|40407|/equities/najran-cement|TADAWULALL|8.4386790732553|17|0.2684960860507||0|0|-0.04069|8.96|-0.07602|20|-0.076023387328402|20|37.65|0.09663|0.15597|0.1317576739984|0.1536414286742|218.16679412029|222.94449464043|39.298247096354|0.471|0.412|0.15793|17|5|-0.00066960365853659|0.050738765243902|38.099998474121|2014-10-05|-0.12945|2020-03-22|0.25424|2020-10-04
2025-01-05 14:54:43|WEEKLY|08536|11695|/equities/nama-chems-co|TADAWULALL|-29.718312385785|38|1.1014668932209||0|0|0.07769|27.9|-0.13153|10|-0.13153205912376|10|24.8|-0.08976|0.17776|0.068047486189319|0.29955536387898|-4177.3329027976|511.02045320529|685.50364721831|0.549|0.392|0.27037|51|21|0.0061472503840246|0.083206705069124|120.33999633789|2006-02-19|-0.40281|2006-11-12|4.59716|2014-08-31
2025-01-05 14:54:44|WEEKLY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|-37.079342122736|36|1.2847805804221||0|0|0.07928|33.1|-0.01405|20|-0.014051845470739|20|27.5|-0.03355|0.09701|0.031894091088486|0.075110140159985|109.78135959828|123.59143041852|122.63800946579|0.389|0.222|0.13166|18|5|0.0016647924528302|0.051897245283019|61.198566436768|2022-05-15|-0.3075|2016-09-25|0.34529|2016-09-18
2025-01-05 14:54:44|WEEKLY|08538|1116144|/equities/national-company-learning|TADAWULALL|185.90807345471|26|13.685635008674|0.0956|1|2|0.03265|202.4|-0.39403|15|1.2141733244648|80|59|0.24386|0.40077|0.67520453263592|1.2098195709722|295.91245204341|488.32855099|1037.9486866486|0.6|0.4|0.20771|5|2|0.00838953125|0.07487328125|244.39999389648|2024-12-08|-0.17117|2024-03-31|0.18847|2023-03-12
2025-01-05 14:54:45|WEEKLY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|-24.262201485886|14|0.88489456178806||0|0|0.02465|22.16|-0.0596|39|-0.059602671488091|39|27.85|0.02445|0.09623|0.13711620485219|0.15857791637868|461.60211037879|342.42058230449|133.89728621733|0.5|0.348|0.16875|46|15|0.0070588408037094|0.066747851622875|219|2006-02-05|-0.88617|1999-07-18|7.68362|1999-08-29
2025-01-05 14:54:46|WEEKLY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|8.7452349486713|16|0.21710266226532|0.0011|1|1|0.00107|9.37|0.1775|58|-0.040898198658115|17|40.27|0.05635|0.11061|0.0077029396825165|-0.013258108347744|101.80810364996|94.687889252119|34.703703279849|0.467|0.267|0.11449|15|5|-0.0011587560581583|0.041244668820678|29.10000038147|2014-09-28|-0.21481|2013-02-17|0.19342|2021-04-25
2025-01-05 14:54:48|WEEKLY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|7.2081934168746|24|0.34427462891483|0.112|1|1|0.11201|8.24|-0.16182|7|-0.16181815754284|7|29.34|0.02281|0.12933|0.02085886236061|0.060365884879363|81.060447660027|125.3649499153|21.684209923995|0.552|0.31|0.19316|29|13|0.00038137299771167|0.068411121281464|45.180000305176|2008-06-29|-0.47112|2014-10-19|0.42857|2016-09-18
2025-01-05 14:54:49|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
2025-01-05 14:54:50|WEEKLY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-56.288427127314|71|1.5294754547917||0|0|0.2037|51.6|-0.08604|35|-0.086036647994917|35|42|0.16004|0.22262|0.11808096446718|0.14813071511428|449.15614487064|362.42436618128|301.75437031006|0.533|0.367|0.13955|30|9|0.0016929398496241|0.045697857142857|215.5|2006-02-26|-0.34667|2006-05-14|0.31293|2006-05-21
2025-01-05 14:54:50|WEEKLY|08544|997128|/equities/raydan-co|TADAWULALL|-26.401040550457|14|1.4643121231755||0|0|0.0383|22.6|0.92014|70|0.92013725837871|70|32.92|-0.07496|0.08545|0.049468846468476|0.11691820131092|69.424484216192|86.028743634013|38.363606246831|0.5|0.333|0.29111|12|3|0.0020727450980392|0.07793987745098|69.91886138916|2021-07-25|-0.53164|2017-07-02|1.22637|2017-07-09
2025-01-05 14:54:51|WEEKLY|08545|11741|/equities/red-sea-housin|TADAWULALL|54.92952287516|51|6.3002450874025|1.5242|1|1|1.52423|62.5|0.0252|60|-0.20714288068031|10|35.4|-0.14396|0.08817|-0.11937095449509|-0.21150565722315|10.634038962661|14.787668678333|80.749352413259|0.52|0.28|0.23804|25|8|0.0027434224598931|0.079051518716578|138.91999816895|2008-08-03|-0.49734|2016-09-18|1.03162|2016-07-17
2025-01-05 14:54:53|WEEKLY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|24.451131867305|5|1.1812501364892||0|0|-0.03833|27.6|-0.10385|29|-0.17065391758757|12|32.29|0.08732|0.13668|0.12505158505748|0.20409892761754|646.03836432839|794.33420631044|564.41720112573|0.634|0.39|0.13195|41|15|0.0020673117469879|0.048290421686747|42.900001525879|2022-05-15|-0.20447|2008-10-12|0.23861|2009-10-04
2025-01-05 14:54:54|WEEKLY|08547|994496|/equities/riyad-reit|TADAWULALL|-6.9737849931318|112|0.22082192630644|0.376|-1|1|0.37597|6.44|-0.18577|9|-0.0035588001849881|12|31.4|-0.05003|-0.00913|-0.0015400752733832|-0.014421613311409|93.389589808681|97.12499968|52.145747840488|0.5|0.2|0.11702|10|6|-0.0012081411764706|0.034636117647059|16.549999237061|2017-03-05|-0.10803|2017-11-12|0.11463|2020-10-04
2025-01-05 14:54:55|WEEKLY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|-36.709140509423|20|1.516990341819||0|0|0.05595|32.9|-0.07804|28|-0.078042349801086|28|40.97|0.11116|0.17399|0.19173852662759|0.31324934459506|483.51596544385|762.44056199598|600.36498925855|0.656|0.438|0.15172|32|13|0.0021913684210526|0.055413932330827|58.810001373291|2006-05-21|-0.24643|2008-10-12|0.18009|2008-10-19
2025-01-05 14:54:56|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
2025-01-05 14:54:57|WEEKLY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|-72.482086788191|34|1.7940294380232|0.141|-1|1|0.14103|67|-0.09408|7|-0.094076638997336|7|34.34|0.24849|0.31826|0.4737645881297|0.7044882946701|2103.1793880047|2396.3883139571|683.6734560816|0.553|0.368|0.1457|38|14|0.002427264573991|0.051947286995516|252.27000427246|2006-02-19|-0.26259|2006-05-14|0.2305|2006-06-04
2025-01-05 14:54:59|WEEKLY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-120.35286483735|110|3.6842885334299|0.1866|-1|1|0.18657|109|-0.19277|16|-0.19277108433735|16|27.98|0.04956|0.11328|0.174018268711|0.2095066556707|1096.1021275625|1305.9693526372|1316.4251632275|0.545|0.455|0.14692|44|15|0.0030101268656716|0.056307126865672|202.39999389648|2022-03-13|-0.36454|2008-10-26|0.24558|2008-10-19
2025-01-05 14:55:00|WEEKLY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|326.87321730319|125|15.358426237695|0.8794|1|2|0.68342|335|-0.27401|4|-0.049393400894635|18|28.58|-0.06887|0.00966|-0.0095708198243108|0.032915652748|34.049998667267|71.756146124773|342.88639760907|0.677|0.419|0.22606|31|16|0.0030308217821782|0.07374703960396|439|2024-03-17|-0.51478|2006-04-23|0.47647|2006-06-11
2025-01-05 14:55:01|WEEKLY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|-3.6934778237226|31|0.14754333328851|-0|-1|1|0|3.28|-0.10627|15|-0.10626705634786|15|20.78|-1.02666|0.98291|0.95318333253297|1.2842721671327|277.61003264649|441.47071966428|415.18985851895|0.278|0.222|0.35803|18|3|0.065519381188119|0.08160103960396|14.359999656677|2021-12-19|-0.90637|2017-11-26|9.0262|2017-09-24
2025-01-05 14:55:01|WEEKLY|08554|11631|/equities/sagr-insurance|TADAWULALL|16.466830041078|71|1.17801970702|0.4487|1|2|0.31184|18.16|-0.38158|3|-0.099140749480035|14|34.52|0.11345|0.25003|0.26290932602138|0.37290906581779|502.15997533064|691.98212985651|44.335938118456|0.565|0.391|0.25367|23|6|0.0014574421296296|0.085091597222222|80.050003051758|2009-10-18|-0.29738|2014-12-21|0.47684|2009-01-18
2025-01-05 14:55:02|WEEKLY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|-26.766411445169|33|1.0054704817231||0|0|0.21728|23.56|-0.1363|8|-0.13629837304523|8|30|0.04518|0.08066|0.15877262294048|0.20421250826575|472.96354124412|305.28934460158|84.565681801129|0.567|0.333|0.19907|30|16|0.0011120493562232|0.064213272532189|60|2022-04-24|-0.2463|2008-01-27|0.28744|2009-01-11
2025-01-05 14:55:04|WEEKLY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|13.164507194192|6|0.52543334835978|0.0132|1|2|-0.01376|14.34|0.70967|95|0.70967095307247|95|26.7|-0.30718|0.21736|0.059482541870123|0.053605381449203|89.184242153017|70.46666891783|620.77924276193|0.34|0.26|0.14875|50|13|0.018281902985075|0.047839380597015|32.319999694824|2005-12-04|-0.95409|2006-01-15|20.75|2006-01-22
2025-01-05 14:55:05|WEEKLY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|-39.45161002182|14|1.5005370554097|0.0113|-1|1|0.01132|34.95|-0.18727|20|-0.051724137931034|19|35.86|0.11637|1.05047|0.32760733668284|0.5992881664714|1114.8276941753|2582.4859104265|2198.1132093862|0.595|0.351|0.18085|37|15|0.005202552238806|0.085680223880597|212.53999328613|2000-05-07|-0.40704|2006-11-12|0.65905|2006-01-29
2025-01-05 14:55:06|WEEKLY|08558|11623|/equities/saico|TADAWULALL|-17.789908187661|34|0.91167514543723||0|0|0.01245|15.86|0.09729|24|0.097286042572899|24|43.15|0.05442|0.14024|0.0082434022599487|0.09359222773782|56.568056070008|149.81360327123|26.262625959549|0.5|0.35|0.26318|20|5|0.00062161830357143|0.086360982142857|77.480003356934|2007-12-09|-0.275|2008-01-27|0.31385|2009-02-08
2025-01-05 14:55:07|WEEKLY|08559|11618|/equities/salama|TADAWULALL|-22.66728078262|23|2.0220658166479||0|0|0.09224|21.06|1.01558|65|1.0155813547604|65|29.5|-0.18805|0.07864|-0.1833175314476|-0.13552035019137|0.58933093755041|5.7846168020989|20.667320069268|0.6|0.367|0.33032|30|9|0.00593401323043|0.099988191841235|354.35000610352|2008-03-02|-0.60188|2016-09-18|1.6|2016-07-17
2025-01-05 14:55:08|WEEKLY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|18.510827718411|16|1.1231017001651|-0.0002|1|2|-0.04744|20.48|-0.05844|23|0.092198524956709|38|33.72|0.02708|0.11744|0.079302971029578|0.13895755740734|208.86914991075|279.64519127409|261.22447887295|0.513|0.308|0.17899|39|15|0.002250030075188|0.068332172932331|71.360000610352|2006-02-26|-0.38599|2004-05-30|0.35922|2004-06-06
2025-01-05 14:55:10|WEEKLY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-79.887643995229|33|2.737664443287||0|0|0.09787|71.9|-0.15839|10|-0.15839493646656|10|34.44|0.3672|0.67035|0.99564296153192|1.2347997995224|6349.0722993425|5439.7374521746|864.18274234562|0.528|0.417|0.17489|36|8|0.0041733254716981|0.077588254716981|421.60000610352|2006-02-19|-0.33358|2006-11-12|0.77135|2005-12-25
2025-01-05 14:55:11|WEEKLY|08562|11725|/equities/saudi-automoti|TADAWULALL|-78.00089392552|3|4.8502683683909||0|0|-0.03968|65.5|-0.09871|19|-0.098712466026547|19|27.88|-0.05523|0.08211|0.11959342853825|0.16382776623801|569.98624462602|686.99854728861|2937.2197058193|0.521|0.396|0.22968|48|13|0.0046686567164179|0.079821611940299|91.400001525879|2024-09-29|-0.39202|2004-05-30|0.37248|2005-06-19
2025-01-05 14:55:12|WEEKLY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|26.622082401648|4|0.59098409522726||0|0|-0.03276|28.05|0.08661|48|0.077262385453214|21|37.43|0.01075|0.03204|0.055580638303734|0.040063870841428|117.39210000723|108.03517362|96.421850538073|0.429|0.286|0.08692|7|2|9.1584905660377E-5|0.02919641509434|39.40909576416|2022-05-22|-0.10136|2020-03-15|0.07417|2022-02-27
2025-01-05 14:55:13|WEEKLY|08564|11685|/equities/saudi-cable-co|TADAWULALL|80.526823903568|9|8.2910592074368|0.2134|1|2|0.137|105.4|-0.26122|32|0.28427375772265|2|32.35|-0.05032|0.19674|0.056922942361343|0.1603639663939|53.923152301133|309.64176282052|95.212289459374|0.525|0.4|0.23478|40|11|0.010962619047619|0.075081198156682|2017.8199462891|2006-03-05|-0.84935|2018-08-26|5.07897|2018-09-02
2025-01-05 14:55:14|WEEKLY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|39.238632816097|5|1.2776625629078|-0.06|1|1|-0.06005|40.7|-0.03915|21|-0.039145920517322|21|35.86|0.06346|0.12813|0.15007369561779|0.18572050622006|585.61363236342|481.43141541962|238.43000287387|0.541|0.378|0.14563|37|11|0.0015000450788881|0.04856539444027|127|2014-09-14|-0.23326|2006-04-23|0.21205|2009-05-03
2025-01-05 14:55:16|WEEKLY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|29.84150776853|11|1.7342966177705||0|0|0.06135|34.6|-0.22542|9|0.23847508636999|8|26.02|0.09512|0.39223|0.52882559483466|0.76193458603408|419.01531296484|1185.4040182243|864.99996185302|0.392|0.294|0.17709|51|10|0.0053896110695587|0.070418175018699|109.12000274658|2014-10-12|-0.5614|2001-11-04|1.5|2001-10-21
2025-01-05 14:55:17|WEEKLY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|-11.522528909601|7|0.72084292536207||0|0|-0.01089|9.28|0.91162|42|0.91161740848958|42|12.76|-0.27237|0.41696|0.039516781672853|0.053936971850114|281.64081563805|752.34358119984|1687.2726421514|0.811|0.737|0.16105|95|17|0.030845155993432|0.070039482758621|57.75|2014-10-12|-0.90614|2014-10-19|9.00853|2016-09-18
2025-01-05 14:55:18|WEEKLY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|-38.379884524261|24|2.0164651283966||0|0|-0.00917|33|0.03266|32|0.032664505140443|32|48.1|0.13857|0.18863|0.16065727897804|0.24445668562186|187.35305236515|181.56506029459|70.714249104889|0.5|0.3|0.20534|10|4|0.00086694444444444|0.066959742063492|98.833381652832|2015-06-07|-0.21892|2018-07-29|0.84643|2015-05-24
2025-01-05 14:55:18|WEEKLY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|-17.718186418227|35|0.46381319797314||0|0|0.04515|16.92|-0.08091|19|-0.080912931417662|19|31.25|-0.00454|0.07628|0.015384614018309|0.09229768218818|71.443298632076|260.77519876495|141.82732308023|0.583|0.417|0.1471|36|11|0.0013724503882657|0.053576091458154|56|2006-03-05|-0.37925|2006-04-23|0.50847|2006-02-26
2025-01-05 14:55:19|WEEKLY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|43.651246536384|56|2.4648263492307||0|0|0.47507|50.3|0.24482|18|0.24482385238839|18|40.27|0.05518|0.09481|0.031024775305892|0.058041097905592|106.05645974793|118.6152910855|91.454544067383|0.545|0.364|0.19366|11|4|0.0008031124497992|0.057736445783133|80.25|2015-07-05|-0.14647|2020-03-22|0.34545|2015-07-05
2025-01-05 14:55:21|WEEKLY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-7.7414575063965|75|0.29715245444844|0.4165|-1|1|0.41652|6.85|-0.1554|7|-0.15539567674035|7|34.58|0.09018|0.16837|0.10456385131158|0.14658945610441|202.58520776896|192.61351631723|55.918366568429|0.542|0.333|0.19369|24|13|0.0006928982300885|0.063724734513274|35.5|2008-01-20|-0.27778|2016-01-24|0.27957|2014-12-28
2025-01-05 14:55:22|WEEKLY|08572|103952|/equities/saudi-marke|TADAWULALL|-25.508551911674|35|1.035809077187||0|0|0.05306|23.2|-0.08798|19|0.04773070906008|23|29.61|-0.07644|-0.00137|-0.057070490090085|-0.02783964815284|35.506411833198|66.450786650147|56.242426091974|0.667|0.444|0.2019|18|7|0.00010975308641975|0.066001305114638|105|2014-08-31|-0.21315|2014-10-05|0.25552|2014-03-02
2025-01-05 14:55:23|WEEKLY|08573|11633|/equities/saudi-re|TADAWULALL|44.223686115315|101|4.1754379615618||0|0|2.51176|59.7|0.29813|56|0.29812659907049|56|30.24|-0.05857|0.00786|-0.044267599844979|-0.0060739804186594|45.242985121407|82.310422926219|322.7027068267|0.52|0.4|0.21551|25|11|0.0025689135514019|0.069162207943925|59.700000762939|2025-01-12|-0.19355|2008-10-12|0.27618|2015-01-18
2025-01-05 14:55:23|WEEKLY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|29.176851752794|4|2.7832504692505|0.1495|1|2|-0.00541|36.75|0.15542|14|0.15541988232221|14|33.38|0.32096|0.81976|0.13382006370984|0.13382006370984|224.45527183537|224.45527183537|974.80106593975|0.175|0.175|0.13068|40|3|0.005215822122571|0.06148764573991|97.120002746582|2006-03-05|-0.45347|2017-07-09|0.59965|2016-07-10
2025-01-05 14:55:24|WEEKLY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|7.7391666682294|17|0.19861112330585|0.0146|1|1|0.01462|8.33|-0.05813|23|-0.058125768708985|23|37|0.03608|0.07357|0.066464359073445|0.043409788164442|133.87475212539|115.54074647478|95.96773768244|0.556|0.444|0.10497|9|5|0.00014839541547278|0.033362722063037|15.039999961853|2021-08-08|-0.09168|2020-03-22|0.10293|2020-10-04
2025-01-05 14:55:26|WEEKLY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|-25.39316276841|38|0.96772099909735||0|0|0.16201|22.5|-0.05507|13|-0.055071363815473|13|28.09|0.00992|0.11466|0.085587517354387|0.11485907460769|133.16093515158|156.39864596977|138.12153919865|0.409|0.364|0.18688|22|7|0.0019149007633588|0.067037053435114|99.190002441406|2014-08-03|-0.27485|2014-08-10|0.40366|2014-08-03
2025-01-05 14:55:27|WEEKLY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|19.301627658619|19|1.9499312675666|-0.105|1|1|-0.10499|22.42|-0.17111|15|-0.17111114219383|15|26.4|0.03668|0.27631|0.24109562742739|0.28169894135276|1584.3552798691|1977.2914083809|102.00182230765|0.52|0.46|0.22531|50|13|0.0055214275037369|0.093504686098655|539.26000976562|2006-10-08|-0.62451|2014-10-19|1.13365|2016-07-10
2025-01-05 14:55:28|WEEKLY|08578|11672|/equities/shaker|TADAWULALL|-29.449432839782|14|1.7670284320984||0|0|-0.176|29.4|0.10704|41|0.1070424215892|41|41.39|0.06494|0.13507|0.20547453915447|0.27447570263765|293.18939438554|259.77358117885|83.999998910086|0.5|0.333|0.19176|18|4|0.001170290237467|0.068016266490765|58.490001678467|2013-07-21|-0.28291|2020-03-15|0.17388|2021-06-20
2025-01-05 14:55:29|WEEKLY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|-22.427939458857|23|1.1309255296291|-0.1011|-1|1|-0.10109|20.26|0.39836|97|-0.096195074542988|44|24.81|-0.07719|0.19437|0.20782015770265|0.30224125889639|668.45469419162|863.33321411914|1191.7646859179|0.509|0.34|0.25691|53|14|0.0070139940164547|0.090445235602094|106.76999664307|2006-02-26|-0.64783|2016-09-25|1.62898|2017-07-02
2025-01-05 14:55:30|WEEKLY|08580|11687|/equities/sa-indust-dev|TADAWULALL|23.531438865254|29|2.1645202510919|0.3315|1|2|0.20296|30.05|-0.28705|1|-0.63836457295194|9|21.48|-0.39604|0.15907|-0.054856207602199|-0.018656924615379|0.028395774653559|0.29286637046531|153.62985714485|0.689|0.459|0.2355|61|16|0.015183243647235|0.082567541106129|411.85000610352|2006-02-19|-0.66388|2016-09-18|2.18|2016-07-17
2025-01-05 14:55:32|WEEKLY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-3.4148843585763|29|0.30829478301318||0|0|-0.00403|2.49|0.05393|36|0.053932642301608|36|25.69|-2.1576|2.5556|-1.1932305691572|0.37079388944297|-37931.782755222|1414.3045245702|553.33335011094|0.353|0.275|0.63309|51|9|0.11706613602392|0.094304043348281|137.66706848145|2014-10-12|-0.96887|2014-10-19|24.21375|2014-10-12
2025-01-05 14:55:33|WEEKLY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|-18.220004735666|31|0.64333492460429||0|0|0.23282|16.08|-0.0908|10|-0.090798155584835|10|40.08|0.14268|0.23759|0.20695907960618|0.2908804964887|402.34479038756|316.43812255456|110.66758581707|0.5|0.308|0.20229|26|9|0.0017799720149254|0.073280382462687|85.980003356934|2006-03-05|-0.49117|2006-04-23|0.26834|2006-05-21
2025-01-05 14:55:34|WEEKLY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|-35.431973448471|14|1.8798878543312|-0.0596|-1|1|-0.0596|32|0.06642|44|0.066416821760985|44|26.5|-0.01807|0.09095|0.11715346264527|0.18523580206256|404.30097674873|777.99948751437|938.41639866718|0.604|0.438|0.22026|48|20|0.0041741245136187|0.079973354085603|91.319999694824|2006-10-08|-0.40321|2004-05-30|0.49755|2002-10-20
2025-01-05 14:55:35|WEEKLY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-36.259634188959|178|1.1461631424143||0|0|0.5718|32.8|0.30483|55|0.30482525876309|55|41.21|0.08989|0.17186|0.13850984715667|0.21210821272044|415.05801345842|540.08409156185|195.23809956315|0.607|0.429|0.15233|28|9|0.0012902404207363|0.049564740796394|185.85000610352|2006-02-19|-0.31426|2006-04-23|0.31248|2001-07-15
2025-01-05 14:55:36|WEEKLY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|26.970784312865|20|1.7904392199659|-0.0611|1|1|-0.0611|31.5|-0.22368|23|-0.22368421052632|23|28.7|-0.18288|0.09538|0.06496429702954|0.11518447714293|179.40190781404|245.93683900989|370.15275150162|0.413|0.239|0.18111|46|15|0.013458080657207|0.063260985810306|188.50999450684|2006-02-19|-0.90069|2000-07-09|8.9901|2000-07-16
2025-01-05 14:55:38|WEEKLY|08586|11702|/equities/saudi-paper|TADAWULALL|-74.847352816724|14|4.0252855237297||0|0|-0.08237|65.7|0.9424|74|0.94240002441406|74|29.47|-0.21392|0.29051|0.10386872378633|0.45510854372996|-258.77273508016|434.02593149508|55.763025902578|0.406|0.25|0.27112|32|12|0.0062458263598326|0.079547635983264|198.60861206055|2014-10-12|-0.74658|2014-10-19|2.16822|2016-07-10
2025-01-05 14:55:39|WEEKLY|08587|11745|/equities/sppc|TADAWULALL|-14.669717920122|35|0.74892374726162||0|0|0.11111|12.48|-0.16727|12|-0.16726981893733|12|36.13|-0.00716|0.07561|0.017179149267712|0.06970002236631|53.160575958807|105.28086082958|28.044942791542|0.583|0.458|0.23461|24|8|0.00020261931187569|0.074943673695893|56.75|2007-08-26|-0.29536|2014-12-21|0.59744|2015-11-08
2025-01-05 14:55:40|WEEKLY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|21.002453741567|25|1.3908488163891|0.0736|1|1|0.07357|25.1|0.39708|26|0.3970802668701|26|28.82|-0.04464|0.05772|-0.017999698296387|0.07493071177126|15.781059751034|162.76259264447|180.96611815839|0.622|0.378|0.20198|45|23|0.0024920439061317|0.070784292202877|106.51999664307|2006-02-26|-0.51569|1999-08-29|0.50882|2006-05-21
2025-01-05 14:55:41|WEEKLY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|241.38516552368|16|20.375436323548|0.0813|1|2|0.02746|291.8|0.35428|17|0.35428003566268|17|45|0.14973|0.28773|0.41434512355846|0.51000764903417|1042.7856853068|672.40092454078|345.32542934079|0.524|0.381|0.25551|21|6|0.0033063541666667|0.082673364583333|335.60000610352|2024-03-31|-0.23447|2009-01-25|0.47368|2016-11-20
2025-01-05 14:55:42|WEEKLY|08590|11674|/equities/ssp|TADAWULALL|58.697757758005|92|3.3367997110752|1.9186|1|2|1.85777|64.7|0.46162|62|0.46161667954944|62|33.57|-0.07194|0.00509|0.0019632662633044|-0.015288355001472|76.903116609924|68.141943007919|194.8795044019|0.524|0.381|0.18968|21|7|0.0020403266331658|0.066857361809045|94|2024-03-24|-0.19149|2011-03-06|0.29915|2024-03-17
2025-01-05 14:55:44|WEEKLY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|39.34964043672|20|1.032256485463|0.0083|1|2|-0.05581|40.6|-0.18132|13|-0.090642753211326|20|33.61|-0.06125|0.34466|0.09056459955739|0.13483760430257|290.86717035896|358.4936654457|325.06004177842|0.545|0.394|0.19567|33|10|0.0049885904255319|0.048533005319149|77.400001525879|2006-02-05|-0.63707|2014-10-19|1.5025|2014-10-12
2025-01-05 14:55:45|WEEKLY|08592|11708|/equities/svcp|TADAWULALL|-42.857875437364|38|2.4267858544988|0.0632|-1|1|0.06321|41.5|-0.08566|17|-0.085655344902561|17|39.55|0.02913|0.07603|-0.010507383941179|0.029170722051347|65.275083946963|104.97166985643|25.656877897991|0.682|0.455|0.20786|22|11|-0.0002877618522602|0.067786758544653|162.75|2007-06-10|-0.22388|2008-01-27|0.41793|2020-12-20
2025-01-05 14:55:45|WEEKLY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|-5.0838621765391|3|0.13259282228392|-0.0425|-1|1|-0.04246|4.91|-0.02079|50|-0.020790001210433|50|41.25|0.0326|0.07768|-0.041962693644869|-0.011597250780968|82.974210294901|95.709288180152|55.480221873128|0.5|0.375|0.09518|8|4|-0.0014345180722892|0.031259819277108|10.39999961853|2018-12-09|-0.08647|2020-11-01|0.20811|2020-10-04
2025-01-05 14:55:46|WEEKLY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|-17.118007780233|32|0.68996205717535||0|0|0.07253|15.6|-0.15567|15|-0.15567012974985|15|24.7|-0.13112|0.03781|-0.055700922427612|-0.022599843927981|3.3365247585813|21.449407958105|142.85714535237|0.604|0.415|0.25704|53|17|0.0034218507462687|0.081344089552239|183.69999694824|2006-02-26|-0.46369|2014-08-03|0.9513|2013-10-27
2025-01-05 14:55:47|WEEKLY|08595|11728|/equities/taibah|TADAWULALL|-43.643733077494|9|1.920576679686|-0.0376|-1|1|-0.03759|41.4|0.37818|40|0.37818028384821|40|33.08|0.0586|0.12782|0.16816038156297|0.28463175117411|711.93567081071|1126.89121466|748.64376049117|0.5|0.325|0.15904|40|12|0.0027031329827198|0.059068632607062|86.569999694824|2006-03-19|-0.31935|2004-05-30|0.43999|2006-04-30
2025-01-05 14:55:49|WEEKLY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|-12.234254032532|32|0.5955486652683||0|0|0.10673|10.88|-0.0863|20|-0.08630337448012|20|29.05|-0.14053|0.12628|0.0067784707257449|0.004323989063199|36.623886922738|37.259140243608|15.567320374097|0.636|0.455|0.20152|22|8|0.001549671641791|0.070638164179105|129.66000366211|2015-07-05|-0.51197|2016-07-10|1.15218|2016-07-17
2025-01-05 14:55:50|WEEKLY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|-11.275804277379|3|0.33193484813591|0.0096|-1|1|0.00963|10.28|-0.07021|37|-0.099145287719878|30|39.4|-0.0306|0.01044|-0.041051372267728|-0.031332260626534|83.515177285226|89.821548183166|84.958672800658|0.4|0.3|0.10244|10|3|-4.290404040404E-5|0.041748282828283|17.5|2017-06-11|-0.112|2017-11-12|0.18017|2017-06-11
2025-01-05 14:55:51|WEEKLY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|-139.02401471574|35|7.941337984266|0.0171|-1|1|0.01712|114.8|0.10962|13|0.10961811415194|13|36.25|0.10657|0.20873|0.16022482900857|0.28266527854348|147.85349080093|161.52849302|131.80253164513|0.75|0.5|0.20178|4|3|0.00282|0.074115418994413|158|2024-03-24|-0.14118|2024-05-19|0.28358|2021-08-15
2025-01-05 14:55:52|WEEKLY|08599|11726|/equities/tihama|TADAWULALL|16.344841058965|2|0.30505305663886|0.0818|1|2|-0.00237|16.82|-0.35202|30|-0.35201536832477|30|27.65|-0.07912|0.18496|0.16325661060055|0.22791117298418|348.57933607479|352.42384493274|41.94513799216|0.5|0.313|0.27896|48|15|0.004674984939759|0.090203637048193|1883.3199462891|2014-05-25|-0.74325|2018-04-01|2.61112|2016-07-17
2025-01-05 14:55:53|WEEKLY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|-10.974192801201|35|0.32139768305207|0.1906|-1|1|0.19063|10.02|-0.07184|9|-0.071842177538349|9|35.92|0.53312|0.70772|0.92812335584239|1.2811016319451|6868.5320210434|6044.2598361424|607.27276379084|0.583|0.417|0.17073|36|11|0.0029882366239638|0.068444717407687|77.360000610352|2005-12-11|-0.46131|2006-04-23|0.35586|2003-07-27
2025-01-05 14:55:55|WEEKLY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|-158.31044870673|9|7.8380762080253||0|0|-0.18254|149|1.21708|117|1.2170822609585|117|31.88|-0.38259|0.09607|0.018129035445084|0.086920950489548|13.577611925683|38.72151624893|612.41266118879|0.656|0.469|0.22351|32|8|0.013329134241245|0.075397772373541|176|2024-03-31|-0.91379|2006-01-15|11.04556|2006-01-22
2025-01-05 14:55:56|WEEKLY|08602|11718|/equities/tabuk-cement|TADAWULALL|11.802134602078|19|0.47438512897718|-0.0303|1|1|-0.03026|12.82|0.13595|56|-0.060196588118976|9|33.64|0.07356|0.12476|0.027733373978889|0.058698760539089|124.06517230045|188.07936014261|89.587696148842|0.538|0.41|0.13403|39|17|0.0010256616541353|0.051470157894737|131.91000366211|2006-02-26|-0.5244|1999-02-28|0.3792|2002-03-31
2025-01-05 14:55:57|WEEKLY|08603|11735|/equities/tourism-ent|TADAWULALL|0.83137871046551|46|0.059614109466968|0.309|1|2|0.25|0.95|2.73199|101|2.7319933074402|101|27.73|-3.25862|4.44742|0.31312573563249|0.38497156445608|1205.3952951683|1327.8703285747|678.57141716746|0.378|0.311|0.39082|45|4|0.25304545243619|0.092463232791957|69.25|2014-10-12|-0.99189|2017-07-09|128.27561|2017-07-02
2025-01-05 14:55:58|WEEKLY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|65.667581780775|16|4.162020903211|-0.0117|1|1|-0.01169|76.1|-0.13216|15|-0.13216287141959|15|20.22|-0.11133|-0.07269|-0.054273109930944|-0.053672827967715|70.437888431156|78.996176607433|135.65062485559|0.667|0.444|0.18286|9|4|0.0021567512690355|0.056820355329949|89.900001525879|2023-07-16|-0.09463|2023-08-20|0.19137|2021-06-20
2025-01-05 14:55:58|WEEKLY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|-51.870479621619|24|3.0202224811636||0|0|-0.0644|43.8|0.18683|15|0.18683465552367|15|21.16|-0.07573|0.21802|0.157869864749|0.24001197033743|494.77993026674|1835.078128733|222.90076380336|0.613|0.468|0.20558|62|9|0.014595880149813|0.077162689138577|749.28002929688|2006-02-26|-0.74|2018-08-26|3.1935|2019-06-16
2025-01-05 14:56:00|WEEKLY|08606|11632|/equities/uca|TADAWULALL|-10.539725600509|23|0.56262592224649|0.0625|-1|1|0.0625|9.15|-0.01406|20|-0.014059390999653|20|41.6|0.01876|0.14924|0.041342550773485|0.13813786419715|55.879861809809|136.60359858112|57.874758859444|0.65|0.45|0.23955|20|9|0.0013748711943794|0.082200421545668|35.849998474121|2021-11-21|-0.40711|2022-07-31|0.60315|2009-01-04
2025-01-05 14:56:01|WEEKLY|08607|103951|/equities/umm-al-qura|TADAWULALL|16.485477444113|57|0.62172137352149|0.0479|1|1|0.0479|17.94|-0.03968|18|-0.039682476179767|18|33|-0.05852|0.03678|0.23541995809225|0.2745575413509|474.01053085077|379.33586757256|163.09091394598|0.533|0.4|0.1632|15|5|0.0025404537205082|0.059327640653358|50.75|2014-08-31|-0.2544|2020-03-15|0.60455|2014-06-22
2025-01-05 14:56:02|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
2025-01-05 14:56:03|WEEKLY|08609|11643|/equities/food-products|TADAWULALL|-44.220668333891|14|1.9900802136394||0|0|0.02025|38.7|-0.08986|33|-0.089861783151169|33|29.84|-0.00353|0.22179|0.14740521871174|0.32215001350521|-37.028829599286|1186.904703763|302.34375145519|0.636|0.409|0.27106|44|19|0.0047266214177979|0.093580859728507|227.39999389648|2006-02-26|-0.60234|2017-04-09|1.83266|2015-02-01
2025-01-05 14:56:04|WEEKLY|08610|11619|/equities/walaa-insurance|TADAWULALL|-22.71044099045|35|1.5777189258963|0.1853|-1|1|0.18531|19.96|0.55063|91|0.55063289267343|91|36.21|0.03249|0.16686|0.16129173415649|0.2606072363909|260.75689732083|396.63475141372|74.283581916859|0.542|0.375|0.25464|24|9|0.0021348394241418|0.087654042081949|49.950000762939|2007-08-26|-0.37785|2014-10-19|0.52575|2009-01-11
2025-01-05 14:56:05|WEEKLY|08611|19025|/equities/wataniya-insurance|TADAWULALL|-27.198186475919|10|2.1038103553645||0|0|-0.1308|26.8|0.24915|43|0.24914740093075|43|37.25|0.03707|0.16792|0.1754731589106|0.20461806654706|287.37874103962|205.93107065261|62.910798584515|0.65|0.45|0.23433|20|8|0.0013844031830239|0.084048169761273|153.75|2012-12-16|-0.37087|2014-09-07|0.47773|2014-12-28
2025-01-05 14:56:06|WEEKLY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|-40.730647872089|7|1.2518824968731|0.0121|-1|1|0.01206|36.85|-0.09254|9|-0.092539756422491|9|40.21|0.09787|0.16519|0.14697451073648|0.13877309471312|411.62061649801|268.26597623017|32.4955890461|0.542|0.417|0.18779|24|9|0.00022769309989701|0.065309104016478|119|2006-03-05|-0.38|2006-04-30|0.24883|2008-01-13
2025-01-05 14:56:07|WEEKLY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-25.77949648313|75|0.89955774027075|0.3729|-1|1|0.37289|23.36|-0.19708|25|-0.10336438076048|16|34.89|0.09198|0.16128|0.16834273026989|0.25178578216896|416.01933653617|694.33822922748|265.45454663679|0.528|0.389|0.16197|36|14|0.0016654661654135|0.052380744360902|110.66999816895|2005-06-19|-0.32012|2006-04-23|0.20385|2017-12-24
2025-01-05 14:56:08|WEEKLY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|29.296142763843|3|1.6633368784698|-0.0292|1|1|-0.02924|33.2|-0.07848|34|-0.078484550290577|34|30.86|-0.0142|0.13766|0.034179644990603|0.093874313560832|77.132555421355|183.19853613927|287.19722800875|0.674|0.442|0.14183|43|19|0.0025979232505643|0.051925507900677|146.27000427246|2006-01-29|-0.63916|2000-09-10|1.78378|2000-09-17
2025-01-05 14:56:09|WEEKLY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|-36.877112061858|32|1.7055700755036|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|0.0007551968503937|0.062253333333333|65.133369445801|2021-02-21|-0.17423|2022-06-19|0.19289|2020-12-20
2025-01-05 14:56:11|WEEKLY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|-11.064972740398|42|0.27165758013255|0.1962|-1|1|0.19623|10.24|-0.16822|28|0.082043001881089|20|34.42|0.03698|0.09218|0.065141651532871|-0.0013497649564205|193.95701844195|91.430299937788|13.950953076626|0.667|0.375|0.19694|24|14|-0.0011069665513264|0.060784221453287|104.05999755859|2008-06-22|-0.24157|2014-12-07|0.21233|2016-03-27
2025-01-05 14:56:12|WEEKLY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|28.130552916025|20|2.6648156946585||0|0|0.33755|37.05|-0.06885|15|-0.06885462906103|15|29.59|-0.01566|0.06373|-0.0018773140286015|0.0071131512541251|49.962085033033|70.303278888288|253.24674605087|0.487|0.308|0.22995|39|14|0.0024707587382779|0.071949914748508|125.30000305176|2006-02-26|-0.26796|2006-04-23|0.36148|2006-07-09
2025-01-05 14:56:13|WEEKLY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|44.368092430164|54|3.7439693171021|0.4726|1|2|0.4433|56|-0.10372|13|-0.10372334759178|13|21.33|0.06325|0.11503|0.10535725517519|0.13691648798278|675.94302610012|1084.6957687263|280|0.655|0.552|0.11896|58|12|0.0023311162790698|0.066650674418605|134.13000488281|2006-02-19|-0.25028|2008-10-12|0.34298|2003-05-25
2025-01-05 14:56:14|WEEKLY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|2.8881433929265|29|0.13102142469717|0.2109|1|2|0.17045|3.09|-0.12821|44|-0.10740755169413|13|29.26|-0.05779|-0.03699|-0.053241703407991|-0.047825002774762|33.602960321952|63.459129514762|120.70312434516|0.704|0.333|0.10538|27|17|0.00053596577017115|0.036275721271394|4.5700001716614|2015-04-19|-0.10508|2020-03-15|0.11328|2009-05-10
2025-01-05 14:56:15|WEEKLY|08620|9184|/equities/thai-beverage-pcl|STI|0.49330236048607|19|0.025297020586795||0|0|0.07547|0.57|0.17188|77|-0.0025007193808538|13|38.05|0.01098|0.06453|-0.0079356870518891|0.022448212335401|81.244266287992|111.88010163529|284.99999217689|0.571|0.333|0.148|21|7|0.0019071725826193|0.050189228886169|1.0599999427795|2016-08-07|-0.17692|2020-03-22|0.16854|2013-02-03
2025-01-05 14:56:17|WEEKLY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|-0.85624743592879|43|0.031249149283241||0|0|0.13559|0.765|-0.07005|14|-0.070047279464211|14|35.59|0.05703|0.11266|0.20356162181496|0.30822765869758|488.82830118506|372.96109349415|187.96068202358|0.5|0.273|0.16912|22|7|0.0015078545454545|0.053145236363636|2.3499999046326|2010-11-14|-0.14706|2020-03-22|0.18836|2009-05-10
2025-01-05 14:56:18|WEEKLY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.8834320394223|56|0.06458917617628||0|0|-0.01736|1.97|-0.10822|6|-0.10821967878656|6|40.79|-0.02628|-0.00839|-0.010345807839816|0.0019949964861182|82.662780804102|94.425942823375|166.80779323921|0.526|0.263|0.1376|19|9|0.0010948072289157|0.04302456626506|2.7428801059723|2019-07-07|-0.18349|2020-03-22|0.18784|2009-03-29
2025-01-05 14:56:18|WEEKLY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|39.929520355397|17|1.3018262430254|0.1743|1|2|0.14971|43.62|0.07785|54|0.07784574740082|54|35.66|0.08716|0.15075|0.13972162933998|0.21687003795598|1493.4724779054|2016.3291627538|3050.3496875424|0.554|0.369|0.13355|65|27|0.0022523564695801|0.04566910454156|44.950000762939|2024-12-08|-0.41401|1987-10-25|0.27644|1998-11-22
2025-01-05 14:56:20|WEEKLY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-5.5918462850801|117|0.15455390745855|0.2884|-1|1|0.28837|5.19|0.04002|29|0.040024472680418|29|39.67|0.05837|0.09503|0.11536660263672|0.10583084528996|235.05587370259|195.68583962786|96.648047817977|0.556|0.5|0.14284|18|8|0.00066034939759036|0.046517530120482|13.739999771118|2010-10-17|-0.16787|2020-03-22|0.31019|2009-05-10
2025-01-05 14:56:21|WEEKLY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|15.258376134803|76|0.44887446914457|0.2534|1|1|0.2534|16.57|-0.09212|6|0.17849687387946|55|32.39|-0.0068|0.02046|0.011482884885417|0.073464172434865|99.938571703829|141.03189452928|286.67818500605|0.478|0.261|0.10999|23|9|0.001611756097561|0.032678914634146|17|2024-12-22|-0.11166|2020-03-15|0.22449|2009-05-10
2025-01-05 14:56:22|WEEKLY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|-2.7997866174188|8|0.087342404441411||0|0|-0.02724|2.64|-0.09507|12|-0.095070418692419|12|40.96|-0.03888|0.02253|0.09679086214052|0.13030181816741|189.10425117712|192.58824574905|301.3698794183|0.429|0.321|0.14307|28|7|0.001574116117851|0.04640650779896|3.6461570262909|2020-08-02|-0.2433|2008-10-12|0.16649|2008-03-30
2025-01-05 14:56:23|WEEKLY|08627|8963|/equities/comfortdelgro-corporation|STI|1.3554499398126|17|0.039155704152063|-0.0067|1|1|-0.00671|1.48|0.13281|51|0.13280990233818|51|38.48|-0.01715|0.01681|0.041633043263665|0.06089973760205|131.50920366474|124.52099842076|111.27819333219|0.381|0.19|0.12409|21|6|0.00053720873786408|0.042220266990291|3.2699999809265|2015-06-21|-0.1462|2020-03-22|0.15385|2020-05-03
2025-01-05 14:56:24|WEEKLY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-3.3295457592804|80|0.095227349045254|0.1842|-1|1|0.18421|3.1|-0.05237|33|-0.052369143286587|33|31.39|0.00611|0.09958|0.1118721951953|0.18295376781789|446.69505560505|553.08241727481|95.062863618501|0.632|0.395|0.18706|38|20|0.0019492452830189|0.072886855345912|7.2020001411438|2010-01-17|-0.31246|2006-07-16|0.77185|2006-04-23
2025-01-05 14:56:25|WEEKLY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|4.225001580879|102|0.16338896044276|0.3016|1|2|0.26005|4.7|-0.07214|26|-0.072139294335564|26|34.14|-0.03925|-0.00433|-0.010062119952262|0.0067685582781703|82.691329348241|100.52265127713|186.50793035074|0.619|0.381|0.10748|21|8|0.0010925305623472|0.03588826405868|4.8099999427795|2024-10-20|-0.1689|2020-03-22|0.11263|2020-04-12
2025-01-05 14:56:26|WEEKLY|08630|8960|/equities/sembcorp-industries|STI|4.891594221336|16|0.22425757962009|0.0634|1|2|0.02206|5.56|-0.14046|11|0.42981383024817|42|38.24|0.02516|0.12323|0.1573184796718|0.27569126958954|129.39505578274|191.89022944433|204.41176045209|0.476|0.333|0.1596|21|8|0.001770684596577|0.049950183374083|6.0999999046326|2023-08-13|-0.4713|2017-05-07|0.30719|2020-06-14
2025-01-05 14:56:28|WEEKLY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.3079918108423|15|0.18066944406963|0.0393|1|1|0.03927|6.88|-0.18124|15|0.29530888409767|47|27.9|-0.01622|0.01717|0.0096485388295376|0.033099446857706|99.383808370474|131.68410996637|148.59611110985|0.517|0.414|0.13677|29|10|0.0011560510328068|0.041633681652491|11.760000228882|2011-05-01|-0.35859|2018-11-18|0.18359|2016-03-06
2025-01-05 14:56:29|WEEKLY|08632|991280|/equities/keppel-dc-reit|STI|2.0247266668747|26|0.11029316960282||0|0|0.1206|2.23|-0.1335|38|-0.13350001133834|38|45.45|0.01255|0.06698|-0.034723385347189|0.030572471302552|72.750123160075|108.26708325819|239.27039308688|0.636|0.364|0.13815|11|6|0.0021085714285714|0.040914342857143|3.1600000858307|2020-10-18|-0.15271|2023-10-22|0.17222|2019-09-22
2025-01-05 14:56:30|WEEKLY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|33.316941506835|9|1.1792125572533|0.1052|1|2|0.02494|36.58|0.01454|17|0.014541775773202|17|29.93|-0.02852|0.00193|0.0064662779259082|0.033623913100343|95.393161999298|120.61655284772|255.26868126873|0.444|0.333|0.10594|27|10|0.0014929656862745|0.034960882352941|37.419998168945|2024-12-15|-0.1319|2020-03-15|0.12821|2020-06-07
2025-01-05 14:56:31|WEEKLY|08634|9207|/equities/yangzijiang-ship|STI|2.3924697638509|45|0.18584342794426|0.7509|1|2|0.65922|2.97|0.82692|81|0.82692056139606|81|36.71|0.01946|0.1212|0.10975357614302|0.15849545608968|199.22110363618|215.11494701691|396.0000038147|0.524|0.333|0.1666|21|9|0.0029829079754601|0.064670674846626|3|2025-01-05|-0.46046|2017-07-23|0.20388|2022-09-25
2025-01-05 14:56:32|WEEKLY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|-5.6060777921708|81|0.1486926482529|0.1792|-1|1|0.17923|5.2|-0.10875|9|-0.10874510610196|9|33.45|-0.01206|0.01915|0.021580796407527|0.051141992827766|119.67456412412|139.36823311693|188.40579084177|0.636|0.364|0.12673|22|10|0.0011949754901961|0.040078884803922|9.4899997711182|2017-11-05|-0.12073|2018-07-08|0.16312|2009-05-31
2025-01-05 14:56:34|WEEKLY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-2.9679674990418|4|0.12039025686509||0|0|-0.01132|2.68|-0.0792|12|-0.079198621321569|12|28|-0.04119|-0.01865|-0.0419323461071|-0.054986375651392|84.11867927464|84.352335243264|83.127069906182|0.667|0.5|0.13669|6|2|-0.00062485380116959|0.045403567251462|4.2009429931641|2022-05-01|-0.08209|2024-04-21|0.10903|2022-11-13
2025-01-05 14:56:34|WEEKLY|08637|991283|/equities/mapletree-industrial-trust|STI|-2.4533971830811|4|0.08261721301511||0|0|-0.02715|2.27|-0.04741|17|-0.047413749250448|17|32.23|-0.0618|-0.00786|-0.029130613969486|-0.0053015638255989|71.299466645323|93.019693081123|203.40500595673|0.455|0.318|0.10727|22|8|0.0013097752808989|0.035087626404494|3.3587000370026|2020-10-18|-0.21933|2020-03-22|0.13208|2020-04-12
2025-01-05 14:56:35|WEEKLY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|11.368276233576|26|0.45776934474507|0.2724|1|1|0.27245|12.47|-0.08168|12|-0.035143760558083|74|29.3|-0.05269|-0.02438|-0.034944434382081|-0.0082835617650368|52.429453806907|89.206383310533|177.88872838622|0.593|0.37|0.1093|27|12|0.0010044485294118|0.032647818627451|13.090000152588|2024-12-01|-0.15768|2020-05-31|0.13297|2009-07-26
2025-01-05 14:56:36|WEEKLY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|-14.317212727362|18|0.41178365201247|0.0472|-1|1|0.04724|13.11|0.02687|37|0.026865717955226|37|26.86|0.01547|0.06122|-0.036585010988017|-0.053048249848524|58.452699405436|56.777741408973|139.46808711389|0.464|0.357|0.11263|28|11|0.00097053315994798|0.039911131339402|29.64999961853|2018-04-15|-0.15382|2018-04-29|0.16368|2018-02-25
2025-01-05 14:56:37|WEEKLY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.4283201919199|45|0.05399605709914||0|0|0.10959|1.3|-0.15909|37|-0.15909089369715|37|37.06|-0.01756|0.01029|0.017330994073649|0.10361728791098|104.54068457271|151.31114860127|147.89532881997|0.611|0.278|0.12986|18|8|0.00091212376933896|0.039242700421941|2.2064979076385|2020-08-02|-0.20231|2020-03-22|0.15942|2020-03-29
2025-01-05 14:56:39|WEEKLY|08641|953093|/equities/dairy-farm-intl-holdings|STI|2.1260776305041|15|0.12879537618701|0.13|1|2|0.05505|2.3|0.05764|28|0.057635756950615|28|36.48|-0.02184|0.04667|0.00016842518582789|0.00016842518582789|96.106445860561|96.106445860561|38.205979395407|0.238|0.238|0.14276|21|2|-0.00057176923076923|0.051484487179487|13.880000114441|2013-02-10|-0.13578|2020-03-15|0.16667|2020-11-15
2025-01-05 14:56:40|WEEKLY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|3.9315412147179|34|0.26432577434814||0|0|0.30117|4.45|-0.15031|23|-0.15031310979658|23|46.59|0.08298|0.13911|0.016279880028204|0.021742567759419|114.30221947788|113.20320209715|199.5515592468|0.588|0.412|0.15114|17|7|0.0014152848484849|0.05138903030303|8.8000001907349|2015-05-31|-0.11162|2020-03-22|0.15926|2009-05-24
2025-01-05 14:56:41|WEEKLY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-1.0130664817126|9|0.044419941652741||0|0|0.105|0.895|-0.0566|11|-0.056603722658897|11|43.7|-0.03327|0.01366|-0.0081286691488514|-0.025174465946571|94.431868189738|92.37595662499|98.351643421183|0.6|0.3|0.14486|10|5|0.00061907865168539|0.045040269662921|1.5700000524521|2021-01-24|-0.32381|2020-03-22|0.22535|2020-03-29
2025-01-05 14:56:41|WEEKLY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.376608981476|9|0.056284420015584||0|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|0.00094330042313117|0.040439322990127|2.4800000190735|2020-01-19|-0.20635|2020-04-05|0.12|2020-04-12
2025-01-05 14:56:42|WEEKLY|08645|8961|/equities/singapore-airlines|STI|-6.7379970719608|23|0.15916933432374||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|-0.00025375460122699|0.035716895705521|16.159999847412|2010-10-10|-0.30894|2015-03-08|0.14483|2021-02-28
2025-01-05 14:56:44|WEEKLY|08646|955406|/equities/sats-ltd|STI|3.3519244827474|31|0.1670562396765|0.3073|1|2|0.24746|3.68|-0.15234|13|-0.077074547824834|8|43.59|0.00774|0.05293|0.014288965128333|0.057500446957898|100.60235919585|126.68144663012|137.82771391772|0.529|0.353|0.11927|17|3|0.0010385732814527|0.042873229571984|5.8499999046326|2018-01-21|-0.22021|2022-10-02|0.21406|2020-11-15
2025-01-05 14:56:45|WEEKLY|08647|8957|/equities/jardine-cycle---carriage|STI|26.715612346841|29|0.78181116054059||0|0|-0.01621|28.53|-0.09311|26|0.42589999393643|54|34.61|-0.03186|0.02843|0.063258246363699|0.050376576942326|161.83913648519|123.35206176912|285.58559900199|0.435|0.261|0.16962|23|8|0.0020211650485437|0.052290436893204|54.470001220703|2013-03-10|-0.17953|2020-03-22|0.17117|2009-03-29
2025-01-05 14:56:46|WEEKLY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|38.969531469411|9|1.9501396442832|0.0042|1|1|0.00417|40.98|0.23188|132|-0.11626743160274|23|42.95|-0.04755|0.00763|0.011769577921783|0.044652748792258|89.132447657778|122.3301003688|227.66666412354|0.789|0.474|0.15634|19|11|0.001546140776699|0.050978410194175|72.050003051758|2019-02-24|-0.12528|2022-06-19|0.21065|2021-03-14
2025-01-05 14:56:47|WEEKLY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.38342138545617|21|0.013256796509561||0|0|-0.01449|0.35|-0.06757|21|-0.067567582806143|21|38.05|-0.04151|0.0251|0.012560939214481|0.022460191224984|106.23188836871|110.93213947302|45.751634063315|0.45|0.3|0.17429|20|7|-7.1510883482715E-5|0.057151677336748|1.210000038147|2011-01-02|-0.18878|2011-03-20|0.22973|2016-12-11
2025-01-05 14:56:48|WEEKLY|08650|24050|/equities/africa-israel-residences|TA125|23730.992096296|13|1626.3359679013|0.1595|1|1|0.15955|28780|0.08449|51|0.084491997148218|51|35.33|-0.08379|0.00917|-0.021086531179846|0.020980332099876|49.884204307531|89.34681063124|319.77777777778|0.519|0.37|0.23346|27|9|0.0027804554865424|0.07912950310559|29350|2024-12-15|-0.23376|2008-12-28|0.33289|2011-09-25
2025-01-05 14:56:50|WEEKLY|08651|10875|/equities/airport-city|TA125|-6195.6352111071|32|292.17835194807|-0.1601|-1|1|-0.16006|6030|-0.19116|7|-0.19115753326656|7|39.79|0.01584|0.05417|0.088047949796322|0.20881086765647|176.60953618057|347.31411203152|615.30612244898|0.5|0.333|0.19993|24|12|0.0027358417849899|0.067942941176471|8121|2022-01-23|-0.16287|2007-12-23|0.22062|2009-02-01
2025-01-05 14:56:50|WEEKLY|08652|24044|/equities/allot-communications-ta|TA125|1815.9143141781|45|225.36189527398|2.4674|1|1|2.46743|2603|0.13921|71|0.13921058851335|71|53|0.04198|0.13185|0.15103679521039|0.15103679521039|142.04119201649|142.04119201649|66.166751398068|0.231|0.231|0.27572|13|3|0.0014959618008186|0.083241814461119|11230|2012-09-16|-0.23482|2015-07-12|0.31634|2020-02-09
2025-01-05 14:56:51|WEEKLY|08653|10870|/equities/alony-hetz-ord1|TA125|2615.5215486339|58|173.99281712203||0|0|0.09408|3140|-0.20487|7|-0.20487088112473|7|21.09|0.05735|0.11113|0.12311089081957|0.23234438292498|608.5905662443|3181.7950565109|3651.1627906977|0.586|0.4|0.12099|70|16|0.0035955838225701|0.063212485322896|6150|2022-01-16|-0.24161|2008-11-02|0.26157|2009-03-29
2025-01-05 14:56:52|WEEKLY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|561.41050947655|19|36.686435834931|0.2323|1|1|0.23229|659.4|-0.21575|12|-0.21575338828959|12|42|0.05517|0.10607|-0.21575338828959|-0.21575338828959|78.425|78.425|44.166110141598|0.333|0.333|0.2445|3|1|-0.0041136805555556|0.078029444444444|1525|2022-04-17|-0.11717|2022-09-04|0.22219|2023-02-05
2025-01-05 14:56:53|WEEKLY|08655|10873|/equities/amot-investments|TA125|1815.6807543734|11|89.606415208864|0.1847|1|2|0.14536|2088|-0.10485|30|-0.17251755265797|15|56.47|0.04596|0.09935|0.078784587935636|0.13768271081105|219.07990897977|232.5441999271|225.97402597403|0.824|0.471|0.17494|17|11|0.0016337216494845|0.056231051546392|2819|2020-02-23|-0.33231|2008-12-07|0.20609|2009-01-04
2025-01-05 14:56:54|WEEKLY|08656|11886|/equities/inventec|TA125|239.86248413199|6|69.919924186276|0.0474|1|2|-0.06386|411.9|-0.36119|8|-0.3611906539407|8|39.14|0.45783|1.21394|0.27880369392311|0.26963724089364|0|0|0.00037461795506913|0.543|0.429|0.27373|35|5|0.023375541818182|0.10246397818182|532526208|2000-02-20|-1|2014-11-16|28.17391|2014-11-23
2025-01-05 14:56:55|WEEKLY|08657|1168294|/equities/aquarius-engines-am|TA125|-195.95242471012|30|28.068223520345||0|0|0.04044|175.6|0.09712|10|0.097122282085423|10|46.25|0.09046|0.19753|-0.1105297680482|-0.1105297680482|74.80383584|74.80383584|4.2191255671195|0.5|0.5|0.51527|4|2|-0.0081107943925234|0.16144098130841|6465|2021-02-07|-0.29941|2023-04-23|0.56356|2024-05-12
2025-01-05 14:56:56|WEEKLY|08658|942781|/equities/arad-investment|TA125|13016.612959574|54|1209.8480508235||0|0|1.07413|15780|0.19496|61|0.19495798319328|61|17.41|-0.00844|0.07363|0.08847985188461|0.14126471930854|1037.6757191016|2149.5167680705|1664.5569620253|0.482|0.353|0.10494|85|10|0.0033753228962818|0.055916131767776|17230|2024-12-22|-0.31463|2020-03-15|0.4802|1999-03-14
2025-01-05 14:56:57|WEEKLY|08659|1173410|/equities/argo-properties-nv|TA125|8577.9388763435|58|583.00526774368|0.6738|1|2|0.60465|10350|0.08083|33|0.080829015544041|33|44.33|0.08812|0.14919|0.080829015544041|0.080829015544041|108.083|108.083|122.09508080689|0.333|0.333|0.20736|3|0|0.0025251578947368|0.085538105263158|14610|2022-02-06|-0.15269|2023-03-19|0.13442|2022-11-13
2025-01-05 14:56:57|WEEKLY|08660|940927|/equities/ashtrom-group|TA125|5614.5883484995|11|352.69467818316|0.2142|1|2|0.14398|6555|-0.25383|21|0.67615037756283|108|49.36|0.0559|0.26647|0.2990059142929|0.438970018649|336.61769847974|349.17518459975|514.11764705883|0.545|0.364|0.2196|11|3|0.0042419529837251|0.065971934900542|9757|2022-03-27|-0.3737|2020-03-15|0.29825|2020-03-29
2025-01-05 14:56:59|WEEKLY|08661|10973|/equities/audiocodes|TA125|-3953.8374574095|36|228.09767975986||0|0|-0.01151|3692|0.56779|97|1.7003496503497|82|34.59|0.18944|0.29759|0.382298543065|0.55841149816242|3210.2540124678|3526.2348889078|316.90987124464|0.529|0.353|0.24366|34|14|0.0034438315441784|0.082437514450867|15220|2020-08-02|-0.27844|2008-03-16|0.4784|2001-11-18
2025-01-05 14:57:00|WEEKLY|08662|11884|/equities/i.t.g.i-medical|TA125|415.22352858048|15|71.499393000119|1.0218|1|2|0.75775|499.2|-0.67457|20|3.6537931034483|70|42.81|0.14175|0.33897|0.29805382620248|0.48553736257587|144.83745398223|234.1211820257|0.0062390120490546|0.571|0.333|0.45291|21|8|0.0020456297918949|0.14499301204819|8580447|2007-07-22|-0.9532|2018-09-02|2.4323|2018-09-09
2025-01-05 14:57:01|WEEKLY|08663|10878|/equities/azorim|TA125|1828.6712462196|26|118.47644845177||0|0|0.16703|2124|0.24171|51|0.24171029668412|51|40.76|0.08992|0.14702|0.048905281214737|0.058586185838583|159.84516290558|163.53570657311|85.130260521042|0.568|0.351|0.22143|37|16|0.0019253620352251|0.082061741682974|4636|1998-01-11|-0.41485|2008-11-16|0.67757|2009-02-08
2025-01-05 14:57:01|WEEKLY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|26385.843385611|12|1448.0522047962|0.1718|1|1|0.17183|31030|-0.18109|21|0.081820778548093|26|50|0.04872|0.07476|0.047866922416125|0.22535331898024|130.55478199014|168.25002649641|365.91981132075|0.667|0.2|0.16661|15|10|0.0022131011826544|0.050423653088042|31700|2021-11-14|-0.1183|2020-03-15|0.10716|2021-08-22
2025-01-05 14:57:02|WEEKLY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|4024.1323572933|46|149.95588090224||0|0|0.31217|4485|-0.18066|19|-0.14576571259959|3|40.22|0.05048|0.09857|0.10545439732909|0.17451622533632|562.30946283814|759.24756288514|888.11881188119|0.703|0.459|0.14787|37|15|0.0020615786040444|0.048626621004566|4491|2025-01-12|-0.24777|2008-09-21|0.14747|2008-09-28
2025-01-05 14:57:04|WEEKLY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-102.70294342537|6|6.6673661156005|-0.067|-1|1|-0.06699|89.2|-0.15213|19|-0.1521298197985|19|41.25|0.22308|0.33367|0.27879140533249|0.35640932343927|177.66125724371|158.12351565|88.667990359054|0.375|0.25|0.2515|8|3|0.0028091641791045|0.093940895522388|664.59997558594|2020-07-26|-0.17514|2022-01-23|1.16157|2019-07-21
2025-01-05 14:57:05|WEEKLY|08667|10946|/equities/bazan|TA125|-105.62020343287|42|4.5842808307693||0|0|0.22541|94.5|-0.03251|8|-0.032513866167592|8|31.86|-0.00753|0.04284|0.022634391781545|0.0091626895624937|114.63414215393|99.658558593576|35.660377358491|0.571|0.321|0.18017|28|10|0.00014272240085745|0.065415466237942|345.70001220703|2008-01-06|-0.32504|2020-03-15|0.51634|2020-04-05
2025-01-05 14:57:05|WEEKLY|08668|10880|/equities/bezeq-ord|TA125|473.59764003701|11|20.821628854008|0.1236|1|1|0.12357|539.2|-0.04965|30|-0.15785597412622|34|29.86|-0.05504|-0.00962|-0.040995899545954|-0.025270892192802|14.913257221044|44.129365796804|225.70114105598|0.667|0.412|0.17083|51|26|0.0012739073711676|0.055475166340509|949.40002441406|2011-01-09|-0.14904|2013-05-05|0.16079|2019-11-10
2025-01-05 14:57:06|WEEKLY|08669|11802|/equities/big|TA125|47779.63997914|58|2323.4533402865||0|0|0.52623|54700|0.34375|82|0.34375|82|53.65|0.08779|0.16178|0.062984122962437|0.21040079134555|140.22828204677|298.07413477017|936.64383561644|0.588|0.353|0.17584|17|8|0.003112786377709|0.059265872033024|55000|2025-01-12|-0.22686|2020-03-15|0.17432|2009-10-11
2025-01-05 14:57:07|WEEKLY|08670|10881|/equities/blue-square-real|TA125|28535.740093619|58|1982.8251572506||0|0|0.35397|35000|-0.23434|15|-0.234335839599|15|29.06|-0.0476|0.04863|-0.0066178513576821|0.05463356071581|68.165954393079|120.24740559434|566.70984455959|0.387|0.258|0.1927|31|8|0.0031462839248434|0.070010480167015|35660|2024-12-15|-0.37713|2020-03-15|0.31398|2009-01-04
2025-01-05 14:57:09|WEEKLY|08671|11970|/equities/bonus-biogroup|TA125|10.634442371011|2|1.5551859399081|0.2099|1|2|0.09722|15.8|0.12727|39|-0.093406631410761|12|20.69|0.04839|0.14409|0.11757928661682|0.13400741111912|1982.6012956726|946.77618549902|1.2793522421648|0.635|0.405|0.18469|74|18|0.0021089360313316|0.095759889033943|8490|2007-10-28|-0.83418|2011-07-17|1.38182|2012-07-01
2025-01-05 14:57:10|WEEKLY|08672|27521|/equities/brack-capital-properties|TA125|26778.179755965|27|580.60108737037||0|0|0.03075|27150|-0.19239|6|-0.058903973276914|3|33.76|-0.02338|0.02984|0.035980683034426|0.11464775458468|102.06185246145|172.78022280903|247.80941949617|0.667|0.381|0.18147|21|9|0.0023163673469388|0.060929210884354|97980|2022-03-20|-0.29699|2022-03-20|0.36959|2022-03-13
2025-01-05 14:57:10|WEEKLY|08673|10987|/equities/camtek|TA125|-35737.659667265|25|2501.4231692308||0|0|0.20368|30260|3.07336|77|3.0733611925552|77|37.31|0.26985|0.43563|0.61907442301558|0.76163813828342|31439.387729968|12959.542639084|1532.1518987342|0.692|0.5|0.26293|26|10|0.005537032193159|0.088794235412475|51690|2024-07-14|-0.26706|2006-12-31|1.03924|2013-12-01
2025-01-05 14:57:11|WEEKLY|08674|40402|/equities/carasso|TA125|2231.9933988374|54|132.50220038754||0|0|0.55879|2625|0.10947|45|0.45044319097502|77|50.38|0.14927|0.20388|0.33958260388094|0.35174468944296|545.33535120188|325.75456305377|169.90291262136|0.538|0.385|0.22065|13|5|0.0017385169491525|0.060790946327684|4250|2017-03-19|-0.28421|2020-03-15|0.16653|2020-12-20
2025-01-05 14:57:12|WEEKLY|08675|10886|/equities/cellcom-israel|TA125|1895.5169118404|18|157.66102938653|0.4683|1|1|0.46829|2408|-0.27626|12|0.0046911649726349|29|33.22|-0.01292|0.05887|0.034921741572233|-0.030843860198109|88.450118012588|55.251458431683|21.461675579323|0.704|0.444|0.25457|27|17|-0.00013340262582057|0.075103949671772|13670|2010-03-14|-0.27164|2020-03-15|0.35745|2015-07-19
2025-01-05 14:57:13|WEEKLY|08676|10888|/equities/clal-insurance|TA125|7551.4708821583|11|472.1763726139|0.405|1|2|0.27727|9158|-0.27716|21|-0.17410802593379|35|35.42|0.05139|0.12716|0.062309129799054|0.096003773060511|171.25043465819|248.42698042707|625.97402597403|0.581|0.372|0.20556|43|17|0.0025364644487932|0.070449543378995|13360|2007-04-29|-0.36518|2020-03-15|0.30903|2009-03-22
2025-01-05 14:57:14|WEEKLY|08677|10991|/equities/compugen|TA125|-739.70663527987|29|52.806295370781|0.0925|-1|1|0.09255|584.4|0.83109|27|0.8310896810918|27|29.3|0.05659|0.2102|0.30027788932997|0.41966097140147|3229.8681671902|2292.2605503745|27.333958111041|0.6|0.375|0.30188|40|16|0.0034030333333333|0.10118930833333|6766|2020-08-30|-0.51759|2008-11-09|1.42214|2023-12-24
2025-01-05 14:57:15|WEEKLY|08678|10993|/equities/danel|TA125|35253.844380199|75|2183.3642340504|0.358|1|1|0.35798|41500|0.52399|72|-0.071004408633254|12|18.24|0.01391|0.09589|0.11029901152017|0.16358434783162|899.10636167503|1420.9610838804|2588.8958203369|0.513|0.363|0.14181|80|16|0.0037925048923679|0.064653587736464|78900|2022-02-13|-0.50761|2008-09-28|0.39913|1997-03-23
2025-01-05 14:57:16|WEEKLY|08679|10998|/equities/danya-cebus|TA125|10186.418875124|11|627.5502133448|0.3345|1|2|0.26316|12000|-0.06575|45|-0.065749748406575|45|32.06|0.01047|0.09312|-0.053690732627551|-0.0049221960022122|11.329862684813|76.430222871619|641.71122994652|0.645|0.387|0.27163|31|13|0.004713625498008|0.087112599601594|12500|2024-12-22|-0.30392|2008-11-02|1.05073|2021-03-07
2025-01-05 14:57:17|WEEKLY|08680|10893|/equities/delek-automotive|TA125|2434.465023825|19|155.84499205834|0.2821|1|1|0.28205|2900|-0.27437|13|-0.23982869379015|26|23.9|0.06979|0.12561|0.10148661893751|0.18097957254436|665.85124988746|1642.6409153252|1602.2099447514|0.54|0.365|0.15507|63|17|0.0032010170603675|0.069107125984252|6265|2008-06-22|-0.23365|2008-09-21|0.2721|2019-12-15
2025-01-05 14:57:19|WEEKLY|08681|10890|/equities/delek-drill-par|TA125|1000.1921445344|12|53.753898254454|0.118|1|2|0.10803|1159|-0.07514|54|0.1940569310398|28|20.57|0.0432|0.14806|0.16915027290226|0.3742391369899|3.5804117442501|27673.947237138|27595.239348422|0.622|0.378|0.18075|74|22|0.0064561187214612|0.078961108936725|2089|2014-05-25|-0.386|2020-03-15|0.7125|2020-04-12
2025-01-05 14:57:20|WEEKLY|08682|10891|/equities/delek-group|TA125|43882.053850679|9|2202.6487164404|0.1094|1|1|0.10941|50800|0.04879|18|0.048791609667123|18|31.46|-0.01005|0.08742|0.05696148446983|0.18388869928756|55.151892799524|338.10750590388|226.78571428571|0.488|0.293|0.23522|41|13|0.0040191448382126|0.081066725731895|150100|2014-05-18|-0.80446|2020-03-15|2.01287|2020-03-22
2025-01-05 14:57:20|WEEKLY|08683|10994|/equities/delta-gal|TA125|17425.933400961|57|1052.1068652098|0.2786|1|1|0.27857|20700|1.87291|94|1.872908508366|94|37.87|0.19764|0.32844|0.18230975337675|0.28829389690516|471.81681706471|783.02620633747|1259.8904443092|0.59|0.41|0.21471|39|15|0.0033487866927593|0.073699236790607|23420|2022-02-27|-0.31722|2008-11-02|0.3996|2009-01-11
2025-01-05 14:57:21|WEEKLY|08684|1171353|/equities/delta-israel-brands|TA125|5773.9497896271|49|454.24210355523|0.4072|1|2|0.39394|6210|0.32418|91|0.11193576681735|53|50.67|0.04839|0.11388|0.21805829603004|0.11193576681735|147.24087092|111.194|117.99353980619|0.667|0.333|0.18811|3|1|0.00218885|0.07526735|8499|2022-03-06|-0.16701|2022-11-27|0.19481|2024-02-25
2025-01-05 14:57:22|WEEKLY|08685|10996|/equities/dimri|TA125|31578.312161849|78|1805.562612717||0|0|0.42835|37280|0.67287|50|0.67286729918343|50|38|0.03849|0.11406|0.058318776871287|0.16589324815734|149.40453764927|335.08623479644|1577.6555226407|0.64|0.4|0.20231|25|10|0.0038938072054528|0.072653047711782|37700|2024-12-15|-0.16899|2008-12-28|0.225|2009-07-26
2025-01-05 14:57:24|WEEKLY|08686|1171352|/equities/diplomat-holdings|TA125|4284.3019598857|42|256.06601337143|0.477|1|1|0.47696|5097|0.33787|99|0.67286729918343|50|53|0.09531|0.11782|0.33787413660783|0|133.787|100|73.380362798733|0.333|0|0.17484|3|2|-0.0007545|0.06109865|7049|2021-03-21|-0.10342|2023-01-29|0.1812|2024-12-01
2025-01-05 14:57:24|WEEKLY|08687|10995|/equities/direct-insurance|TA125|47536.773480371|54|3071.0755065431|0.3133|1|2|0.18229|56620|-0.22325|13|-0.22324657388208|13|35|-0.04261|0.0509|-0.058089771624083|-0.058089771624083|85.99166225|85.99166225|91.915584415584|0.4|0.4|0.209|5|1|0.00072175438596491|0.073810087719298|93570|2022-09-04|-0.17044|2022-11-20|0.20211|2020-11-29
2025-01-05 14:57:25|WEEKLY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|2231.6258427955|27|91.958052401511|0.2408|1|1|0.24077|2520|-0.15276|4|-0.15275744265495|4|36.05|0.05674|0.09798|0.039818933941419|0.082739318561706|118.34999627016|179.98865618539|794.95268138802|0.561|0.317|0.16101|41|19|0.0021101728723404|0.053545678191489|2559|2024-12-15|-0.19068|2020-03-15|0.20886|2008-12-14
2025-01-05 14:57:25|WEEKLY|08689|1162384|/equities/doral-group-renewable-energy|TA125|-1543.0994272781|6|99.62742527115|-0.2149|-1|1|-0.21495|1447|0.59182|50|0.59182344686212|50|39|0.10971|0.16631|0.33125277065641|0.30951650846135|282.86422837678|202.55805993496|204.6676096181|0.667|0.5|0.2938|6|2|0.0051828870292887|0.095501213389121|1825|2021-02-14|-0.16026|2023-10-29|0.24083|2023-12-10
2025-01-05 14:57:26|WEEKLY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|85813.658297711|14|3545.4472340965|0.2625|1|1|0.26246|96780|0.00043|58|0.00042832142535554|58|46.87|0.04994|0.08809|0.1407403347222|0.27753337566387|397.62722023857|809.75343005658|4137.6656690893|0.613|0.387|0.16684|31|16|0.0032381991814461|0.052594365620737|97500|2024-12-29|-0.19427|1997-11-02|0.19289|1997-11-09
2025-01-05 14:57:28|WEEKLY|08691|10901|/equities/elco|TA125|13246.240434599|8|846.25318846713|0.3244|1|2|0.28583|16060|-0.18445|22|-0.18445477220044|22|39.1|0.04103|0.1242|0.051258133920156|0.18074153328742|112.75898687462|685.52229846163|515.56982343499|0.59|0.385|0.21163|39|11|0.0025441514360313|0.076620926892951|29280|2022-02-20|-0.30371|2020-03-15|0.42882|2009-02-08
2025-01-05 14:57:29|WEEKLY|08692|10904|/equities/electra|TA125|180491.92311422|11|12522.297414921|0.3846|1|2|0.24494|212300|0.01481|52|0.014806008861991|52|21.76|-0.00676|0.04469|0.055481753922397|0.11572242351444|395.45840292011|1151.8720430438|3488.9071487264|0.629|0.4|0.12243|70|20|0.0033893998695369|0.064651076320939|252000|2022-02-20|-0.32148|2008-11-16|0.43896|2009-02-08
2025-01-05 14:57:30|WEEKLY|08693|24052|/equities/electra-consumer-products|TA125|9032.5412370442|7|667.48625431859|0.2791|1|2|0.19321|11030|-0.21174|28|-0.21174292569218|28|66.27|0.41753|0.54502|0.78777248688867|0.84293177468557|1747.5075101866|1155.7742233274|216.69941060904|0.545|0.455|0.22732|11|2|0.0023462857142857|0.075329700680272|21780|2022-03-13|-0.24181|2014-04-06|0.23585|2017-01-08
2025-01-05 14:57:30|WEEKLY|08694|10902|/equities/electra-real-est|TA125|4161.9441324453|23|310.17871823421|0.2046|1|1|0.20455|4764|-0.1813|42|-0.23666210670315|14|36.63|0.07075|0.18178|0.21188193061922|0.34174237603375|387.96549377781|608.66667124741|166.2247034194|0.593|0.407|0.23175|27|10|0.0023444411473788|0.084700989119684|8075|2007-05-13|-0.27279|2011-08-14|0.405|2009-01-04
2025-01-05 14:57:31|WEEKLY|08695|10979|/equities/biomedix|TA125|16589.775493016|49|1698.6387881586|0.78|1|1|0.78004|18370|-0.29811|23|1.1786563912027|88|18.33|0.08837|0.26824|0.34449906353807|0.4970127935664|26720.303789081|79141.982010406|17.215204108408|0.457|0.321|0.24073|81|12|0.0096673581213307|0.10855816699282|690666|2000-02-27|-0.85053|2001-09-16|3.72654|2000-02-27
2025-01-05 14:57:33|WEEKLY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|4948.1764711849|8|414.42510415901|0.0785|1|2|0.03262|5952|-0.17992|16|-0.17992060001154|16|27.48|-0.04536|0.00404|-0.07056950613385|-0.004011096466218|27.886572982734|74.867679236264|158.12964930925|0.619|0.333|0.20881|21|10|0.0019972431506849|0.067814246575342|12570|2020-11-01|-0.23986|2020-03-15|0.30093|2019-12-29
2025-01-05 14:57:34|WEEKLY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-5453.1908419397|23|287.04109756122||0|0|-0.12576|4995|-0.19474|12|-0.19473684210526|12|30.1|-0.14218|-0.05928|-0.12574375367122|-0.10453953563531|49.621132762028|62.856116692881|160.14748316768|0.5|0.4|0.26257|10|4|0.0041432507739938|0.087023777089783|6600|2022-11-13|-0.42561|2020-03-15|0.73351|2020-03-29
2025-01-05 14:57:34|WEEKLY|08698|942758|/equities/energix|TA125|-1437.9120000655|24|71.310844075601||0|0|-0.01997|1277|0.01871|34|0.018714401952807|34|34.5|0.07131|0.14479|0.12273368732208|0.37387942334323|103.1846001364|303.01373215172|1073.1092436975|0.55|0.3|0.22366|20|8|0.0043772089761571|0.065045680224404|1699|2020-08-09|-0.2395|2015-01-18|0.2|2011-09-25
2025-01-05 14:57:35|WEEKLY|08699|102939|/equities/enlight-ene|TA125|5615.6920299025|59|343.50056716615|-0.0098|1|1|-0.00978|6380|-0.14976|30|-0.14975782170441|30|16.57|1.58709|2.42329|4.4409125053442|6.3900035363434|14242.854339412|61353.947639865|19630.769230769|0.483|0.337|0.17016|89|19|0.066428473581213|0.079267253750815|8595|2021-11-07|-0.53315|2007-08-26|94.16541|2005-11-13
2025-01-05 14:57:36|WEEKLY|08700|11004|/equities/equital|TA125|12907.786958457|42|837.24699218543|0.2014|1|1|0.20137|14080|-0.04496|53|0.3915655112001|80|29.25|-0.09145|0.30484|0.31788164324838|0.55998558000955|2127.6991201905|7319.3322960455|2810.379241517|0.627|0.392|0.25274|51|24|0.009553072407045|0.08008457925636|16120|2024-12-15|-0.76662|2000-03-12|9.84106|1997-03-23
2025-01-05 14:57:38|WEEKLY|08701|1072172|/equities/fattal-1998|TA125|45546.504398033|11|2862.494431278|0.0699|1|1|0.0699|50510|0.03133|46|0.031330251669235|46|31.64|-0.03995|0.04501|0.0025725873640772|0.049966205053697|97.055117056745|125.134347695|148.45665724071|0.636|0.455|0.2234|11|5|0.0044660335195531|0.082270893854749|56410|2024-12-22|-0.55604|2020-03-15|0.6007|2020-04-12
2025-01-05 14:57:39|WEEKLY|08702|1152802|/equities/fibi-holdings-ltd|TA125|16711.088059239|11|681.30398025379|0.1075|1|2|0.0764|18880|-0.20055|54|-0.059240180296201|18|77.86|0.16702|0.19279|0.049119677532562|0.22602672710036|107.40783931996|142.17611804|285.54662720172|0.571|0.286|0.15734|7|4|0.0023801261261261|0.050856720720721|19130|2024-12-15|-0.19904|2020-03-15|0.14408|2020-03-22
2025-01-05 14:57:39|WEEKLY|08703|10909|/equities/fibi-5|TA125|16018.287985229|11|682.23733825712|0.1359|1|2|0.0926|18170|-0.06514|22|-0.065144392209537|22|56.41|0.1432|0.21967|0.22808830695094|0.38336521119732|1638.4813692178|2848.5431559919|985.89256646771|0.667|0.444|0.16679|27|10|0.0024083365949119|0.056446679712981|18200|2024-12-15|-0.22552|2008-09-21|0.28958|2003-06-01
2025-01-05 14:57:40|WEEKLY|08704|11007|/equities/formula-sys|TA125|28739.220449559|10|1833.8439876816||0|0|-0.05308|31040|-0.28954|22|-0.082288837102705|12|35.44|0.09982|0.18248|0.18874011788571|0.33517461979209|739.22832329838|1624.8980312567|1766.6476949346|0.581|0.372|0.22668|43|16|0.0035377168949772|0.073547423352903|38840|2021-11-21|-0.43953|2009-01-18|0.28638|1998-10-25
2025-01-05 14:57:41|WEEKLY|08705|11854|/equities/fox|TA125|24907.53399836|4|1637.5658204428||0|0|-0.03548|29900|-0.20108|28|-0.13563295378433|14|38.1|0.15545|0.23387|0.25893484674242|0.4930747374559|837.81654467365|3026.7568830154|1145.5938697318|0.613|0.387|0.22475|31|11|0.0035618243243243|0.074443690878378|66920|2022-02-20|-0.25564|2020-03-15|0.36717|2020-03-29
2025-01-05 14:57:43|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
2025-01-05 14:57:44|WEEKLY|08707|10915|/equities/gazit-globe|TA125|1264.2064123444|27|94.284426858244|0.2005|1|2|0.16782|1350|0.24026|79|0.24025826773248|79|47.93|0.0767|0.12638|0.1041823319176|0.16891547834504|239.20216468369|297.29494574611|148.35164835165|0.519|0.333|0.20716|27|12|0.0013983181818182|0.064880053030303|6045|2006-12-10|-0.32898|2020-03-15|0.23319|2023-01-15
2025-01-05 14:57:44|WEEKLY|08708|1167677|/equities/gencell|TA125|44.782445517803|1|8.7391848273991||0|0|0|81.4|-0.46385|10|-0.46384977958572|10|71.67|0.00273|0.10095|-0.46384977958572|-0.46384977958572|53.615|53.615|7.8269232236422|0.333|0.333|0.48853|3|1|-0.0078637674418605|0.12831362790698|2120|2021-01-03|-0.26005|2022-05-15|0.36253|2020-12-27
2025-01-05 14:57:45|WEEKLY|08709|1129335|/equities/generation-capital|TA125|63.35422186271|55|5.2328605395733|0.3041|1|2|0.12209|77.2|0.20961|32|0.077445817060325|48|35.86|-0.04078|0.02859|0.14352640197994|0.077445817060325|130.32942945|107.745|80.922427372604|0.286|0.143|0.26027|7|1|0.0012174426229508|0.075411573770492|139|2022-08-28|-0.26174|2023-10-29|0.48485|2023-11-05
2025-01-05 14:57:46|WEEKLY|08710|10913|/equities/gilat-satellite|TA125|1844.9218608754|10|128.52604637486||0|0|0.08594|2224|0.00098|35|-0.028701484404229|36|30.86|-0.03905|0.04866|0.041856694538753|0.052407759640604|127.89799517519|128.16939396279|71.557271557272|0.657|0.429|0.22092|35|19|0.0015089990817264|0.07433113865932|7347|2021-02-14|-0.34901|2020-03-22|0.47876|2020-03-29
2025-01-05 14:57:48|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
2025-01-05 14:57:48|WEEKLY|08712|10920|/equities/harel-ins---inv|TA125|4432.8210378529|49|267.39298738237|0.6532|1|1|0.65318|5229|-0.00413|71|-0.20594907990925|7|19.04|-0.00244|0.04447|0.035897336330299|0.082356772834459|185.23045996234|451.48126384612|3094.0828402367|0.577|0.346|0.12764|78|20|0.0034308675799087|0.063878532289628|5344|2024-12-22|-0.18571|2008-12-28|0.23698|2009-03-22
2025-01-05 14:57:49|WEEKLY|08713|11016|/equities/hilan-tec|TA125|19104.28662845|5|1075.9783492867||0|0|-0.05004|21640|-0.15693|26|-0.022828784119107|19|47.33|0.04458|0.18279|0.19433196730298|0.37380740694845|303.03318109078|993.34373659426|3229.8507462687|0.519|0.37|0.18936|27|9|0.0038139937597504|0.061816918876755|23800|2024-04-07|-0.29766|2003-03-30|0.42675|2002-03-10
2025-01-05 14:57:50|WEEKLY|08714|10923|/equities/icl|TA125/EAFAVALUE|1554.8904143247|5|96.703195225116||0|0|0.01036|1853|1.38853|83|1.3885328255135|83|56.59|0.54151|0.60278|0.88603716237309|1.2597259831956|3302.923796812|2651.0953562728|819.91150442478|0.593|0.407|0.17601|27|12|0.0023744843342037|0.060564249347258|8110|2008-06-22|-0.25843|2008-11-23|0.20063|2009-03-29
2025-01-05 14:57:51|WEEKLY|08715|102941|/equities/i.d.i-insur|TA125|11652.768958018|20|680.9340556546||0|0|0.11475|13600|-0.25321|9|0.037072547139661|58|64|0.07709|0.12168|-0.043034640454484|0.022323480869844|72.111256244559|106.83015190253|167.9427019017|0.667|0.333|0.17112|9|5|0.0015772773109244|0.061083462184874|25350|2017-11-19|-0.16331|2020-05-31|0.16198|2013-11-24
2025-01-05 14:57:53|WEEKLY|08716|11019|/equities/i.e.s.-ord1|TA125|21904.362128432|8|1340.212623856|0.1218|1|1|0.12184|26150|-0.15339|33|-0.17737371494748|13|20.62|0.05649|0.14156|0.11607730502809|0.21212029020449|1760.3528184799|6137.5634444931|7829.3413173653|0.554|0.365|0.1392|74|14|0.004551630789302|0.072612674494455|35670|2022-01-23|-0.30192|2000-04-23|0.58722|1999-11-14
2025-01-05 14:57:53|WEEKLY|08717|942782|/equities/inrom-constrctn|TA125|1520.8711365175|17|92.051813826238||0|0|0.46683|1769|-0.2|6|-0.2|6|41.23|-0.04881|0.01349|0.0023976558021551|0.021040149374717|87.11522977315|98.569497596815|234.61538461538|0.769|0.462|0.16626|13|8|0.0022998007246377|0.059449492753623|1844|2024-12-29|-0.21821|2020-03-15|0.19442|2020-07-19
2025-01-05 14:57:54|WEEKLY|08718|1128859|/equities/isracard-ltd|TA125|1401.2467971914|6|67.098364758316|0.0781|1|1|0.0781|1615|-0.19363|51|-0.13148788927336|4|32.67|-0.01819|0.08566|0.025847619581271|0.13558417837589|98.233947766714|121.82242366|116.18705035971|0.333|0.222|0.17212|9|3|0.0017554515050167|0.059271739130435|1840|2022-01-16|-0.27094|2020-03-15|0.22449|2020-03-29
2025-01-05 14:57:55|WEEKLY|08719|11058|/equities/israel-canada|TA125|1267.0010730875|25|103.16630897084|0.0489|1|1|0.04886|1610|-0.30638|7|0.24076029567054|47|18.86|0.13125|0.2809|0.33692034336703|0.57946764181573|-7673.2706912943|126055.21648605|5962.9629629629|0.6|0.4|0.22332|80|22|0.011194677103718|0.097872844096543|2136|2022-01-23|-0.52632|2003-03-02|7.8|2006-01-29
2025-01-05 14:57:56|WEEKLY|08720|10925|/equities/israel-corp|TA125|79460.635791768|6|5693.121402744|0.0681|1|2|0.02117|97440|2.59873|83|2.5987313679001|83|43.66|0.20967|0.28229|0.28518792972722|0.54356318657111|882.86134784816|1638.1264411914|552.41226826917|0.571|0.314|0.2089|35|13|0.0027187606001305|0.07398067840835|412238|2008-06-29|-0.34165|2020-03-15|0.39606|2009-02-08
2025-01-05 14:57:58|WEEKLY|08721|11020|/equities/land-dev|TA125|3139.2088414761|7|200.18917636917|0.0594|1|2|0.01702|3646|-0.34977|17|-0.13214948245464|22|32.49|0.02155|0.10477|0.032361421113192|0.15592374689758|59.000771221624|375.58581835916|329.95475113122|0.511|0.319|0.2524|47|18|0.0028436399217221|0.08597558382257|6200|2022-05-01|-0.3688|2020-03-15|0.3551|1999-11-14
2025-01-05 14:57:59|WEEKLY|08722|1166585|/equities/israel-shipyards|TA125|9185.8492738875|12|743.05024203749|0.7229|1|1|0.72287|11750|-0.04103|57|0.33992236854268|55|43|-0.00103|0.09196|0.1494474895333|0.33992236854268|128.49430824|133.992|169.3083573487|0.4|0.2|0.2329|5|2|0.0037669911504425|0.074893628318584|13200|2022-04-03|-0.17459|2022-05-15|0.21109|2022-03-27
2025-01-05 14:57:59|WEEKLY|08723|10926|/equities/isramco|TA125|167.09878845664|11|8.7758328185377|0.0703|1|1|0.07034|190.2|-0.16908|19|-0.087577486581368|17|35.42|0.11507|0.33396|0.36116491531279|0.71617253637604|128.70356555614|1875.7532076909|3881.6325152332|0.558|0.349|0.25895|43|18|0.0085796934116112|0.071276581865623|415|2015-06-28|-0.77778|1999-06-06|7|1999-05-30
2025-01-05 14:58:00|WEEKLY|08724|11883|/equities/isras|TA125|73863.45204717|83|4933.84931761|0.2764|1|2|0.24598|89000|-0.14913|27|-0.19229129219473|17|19.09|0.02885|0.08295|0.087095085649753|0.15385775466451|740.28392477883|1742.2164564994|1616.4184525972|0.566|0.382|0.09113|76|17|0.0026828114807567|0.049259758643183|91270|2024-12-15|-0.29351|2020-03-15|0.33571|2003-02-02
2025-01-05 14:58:01|WEEKLY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|9823.2172333614|16|640.53482999159|0.1602|1|2|0.1284|11600|-0.21349|14|-0.2134913210685|14|38.92|0.10971|0.22944|0.25877252908532|0.5045105310809|275.94317132168|455.24247512856|427.72861356932|0.615|0.385|0.24647|13|6|0.0042061996161228|0.073058330134357|22029|2022-03-27|-0.23674|2024-04-14|0.32|2018-01-14
2025-01-05 14:58:02|WEEKLY|08726|11029|/equities/kerur-holdings|TA125|6917.0289791191|8|317.82367362696|0.1267|1|2|0.10805|7845|-0.15693|44|-0.15692704063708|44|20.62|-0.00227|0.06462|0.0088958231095918|0.03767090643794|67.479312924515|141.97420668927|322.70670505965|0.473|0.351|0.11622|74|12|0.0017478147423353|0.054063372472277|12260|2017-05-14|-0.32188|1999-09-26|0.22642|2001-01-07
2025-01-05 14:58:03|WEEKLY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|3905.355858619|42|157.38138046034|0.4292|1|1|0.42918|4369|-0.15763|6|-0.1576341127923|6|48.13|0.11369|0.16523|0.15171371151681|0.26315576663422|593.15186508158|1093.3621619591|1028|0.613|0.419|0.15371|31|14|0.0022100391389432|0.049588193085453|4398|2024-12-15|-0.22435|2008-09-21|0.2331|2003-06-01
2025-01-05 14:58:04|WEEKLY|08728|11910|/equities/levinstein-prop|TA125|7654.6780168294|9|533.60732772353|0.4134|1|2|0.33175|9257|-0.25764|25|-0.223391408854|10|19.36|-0.06708|-0.01688|-0.034826270493451|0.0031273781806884|47.34762109089|94.776688020736|368.80478087649|0.436|0.308|0.13685|39|8|0.0026655176933159|0.054678361730013|14890|2022-02-06|-0.23831|2020-03-22|0.22877|2023-01-15
2025-01-05 14:58:05|WEEKLY|08729|24045|/equities/liveperson?cid=24045|TA125|350.86863900576|26|79.677118296908|0.4214|1|1|0.42143|597|-0.32376|4|-0.32375958713474|4|30.26|0.04851|0.15497|0.054682013276604|0.12313290681938|107.64550334914|212.28923688868|15.398503997937|0.391|0.348|0.30815|23|5|0.0016842163661581|0.095670846047157|23660|2021-02-14|-0.52139|2023-03-19|0.67203|2025-01-05
2025-01-05 14:58:05|WEEKLY|08730|11037|/equities/magic-sftware|TA125|-4610.9417937814|34|255.03322575771|-0.1499|-1|1|-0.1499|4457|-0.12169|10|-0.12168592794018|10|36.06|0.11653|0.20318|0.26182919019487|0.38266140430038|1005.4100385676|967.10418046668|273.43558282209|0.676|0.412|0.23982|34|20|0.0029409134233519|0.079122239872915|8255|2021-11-21|-0.27948|2000-12-24|0.5053|2010-11-28
2025-01-05 14:58:07|WEEKLY|08731|11038|/equities/malam-team|TA125|6859.3854686686|11|515.70484377714||0|0|0.2848|8400|-0.23405|8|-0.077516118888458|24|18.57|0.06779|0.12267|0.096888081323449|0.22654164141186|671.32109506829|3557.5922809822|3668.1222707424|0.5|0.28|0.14419|82|20|0.0040023026744945|0.070973202870189|11930|2021-05-23|-0.2882|2000-10-15|0.31488|2004-01-18
2025-01-05 14:58:08|WEEKLY|08732|10938|/equities/matrix|TA125|7544.4040032717|8|405.58932720498|0.0943|1|1|0.09427|8799|-0.17921|24|-0.16104822834646|11|18.84|0.00117|0.06157|0.038025312947822|0.07308207072881|184.97349583279|479.40530831224|1803.0737704918|0.58|0.432|0.12621|81|18|0.0032528180039139|0.060268617090672|9699|2022-01-09|-0.26622|2000-02-06|0.5874|2000-01-16
2025-01-05 14:58:09|WEEKLY|08733|1166586|/equities/max-stock|TA125|1011.4716287357|58|76.492660241373|0.5877|1|1|0.58767|1159|0.01088|39|0.010883710969374|39|33.6|-0.02084|0.03334|-0.10875567537951|-0.10875567537951|77.9995008|77.9995008|92.72|0.4|0.4|0.21256|5|3|0.0009028|0.071034444444444|1548|2020-11-22|-0.15337|2022-01-30|0.23051|2022-06-26
2025-01-05 14:58:09|WEEKLY|08734|11041|/equities/maytronics|TA125|-1307.831044904|72|121.63188517584|0.7592|-1|1|0.75923|991|0.29374|72|0.85647530040053|130|55.17|0.37125|0.42351|0.38956852143843|0.7410760395515|826.75751367512|522.67532263184|693.00699300699|0.611|0.278|0.26426|18|11|0.0033678289473684|0.082417283834586|8454|2021-11-28|-0.34932|2024-05-26|0.30612|2012-12-02
2025-01-05 14:58:10|WEEKLY|08735|102938|/equities/mediteranean-ltd|TA125|893.60747421024|9|49.464175263255|0.2167|1|2|0.16998|1060|-0.09563|21|-0.095630331106991|21|37.13|-0.03794|0.02407|0.010053828687359|0.063031377739175|97.398067730437|119.10615084757|218.55670103093|0.467|0.267|0.1726|15|4|0.0021272566371681|0.055882017699115|1258|2020-02-23|-0.17534|2020-03-15|0.24219|2020-04-12
2025-01-05 14:58:12|WEEKLY|08736|11942|/equities/mega-or-holdings|TA125|9744.1466089484|58|703.61779701719||0|0|0.515|12120|0.15407|50|0.18868492326211|45|29.66|0.13094|0.2185|0.32762257781578|0.44349509432931|1294.0119956158|1052.5402368527|2156.5836298932|0.586|0.414|0.15196|29|6|0.0045239149400218|0.054984950926936|15050|2022-01-09|-0.29377|2009-04-12|0.36364|2008-11-30
2025-01-05 14:58:13|WEEKLY|08737|10936|/equities/melisron-1|TA125|27902.36877192|59|1415.8770760267|0.2634|1|2|0.23554|32050|-0.1181|44|-0.1386553807852|24|20.77|0.0168|0.05244|0.041336093957925|0.099906247223003|205.19381667606|599.01134670041|2789.3820713664|0.521|0.352|0.10697|71|14|0.0031174494455316|0.060282400521852|33750|2024-12-15|-0.28571|2020-03-15|0.24091|2009-01-04
2025-01-05 14:58:13|WEEKLY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|175.17303675967|54|9.8423200628562||0|0|0.15192|207|0.09517|86|-0.0076786947922286|56|39|-0.06299|0.03364|-0.0032378457829141|-0.052439871832541|98.112611042432|89.5866496|112.25596900844|0.333|0.222|0.15579|9|3|0.0011395544554455|0.063823341584158|258.39999389648|2020-02-23|-0.23982|2020-03-15|0.1217|2020-05-24
2025-01-05 14:58:14|WEEKLY|08739|10937|/equities/menora-mivt-hld|TA125|13001.465147713|88|829.51161742908|0.9748|1|2|0.95092|15900|-0.13986|52|1.0659584770563|107|17.85|-0.02931|0.03765|0.017792550672381|0.051587267104398|94.801596866255|226.7419610278|1901.9138755981|0.519|0.37|0.12283|81|15|0.0034158121330724|0.068336040443575|15900|2025-01-12|-0.54066|2004-01-25|0.27698|2008-09-28
2025-01-05 14:58:15|WEEKLY|08740|10934|/equities/migdal-insurance|TA125|603.83172351757|15|29.889425494142|0.3629|1|1|0.36289|694.8|-0.22313|17|-0.1265871341564|11|39.08|0.01114|0.06773|0.052002638613561|0.12491293945017|147.45229041182|261.9915406989|290.71129196359|0.595|0.351|0.20502|37|19|0.001804301369863|0.066517753424658|833|2010-03-21|-0.40473|2020-03-15|0.23438|2001-12-30
2025-01-05 14:58:17|WEEKLY|08741|10922|/equities/indus-building|TA125|940.40122249872|11|54.532925833761|0.0811|1|1|0.08113|1106|-0.15073|30|-0.11980198019802|17|43.46|0.04436|0.10552|0.0093092540792016|0.1012138214549|73.940147716617|213.43234345356|270.34954375438|0.486|0.314|0.20364|35|13|0.0015954735467015|0.065566740692358|1400|2022-01-16|-0.20102|2014-12-28|0.23616|2001-12-30
2025-01-05 14:58:18|WEEKLY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|14276.337679825|79|597.88744005826|0.2097|1|1|0.20974|16150|-0.10318|18|-0.10318076027929|18|48.44|0.04503|0.09945|0.071240318506377|0.17473336116385|166.17698199414|341.43330705408|1557.3770491803|0.667|0.407|0.15589|27|13|0.0025702813852814|0.051114660894661|16450|2024-12-01|-0.17495|2020-03-15|0.15868|2008-11-30
2025-01-05 14:58:18|WEEKLY|08743|10940|/equities/naphta|TA125|2065.0784609438|28|176.47574039127|0.0635|1|1|0.06351|2294|0.2091|62|0.20910493827161|62|40.7|0.09501|0.2263|0.19024994466078|0.4472267534013|58.646766335422|1502.7097069811|1188.6010362694|0.568|0.351|0.26774|37|14|0.0039232746249185|0.087730671885192|2695|2024-11-17|-0.34783|1996-07-14|0.82692|2009-01-25
2025-01-05 14:58:19|WEEKLY|08744|1173275|/equities/nayax|TA125|8956.290891989|11|751.23636933701|0.0927|1|2|0.02455|11270|-0.27877|21|-0.024605964395056|43|25.86|-0.23507|-0.09674|-0.24767781720576|-0.17089766651827|22.207994595357|55.673382189196|102.45454545455|0.714|0.429|0.28487|7|3|0.0020230890052356|0.10317041884817|13510|2021-12-05|-0.16693|2022-01-30|0.25407|2022-07-31
2025-01-05 14:58:20|WEEKLY|08745|12104|/equities/neto-malinda|TA125|6915.2915717001|48|496.59964807688||0|0|0.60596|8245|1.12086|110|1.1208628355014|110|24.86|0.02189|0.09894|0.084058417616388|0.14587742967821|318.13393988302|497.30721275906|189.71468016567|0.6|0.429|0.12823|35|3|0.0019060959651036|0.05319439476554|17300|2022-05-01|-0.22222|2008-12-14|0.34983|2010-10-17
2025-01-05 14:58:22|WEEKLY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|-73268.143332794|35|3672.7144442648||0|0|0.16185|62350|0.00786|26|0.0078580138192657|26|27.76|0.0541|0.13484|0.19837347909608|0.29871699758143|2386.1389232576|8310.8569568842|5647.6449275362|0.556|0.407|0.17948|54|16|0.0043663470319635|0.063327488584475|99480|2021-11-14|-0.52741|2001-01-07|0.35532|1999-11-07
2025-01-05 14:58:23|WEEKLY|08747|11047|/equities/nova-measuring|TA125|-83562.611281309|25|5451.2384406501|-0.0198|-1|1|-0.01981|75160|0.14608|38|0.1460843373494|38|33.91|0.17084|0.25337|0.12189029309059|0.16833075499187|261.22712541055|358.38156242752|6490.5008635578|0.529|0.382|0.18347|34|11|0.0050544604927782|0.061312905692438|90820|2024-07-14|-0.23667|2008-12-28|0.38433|2006-05-14
2025-01-05 14:58:23|WEEKLY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|156.49416333508|8|10.668612221641|0.0771|1|1|0.07714|187.1|0.3614|107|-0.17044103446586|22|80.6|0.27467|0.29135|0.088077292443085|-0.17044103446586|121.21227034675|82.956|111.43538588743|0.6|0.2|0.22681|5|4|0.0013831951219512|0.071641073170732|369.20001220703|2022-08-07|-0.1546|2023-04-02|0.22946|2020-05-24
2025-01-05 14:58:24|WEEKLY|08749|11973|/equities/one-software|TA125|5585.9272310862|10|408.5242563046|0.2192|1|1|0.21921|6841|-0.25246|20|-0.077239958805355|57|20.05|0.054|0.16279|0.113191668694|0.23923837710628|254.88865083046|2075.780399341|368.58836206896|0.553|0.355|0.15032|76|15|0.0037072015655577|0.064059902152642|15570|2016-11-06|-0.90157|2016-12-04|0.52955|1999-08-01
2025-01-05 14:58:25|WEEKLY|08750|1043291|/equities/opc-energy|TA125|2587.4659380026|38|175.31485176433|0.0875|1|1|0.0875|3045|0.21547|65|-0.098054081374779|23|26.85|-0.08445|-0.02939|-0.041109356913631|0.00073153522702038|66.889306952833|98.907933914686|248.97792313982|0.538|0.308|0.17905|13|6|0.0034211917098446|0.073604300518135|4533|2022-11-13|-0.13971|2020-03-01|0.26251|2020-10-04
2025-01-05 14:58:27|WEEKLY|08751|41400|/equities/opko-health?cid=41400|TA125|464.95873776249|41|39.654168011679|0.235|1|2|0.06626|547.1|0.0755|25|-0.011752093790694|26|32.59|0.00441|0.12955|-0.030140024241312|0.045076636545244|29.763357832651|81.945968079702|18.068030897818|0.529|0.412|0.32932|17|6|0.0006956228956229|0.090594259259259|7500|2015-06-07|-0.34985|2018-09-16|0.35299|2018-05-13
2025-01-05 14:58:27|WEEKLY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|-29020.826097254|5|1264.2478291761||0|0|0.04406|25600|-0.01781|28|-0.017811345598207|28|32.06|-0.02272|0.03434|0.0062347017805533|0.084539715713987|91.448862093867|163.8110662674|215.12605042017|0.625|0.438|0.16987|16|8|0.0022623791102515|0.049968085106383|41550|2021-02-14|-0.16616|2020-03-01|0.2017|2021-01-10
2025-01-05 14:58:28|WEEKLY|08753|1168509|/equities/oy-nofar-energy|TA125|7593.1187701702|56|471.31513884865|-0.0175|1|2|-0.07813|8850|-0.18416|27|-0.14573234984194|84|52.33|-0.10275|-0.05336|-0.16494709264639|-0.14573234984194|69.69476368|85.427|91.237113402062|0.667|0.333|0.24459|3|2|0.00069688679245283|0.078310990566038|11490|2021-06-20|-0.1003|2021-07-18|0.15621|2021-10-17
2025-01-05 14:58:29|WEEKLY|08754|10954|/equities/partner-comms|TA125|2185.7074206768|59|173.26419310775|0.71|1|1|0.70999|2789|0.34968|68|0.34968323895671|68|40.31|0.04666|0.12548|0.10585458488468|0.19583501964327|210.5679715633|364.89233290215|131.68083097262|0.483|0.345|0.21596|29|12|0.0014592991035045|0.070963781581092|9429|2010-03-14|-0.21111|2012-05-20|0.39821|2015-07-19
2025-01-05 14:58:29|WEEKLY|08755|10955|/equities/paz-oil-company|TA125|40123.694669481|67|2378.7684435064||0|0|0.49349|48150|-0.17152|16|-0.17151629935721|16|38.17|-0.04026|-0.00212|-0.048587735475972|-0.045425147542777|43.67754459262|59.924275742034|157.43526026681|0.652|0.435|0.16352|23|12|0.0012607944915254|0.058297161016949|51120|2011-01-16|-0.21882|2008-11-02|0.17765|2009-05-24
2025-01-05 14:58:31|WEEKLY|08756|24046|/equities/perion-network-ta|TA125|-3719.2595323368|89|202.64801533768|0.7182|-1|1|0.71822|3325|0.43867|29|0.43867349426969|29|26.83|0.00888|0.13251|0.13591379137456|0.23036239137339|155.1199648813|598.14977425932|47.405189620758|0.533|0.433|0.2747|30|9|0.0022903359462486|0.093737088465846|16362|2013-05-26|-0.40981|2024-04-14|0.50781|2021-02-14
2025-01-05 14:58:32|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
2025-01-05 14:58:33|WEEKLY|08758|10950|/equities/phoenix-ord1|TA125|4775.1061776675|18|245.13127411083|0.4098|1|1|0.40981|5635|-0.16701|118|0.90701559020045|111|19.19|0.01704|0.10402|0.088722650597273|0.14815960677381|987.70371337924|2226.1517562089|217.39969135802|0.595|0.418|0.13522|79|18|0.0027833137638617|0.072896614481409|7027|1998-12-27|-0.83655|1998-12-27|0.33805|2002-10-27
2025-01-05 14:58:34|WEEKLY|08759|10951|/equities/plason|TA125|16196.79679838|7|897.73440054011|0.2087|1|2|0.11176|18900|-0.19972|59|-0.16087078950415|19|52.07|0.09438|0.15403|0.15763319326792|0.31506906362732|290.29033070194|401.14559024306|569.27710843373|0.481|0.259|0.2054|27|9|0.002434171388102|0.066409922096317|26400|2021-11-14|-0.28093|2008-06-01|0.25327|2008-12-07
2025-01-05 14:58:34|WEEKLY|08760|11994|/equities/prop-build|TA125|21391.018295424|20|1801.2654033366|0.2151|1|2|0.16058|25440|-0.03515|24|-0.035146862589489|24|33.62|0.00186|0.05606|0.063703935723448|0.071566357623264|326.9432034525|273.87192360051|119.14574747096|0.667|0.444|0.2204|45|22|0.001648635770235|0.072695332898172|77616|2007-05-20|-0.37188|2008-11-16|0.38198|2008-11-23
2025-01-05 14:58:36|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
2025-01-05 14:58:37|WEEKLY|08762|10956|/equities/rami-levi|TA125|22105.11179484|11|866.62940171986|0.1318|1|2|0.10133|24890|0.0246|93|0.065452870288028|143|60.53|0.20575|0.25048|0.032021888977617|0.076649955486037|119.43441659662|139.18248330852|545.59403770276|0.667|0.4|0.17228|15|8|0.0025026034858388|0.053074803921569|27650|2022-03-06|-0.15232|2008-11-23|0.21929|2008-11-30
2025-01-05 14:58:38|WEEKLY|08763|11062|/equities/ratio-par|TA125|306.38156578718|11|16.706144737608|0.1656|1|2|0.12019|357.9|-0.18333|54|0.090800750711928|29|21.45|-0.21147|0.22268|0.015885686947827|0.078188937410867|5.209910088574|54.367323832477|3139.4737357248|0.592|0.423|0.21988|71|11|0.016103078930202|0.082881793868232|651.40002441406|2005-05-01|-0.44118|2000-10-15|18.5873|2005-05-01
2025-01-05 14:58:39|WEEKLY|08764|11064|/equities/reit-1|TA125|1687.5551081109|11|91.243247856156|0.202|1|2|0.14067|1938|-0.1809|23|-0.18090154211151|23|49.63|0.01788|0.10777|0.064328843095314|0.12244619723505|146.81802420338|152.34286139035|362.92134831461|0.474|0.263|0.16267|19|9|0.0020971143756558|0.050034942287513|2388|2020-02-23|-0.17722|2020-03-15|0.51976|2007-08-12
2025-01-05 14:58:39|WEEKLY|08765|1173540|/equities/retailors|TA125|5964.8326206025|6|509.67480587423|0.0045|1|2|-0.02039|7352|-0.10961|48|-0.10961038961039|48|37|-0.07515|-0.00041|-0.0057658759622417|-0.0057658759622417|97.77194512|97.77194512|122.86096256684|0.4|0.4|0.25714|5|1|0.0026770526315789|0.088393578947368|11010|2022-01-09|-0.14106|2023-12-03|0.28315|2021-11-28
2025-01-05 14:58:41|WEEKLY|08766|11090|/equities/sapiens--international?cid=11090|TA125|-11610.960749719|9|656.15358323952||0|0|0.08187|9622|-0.24921|21|0.024526315789474|21|22.2|0.08392|0.19287|0.18485653737471|0.24718851473408|1103.6734048498|1552.890473447|2518.8481675393|0.549|0.431|0.16861|51|16|0.0068863421052631|0.063902833333333|14980|2024-08-04|-0.31258|2005-10-23|4.00227|2003-06-22
2025-01-05 14:58:42|WEEKLY|08767|11072|/equities/sella-cap-re|TA125|838.92120721629|11|41.676268330247||0|0|0.21654|963.5|-0.16556|26|-0.16555813323511|26|41.29|0.02305|0.09828|0.040298126678731|0.059894652828165|120.95476323736|136.89944114785|116.66060921642|0.429|0.381|0.14287|21|3|0.00080320410490308|0.045530250855188|1189|2021-11-14|-0.25714|2020-03-15|0.19458|2008-09-28
2025-01-05 14:58:43|WEEKLY|08768|945144|/equities/shapir-engineering-industry|TA125|2430.8882270771|25|155.98554473825||0|0|0.22973|2730|-0.15265|19|-0.15264797507788|19|38.62|-0.01488|0.04198|0.092649896227484|0.17595896365503|140.581740149|183.05883469006|451.98675496689|0.538|0.385|0.1834|13|5|0.0037260076045627|0.061369923954373|3400|2022-08-21|-0.20653|2020-03-15|0.19352|2019-08-11
2025-01-05 14:58:43|WEEKLY|08769|10960|/equities/shikun---binui|TA125|1164.2496675782|26|82.953547700652|0.5193|1|2|0.46138|1330|-0.10583|13|-0.21619047619048|15|22.18|0.03459|0.15125|0.1050831968321|0.21575976370747|884.75710300198|5109.6734723413|373.28095581435|0.588|0.353|0.15571|68|13|0.0036987866927593|0.070895838225701|5096.7998046875|1997-12-14|-0.90007|1998-06-14|0.61756|1996-01-28
2025-01-05 14:58:44|WEEKLY|08770|10958|/equities/super-sol-01|TA125|3324.1575835099|49|186.48070720709|0.9502|1|2|0.69714|3861|-0.3574|15|0.026970954356846|95|45|0.03877|0.09|0.10534886879391|0.20264179388512|298.1863470033|563.70996744168|626.78571428572|0.576|0.364|0.16472|33|14|0.0018890150032616|0.054489856490541|3984|2024-12-22|-0.14299|1997-03-16|0.18324|2020-03-22
2025-01-05 14:58:46|WEEKLY|08771|10961|/equities/strauss-group|TA125|6272.6836767738|7|318.13622988957|0.1224|1|2|0.04378|7200|0.08997|58|-0.159179145868|18|23.14|0.00356|0.05212|0.04785466708644|0.097692942346145|265.3385614465|450.73927115357|507.75740479548|0.5|0.303|0.12423|66|13|0.0018847553816047|0.05479385518591|11250|2019-08-25|-0.16463|2001-03-18|0.34134|2003-06-01
2025-01-05 14:58:47|WEEKLY|08772|11074|/equities/summit|TA125|4745.5156402287|20|360.81904653379|0.0744|1|1|0.07444|5600|-0.22319|14|-0.18652157311951|24|41.82|0.18074|0.38055|0.43835787821086|0.55917505975875|266.77438040957|307.46987427526|350|0.545|0.424|0.24144|33|15|0.0040677483917084|0.07427659042173|8536|2022-02-13|-0.88003|2004-03-07|1.57485|2004-03-14
2025-01-05 14:58:48|WEEKLY|08773|942777|/equities/tadiran-hldg|TA125|20211.131908562|6|2109.6226971461|0.1127|1|1|0.11268|26860|-0.20814|20|-0.20813657827824|20|15.13|0.03218|0.13942|0.19330713145625|0.2626543442483|19942.270503676|34972.699417142|9262.0689655173|0.465|0.356|0.11715|101|14|0.0047126288323549|0.052542054794521|57490|2022-08-28|-0.36091|2008-12-07|0.44558|1997-06-08
2025-01-05 14:58:49|WEEKLY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|3661.5623097682|51|248.93500556832||0|0|0.88322|4467|-0.20707|6|-0.2070703035919|6|21.27|-0.22217|-0.08281|-0.11313569679671|-0.10866457179858|49.484657958683|56.945681095863|488.19672131148|0.455|0.364|0.23536|11|3|0.0070417253521127|0.077159542253521|4641|2024-12-15|-0.21818|2020-03-22|0.21622|2022-01-16
2025-01-05 14:58:49|WEEKLY|08775|10963|/equities/teva-pharm|TA125|6726.0179964171|4|464.64460107487|0.1242|1|2|0.0083|7776|-0.29028|3|0.51386162525424|47|26.84|-0.01493|0.05304|0.047156127972389|0.12840115185238|124.08551394574|578.14124083434|535.90627153687|0.614|0.368|0.1665|57|20|0.0023168427919113|0.05271819960861|27590|2015-08-02|-0.31388|2017-08-13|0.28646|2022-07-31
2025-01-05 14:58:51|WEEKLY|08776|10964|/equities/tower-semicond|TA125|15932.733530454|48|1007.4221565155|0.6039|1|1|0.6039|18910|0.16913|38|-0.10630289028549|6|38.87|0.18958|0.29601|0.18207078168737|0.29284870209378|460.77270795791|723.44446465959|25.806891845786|0.484|0.323|0.22961|31|10|0.0016709345047923|0.083484568690096|107850|2001-01-28|-0.36997|2008-11-02|0.54669|2009-08-09
2025-01-05 14:58:52|WEEKLY|08777|1173975|/equities/veridis-environment-ltd|TA125|1944.8448112074|20|161.38506293085|0.1465|1|2|0.10092|2400|0.39729|119|-0.15093896713615|16|56|0.04098|0.05499|0.12317580258067|-0.15093896713615|118.63830474|84.906|63.291139240506|0.667|0.333|0.25017|3|2|-0.0008327807486631|0.085527540106952|4398|2022-02-06|-0.18346|2023-02-26|0.17902|2024-09-01
2025-01-05 14:58:52|WEEKLY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|20006.747087802|53|1249.2342962734|0.3835|1|1|0.38347|23270|0.11167|82|0.11166666666667|82|71.67|0.09583|0.12468|0.11166666666667|0.11166666666667|111.167|111.167|127.15846994536|0.333|0.333|0.22857|3|2|0.0018476779026217|0.0696965917603|26000|2022-01-02|-0.13267|2020-06-14|0.14219|2021-03-07
2025-01-05 14:58:53|WEEKLY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|4.8950931234446|59|0.20672233788185|0.4065|1|2|0.37129|5.54|-0.08311|36|0.18311319369034|80|51.67|0.09847|0.13731|0.10905869520664|0.20042652739694|197.98706953586|244.19183798814|227.04917343994|0.733|0.467|0.12745|15|9|0.0013546338535414|0.040416242496999|8.1199998855591|2013-08-18|-0.14363|2020-03-15|0.12085|2020-12-13
2025-01-05 14:58:54|WEEKLY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.6402385164951|26|0.1268344093223|0.0163|-1|1|0.01633|2.41|-0.07437|23|-0.074366816233675|23|39.45|0.00549|0.04457|0.041226692675801|0.085665790988634|115.87757078523|135.11696694669|105.24018017365|0.5|0.3|0.13572|20|7|0.0006118058968059|0.047289361179361|7.4000000953674|2013-05-12|-0.17949|2020-03-22|0.144|2009-07-19
2025-01-05 14:58:56|WEEKLY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|7.4838993081204|76|0.25221631523567|0.5223|1|2|0.49011|8.11|-0.08|34|-0.08|34|35.86|0.0478|0.09042|0.18581813550596|0.37486357435208|254.28779102434|270.75196032773|245.75756890496|0.381|0.19|0.11919|21|5|0.0015156400966184|0.040540543478261|9.170000076294|2011-01-09|-0.12464|2009-03-08|0.14103|2020-12-13
2025-01-05 14:58:57|WEEKLY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|-2.1873884359853|11|0.12321653246451||0|0|0.07692|1.92|-0.03971|24|-0.039712484749943|24|44.61|0.01257|0.08434|0.10834300901466|0.18004929748992|187.7462627702|247.5317180499|533.33330021965|0.611|0.444|0.166|18|9|0.002679913899139|0.053051906519065|3.9900000095367|2020-05-31|-0.18692|2011-09-25|0.22414|2021-10-10
2025-01-05 14:58:58|WEEKLY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.8064346628748|32|0.14727817373801||0|0|0.02887|3.7|0.016|92|0.015999984741211|92|44.22|0.00582|0.04412|-0.05702706545813|-0.052732878260183|50.69894666351|62.994650397223|176.19048646248|0.611|0.444|0.12046|18|10|0.0010328899637243|0.038997932285369|6.6500000953674|2015-02-08|-0.08716|2022-01-09|0.23204|2021-04-11
2025-01-05 14:58:59|WEEKLY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.0299701766804|38|0.15374195066009|0.1371|-1|1|0.13708|3.84|0.0038|21|0.003799181262518|21|35.77|-0.01736|0.02084|0.039144759221016|0.015389206353723|131.91275455716|107.34544329361|117.79140875469|0.455|0.364|0.15113|22|9|0.00079083737864078|0.045545327669903|11.420000076294|2011-01-16|-0.15789|2020-03-22|0.23856|2020-11-15
2025-01-05 14:58:59|WEEKLY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.4135489913306|38|0.094358211971314||0|0|0.12791|2.25|-0.12671|8|-0.12671236791448|8|32.88|-0.05697|-0.02089|-0.023884952489305|-0.0031231941570702|55.786745952443|85.26635803115|111.94029903858|0.625|0.333|0.14198|24|12|0.00071914043583535|0.046315460048426|5.5875639915466|2017-05-28|-0.21145|2018-11-11|0.16071|2019-07-28
2025-01-05 14:59:01|WEEKLY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|-3.8284137398502|22|0.13702412100138||0|0|0.13902|3.53|0.025|49|0.024999976158143|49|56.43|0.2529|0.30102|0.4440073932521|0.57928002895688|590.24852804053|439.38405061173|446.83542727966|0.429|0.286|0.15425|14|5|0.0024201233045623|0.04326120838471|10.260000228882|2019-11-24|-0.16847|2020-03-15|0.21495|2020-06-07
2025-01-05 14:59:02|WEEKLY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|3.2245523465353|10|0.23014920510592|0.2132|1|1|0.21317|3.87|-0.17712|12|0.32195126886952|70|54.27|0.18176|0.49216|0.26134905340302|0.39501382323112|337.29388645826|397.37700323612|560.86955056975|0.467|0.333|0.19553|15|5|0.0039496719319563|0.065012247873633|21.159999847412|2020-08-09|-0.50566|2010-08-29|0.34003|2020-07-05
2025-01-05 14:59:03|WEEKLY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|19.555883751523|20|0.52066334358462|0.0159|1|1|0.01586|20.5|0.20757|133|0.20757448197507|133|89.44|0.15108|0.18463|0.28986940848206|0.40706822286126|400.87470918006|362.96515983772|410.82166213018|0.667|0.444|0.10871|9|5|0.0019689684466019|0.033469538834951|21.879999160767|2022-06-12|-0.14414|2020-03-15|0.19092|2011-05-15
2025-01-05 14:59:04|WEEKLY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|-19.388569284872|3|0.44657080453495||0|0|-0.01676|18.2|0.00567|50|0.16498989822587|132|51.44|0.054|0.07973|0.0017208992915183|0.044830558634602|98.436446245418|123.03725196649|413.63637201057|0.5|0.313|0.1102|16|4|0.002087696969697|0.03950263030303|20.39999961853|2018-06-10|-0.14557|2020-03-15|0.13189|2011-05-15
2025-01-05 14:59:05|WEEKLY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|6.7072538373433|37|0.24020056507045|0.1611|1|1|0.16108|7.28|-0.09481|64|-0.094811493065949|64|55.73|-0.02232|0.02294|0.08806593308464|0.08806593308464|118.47723375988|118.47723375988|231.11111077472|0.273|0.273|0.11764|11|3|0.0015460708782743|0.038902526964561|7.5599999427795|2024-10-27|-0.08228|2022-09-25|0.11875|2018-12-02
2025-01-05 14:59:07|WEEKLY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.6618610887601|19|0.11807777652734|-0.0423|1|1|-0.04229|3.85|-0.05882|43|-0.058823532849172|43|38.33|-0.09214|-0.04581|-0.066409426233279|-0.041586390009558|45.941816689118|76.475817991333|131.84930835752|0.524|0.286|0.13652|21|9|0.00063850546780073|0.039725224787363|5.3600001335144|2014-05-25|-0.11779|2020-03-15|0.14677|2022-02-20
2025-01-05 14:59:08|WEEKLY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-22.299938708752|32|0.7633511289861||0|0|-0.03164|21.52|-0.10549|37|-0.10548881289302|37|56.57|-0.01219|0.02608|-0.045925825898353|-0.041452811328886|67.797788051735|79.931079798822|199.25925997877|0.571|0.357|0.12908|14|7|0.0011570595382746|0.039886549210207|29.799999237061|2022-05-01|-0.1422|2020-03-15|0.12978|2021-10-10
2025-01-05 14:59:08|WEEKLY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|-10.732381672123|3|0.21934302610554||0|0|-0.01807|10.14|-0.06391|41|0.065573769506053|100|31.79|0.07244|0.11922|0.12247644849328|0.17323214644538|2664.3979446414|2860.8517887737|1428.169105602|0.672|0.463|0.12695|67|23|0.001938808630394|0.043962204502814|11.079999923706|2018-05-20|-0.29487|1987-10-25|0.42727|1998-02-08
2025-01-05 14:59:10|WEEKLY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|10.067964984813|111|0.21621458548034|0.6567|1|1|0.65669|10.52|-0.15995|26|-0.15994894064491|26|37.42|-0.05607|0.00211|-0.0068187483537109|0.041987482095386|77.711001956186|110.44710007246|371.73147496015|0.474|0.316|0.17099|19|8|0.0022352984165652|0.050627551766139|10.699999809265|2024-11-24|-0.15873|2020-03-22|0.18295|2015-09-20
2025-01-05 14:59:10|WEEKLY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.0245808258741|8|0.15374785401581|-0.0581|-1|1|-0.05814|3.64|0.02278|60|0.044973565497527|48|43.44|-0.02023|-0.00087|-0.01942434545396|-0.05561776178636|81.754927450121|74.36603680699|67.783988500499|0.5|0.278|0.11146|18|9|-0.00024964512040558|0.033982103929024|7.3200001716614|2013-08-18|-0.12672|2016-01-31|0.1152|2023-06-18
2025-01-05 14:59:12|WEEKLY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|-8.267330592374|14|0.26892273150369||0|0|0.01169|7.61|0.00654|33|0.0065359102319473|33|40.35|-0.04933|0.01322|0.003761269492183|-0.0093491226749177|91.080990405794|82.372917125737|92.24242586078|0.55|0.45|0.12868|20|9|0.00031759756097561|0.044585597560976|9.4099998474121|2015-11-29|-0.17736|2013-04-28|0.19326|2013-02-10
2025-01-05 14:59:13|WEEKLY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-106.61918925115|26|3.7920165816968||0|0|0.1815|98.22|-0.05867|10|-0.058672701453458|10|48.25|0.03981|0.07417|0.20187513598503|0.20187513598503|251.95510765775|251.95510765775|280.94966759975|0.375|0.375|0.06299|16|3|0.0014400125470514|0.023387164366374|163|2018-03-18|-0.09655|2018-03-18|0.15171|2018-03-11
2025-01-05 14:59:14|WEEKLY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|-5.6716935901522|28|0.33984564735515||0|0|0.20919|4.99|-0.10446|43|-0.10445588240276|43|44.31|0.03108|0.0739|0.052650444591831|0.082027295797387|161.49730637517|160.62866242862|93.973631353866|0.75|0.438|0.12165|16|7|0.00040130434782609|0.043917105978261|11.079999923706|2022-05-08|-0.22478|2020-03-15|0.1722|2020-04-19
2025-01-05 14:59:15|WEEKLY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|17.109762547814|5|1.1079949439539||0|0|-0.00872|20.46|-0.15436|10|-0.065493913362848|5|74.09|0.14708|0.22893|-0.032101586569772|0.0086520299582006|86.156177514528|101.88280771313|265.71428040627|0.364|0.273|0.12968|11|1|0.0016084615384615|0.043593614163614|31.459999084473|2014-01-05|-0.13327|2020-03-15|0.15665|2020-05-31
2025-01-05 14:59:16|WEEKLY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|17.176155721261|241|0.43576561603392||0|0|-0.03356|17.68|-0.30315|11|-0.16844765085999|12|63.67|0.01503|0.04328|-0.17232513029007|-0.16026322413019|38.120623767782|70.5087876|182.26804796726|0.556|0.222|0.15215|9|5|0.0009710455104551|0.03889036900369|25|2013-05-12|-0.09665|2020-03-15|0.11518|2020-05-24
2025-01-05 14:59:18|WEEKLY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-13.746500934266|30|0.51055521982679||0|0|0.1375|12.42|-0.0932|12|-0.093199023000307|12|43.89|-0.03857|-0.01284|-0.0057711579201486|0.013486731820735|78.393354258095|99.556885124896|121.76470890727|0.778|0.444|0.12723|18|13|0.00053349206349206|0.036244371184371|19.789402008057|2019-12-22|-0.14903|2013-05-19|0.14437|2013-01-06
2025-01-05 14:59:19|WEEKLY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|-5.4377874591361|24|0.26850680521224|0.0744|-1|1|0.07443|4.85|0.00418|79|0.0041776938617872|79|37.3|0.17244|0.35064|0.44073214833421|0.50809686916235|1314.410531453|1575.1818940056|782.258043118|0.5|0.45|0.19738|20|7|0.00475366710013|0.064373211963589|7.4000000953674|2022-03-06|-0.67385|2011-08-28|0.25926|2010-11-14
2025-01-05 14:59:20|WEEKLY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.2321588888472|20|0.1383431732488|0.0449|1|2|-0.00662|4.5|-0.09157|18|0.0024155143005642|38|41.79|-0.02229|0.08782|-0.015378651369103|-0.0013937459552158|32.414869107902|38.435649498246|54.811205591854|0.579|0.421|0.12733|19|9|0.00049050430504305|0.026092152521525|20.930000305176|2014-06-01|-0.7996|2017-05-07|0.18145|2020-06-07
2025-01-05 14:59:21|WEEKLY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|6.1203652251275|21|0.18252061468403|0.1202|1|1|0.12021|6.43|-0.04745|17|-0.039955357161421|2|53|0.05791|0.08271|0.12090768680329|0.13372355208809|246.41636070139|171.73956803004|156.0679613336|0.6|0.333|0.10538|15|7|0.00095231901840491|0.036802809815951|8.4499998092651|2011-01-23|-0.237|2011-04-24|0.13563|2020-11-15
2025-01-05 14:59:22|WEEKLY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|-2.6615583184533|30|0.12087025803233|0.0791|-1|1|0.07905|2.33|0.07647|156|0.076466177483501|156|43.56|0.01086|0.05811|0.0057360742357706|-0.00098462257572585|102.46722713093|98.563759072648|33.525179678421|0.389|0.278|0.12238|18|6|-0.00033846248462485|0.040249089790898|10.260000228882|2012-03-11|-0.69272|2014-12-21|0.25339|2018-01-07
2025-01-05 14:59:24|WEEKLY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|4.3559790183937|16|0.19634030494969|0.053|1|1|0.05297|4.97|-0.17452|115|-0.023980875613315|45|71|-0.11138|-0.02898|-0.14871757439829|-0.13581784902329|60.615710192556|73.4308647|101.14351219204|0.6|0.4|0.17366|5|4|0.00070078378378378|0.053467108108108|5.884801864624|2017-12-31|-0.17659|2020-03-15|0.20948|2020-03-22
2025-01-05 14:59:24|WEEKLY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|13.123635786933|86|0.62991228694187|0.4868|1|1|0.48676|14.6|-0.10337|4|0.015981665067411|34|43|0.05923|0.08727|0.082434911116237|0.13659595211443|167.23160087515|186.70380430504|240.1315882348|0.706|0.471|0.11622|17|11|0.0013679534313725|0.034629264705882|16.959999084473|2015-02-08|-0.07705|2020-05-31|0.14122|2019-06-23
2025-01-05 14:59:25|WEEKLY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|1.0712789208602|55|0.096304700379982|0.4378|1|1|0.43784|1.33|-0.22917|42|-0.2291666395031|42|20.41|0.11538|0.21011|0.2588109138101|0.35165949468627|10575.305774354|36649.211560119|13300.000726435|0.741|0.569|0.11128|58|15|0.0060902988691438|0.064354168012924|9.6016912460327|2020-08-09|-0.5|2001-09-16|1|2001-09-09
2025-01-05 14:59:26|WEEKLY|08809|24454|/equities/aecon-group-inc|TSX|24.49687418827|21|1.4975142464427|0.539|1|2|0.51202|27.05|0.10913|27|0.10913315232589|27|34.56|0.04128|0.12114|0.057620294338416|0.07517793876217|131.74260612445|141.3594152798|61.102324276838|0.655|0.382|0.24753|55|25|0.0026448776678813|0.073325564809995|76.040000915527|1989-08-20|-0.43723|1993-12-12|1.90411|1993-10-31
2025-01-05 14:59:27|WEEKLY|08810|24698|/equities/air-canada|TSX|20.99755288758|12|1.5678242708771|0.2409|1|2|0.22155|22.33|0.14178|58|-0.049573614796946|12|37.4|0.10049|0.23624|0.26279932919371|0.28225045873844|1349.8863093656|783.89170977095|114.04494387495|0.68|0.48|0.27531|25|8|0.0034916596194503|0.09818455602537|52.709999084473|2020-01-19|-0.51084|2020-03-22|0.6625|2009-05-10
2025-01-05 14:59:29|WEEKLY|08811|24448|/equities/alamos-gold-inc|TSX|24.101668116715|41|1.6839478704392|0.4661|1|2|0.38758|27.71|-0.26713|6|-0.14207950414337|15|44.04|-9.0E-5|0.09611|0.092349117146808|0.35025978377503|75.639410855056|498.21646357122|2690.2912479778|0.56|0.32|0.35189|25|11|0.005316476774759|0.10199901840491|29.659999847412|2024-10-27|-0.37442|2020-03-15|0.37452|2008-12-14
2025-01-05 14:59:30|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
2025-01-05 14:59:31|WEEKLY|08813|24451|/equities/altagas-ltd|TSX|31.828322659135|76|1.2361131430505|0.2849|1|1|0.28489|33.33|0.4226|97|0.42259882597848|97|37.18|0.01037|0.07487|0.099113695883597|0.11146133936867|301.66357844419|245.08596167707|568.77134934579|0.636|0.485|0.15426|33|14|0.0020789400921659|0.050946989247312|53.060001373291|2014-08-24|-0.32979|2020-03-15|0.24895|2020-04-12
2025-01-05 14:59:32|WEEKLY|08814|40471|/equities/altus-group-ltd|TSX|50.980498598887|45|2.5571759892909|0.117|1|2|0.0789|55.93|-0.2699|10|-0.26989882714987|10|33.79|0.0896|0.16422|0.30823483797054|0.43289497086459|652.01520149107|714.75291775572|527.64149332437|0.448|0.31|0.19787|29|11|0.002808193359375|0.06411650390625|72.330001831055|2022-01-02|-0.272|2008-10-12|0.2973|2012-01-15
2025-01-05 14:59:33|WEEKLY|08815|24455|/equities/arc-resources-ltd|TSX|21.745067588769|76|1.6874579396124|0.4032|1|2|0.35055|26.93|0.44742|39|0.44741878798288|39|48.66|0.05876|0.11393|0.12505745942025|0.13069389450199|706.42857830355|358.10786309125|269.30000305176|0.69|0.414|0.20838|29|15|0.0018043472409152|0.066208391655451|34.470001220703|2008-07-20|-0.36697|2020-03-15|0.22403|2020-03-29
2025-01-05 14:59:35|WEEKLY|08816|991199|/equities/aritzia-inc|TSX|45.001689214046|52|3.4077703891411|0.9411|1|2|0.65138|57.6|-0.07486|27|0.17973337809245|18|42.11|0.13778|0.21694|0.051835751424625|0.17973337809245|114.66737745197|117.973|329.14284842355|0.333|0.111|0.2743|9|3|0.0046595348837209|0.078098348837209|60.639999389648|2022-01-16|-0.31983|2020-03-22|0.3952|2024-01-14
2025-01-05 14:59:36|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
2025-01-05 14:59:37|WEEKLY|08818|24445|/equities/atco-ltd|TSX|44.729375408155|62|1.5924808119357|0.2447|1|1|0.24475|47.4|-0.10311|9|-0.10310587110338|9|39.84|0.03712|0.08614|0.13692858935047|0.1739869794651|1455.9928700416|1530.4186372737|2771.9298519574|0.474|0.368|0.14265|57|18|0.0020626972555746|0.045660596054888|55.180000305176|2014-05-04|-0.23285|2000-01-23|0.28708|1981-06-21
2025-01-05 14:59:38|WEEKLY|08819|24735|/equities/ats-automation-tooling-systems|TSX|36.30043447938|12|2.9432731703539|0.0021|1|1|0.00207|43.58|0.11964|31|-0.14768802094214|8|30.34|0.04792|0.11884|0.14303520527432|0.29937228801754|298.51938288075|1209.3380354276|1862.3933089555|0.623|0.358|0.2468|53|29|0.0035601420630018|0.07916654725139|64.800003051758|2023-07-23|-0.3713|1999-01-24|0.38889|2008-11-30
2025-01-05 14:59:39|WEEKLY|08820|978804|/equities/aurora-cannabis|TSX|5.2999163117485|42|0.85535788579999|0.0303|1|1|0.0303|6.8|-0.34778|5|-0.34778206686372|5|29.43|0.64335|1.19073|-0.18818869250521|-0.18772861561481|2.767239123128|21.334560570862|13.070136919087|0.565|0.304|0.44052|23|7|0.012547339832869|0.15660227019499|1948.8000488281|2018-10-21|-0.57426|2014-12-21|3.66724|2014-06-22
2025-01-05 14:59:41|WEEKLY|08821|24750|/equities/badger-daylighting-ltd|TSX|-43.243584510524|33|2.4645280430182||0|0|0.14009|35.97|0.29545|68|0.29544752694447|68|40.35|0.10535|0.16702|0.25119102953811|0.33726926330061|575.54580953699|523.96003041189|1080.1802415861|0.538|0.385|0.19885|26|13|0.0032647548566142|0.064742950971323|51.5|2024-03-31|-0.24677|2008-10-12|0.24957|2020-08-09
2025-01-05 14:59:42|WEEKLY|08822|24477|/equities/scotiabank|TSX|72.614832655285|18|2.1143392241476|0.1428|1|2|0.12582|77.13|0.2426|89|0.37208759106033|73|40.65|0.05294|0.08669|0.10286815905398|0.18441682255227|1149.2801984276|1872.1437981563|4038.2198220586|0.596|0.368|0.12531|57|21|0.0020802442159383|0.043411409597258|95|2022-02-13|-0.16555|2008-11-23|0.184|2008-11-30
2025-01-05 14:59:43|WEEKLY|08823|24472|/equities/birchcliff-energy-ltd|TSX|-5.8382183712497|95|0.40009392266264|0.2978|-1|1|0.29785|5.54|-0.32272|29|-0.32272004714039|29|28.92|0.22184|0.40653|0.63596224749036|1.1506972645613|1252.7231960836|10926.285107425|1107.9999923706|0.579|0.342|0.31095|38|14|0.013822355406538|0.10482709974853|15.909999847412|2008-07-06|-0.5|2002-10-27|9.54054|2005-01-23
2025-01-05 14:59:44|WEEKLY|08824|24467|/equities/bombardier-inc|TSX|87.356074542763|42|8.4339823469596||0|0|0.67812|100.1|0.58435|57|0.58434594909346|57|33.19|0.11546|0.20371|0.1955143268977|0.24111373360729|5817.6546979592|6009.0185276664|3501.2241906048|0.448|0.358|0.20064|67|11|0.0036914834437086|0.079370172185431|667.5|2000-08-13|-0.38122|2020-01-19|0.57627|2015-09-13
2025-01-05 14:59:45|WEEKLY|08825|42741|/equities/boralex-inc.|TSX|-33.664629370449|7|1.6107099554532|0.0225|-1|1|0.02245|29.17|-0.21893|6|-0.15598193511442|17|32.37|-0.05694|0.08216|0.035105482565338|0.10713588490716|76.253759722052|227.54444214038|388.93333435059|0.467|0.283|0.25642|60|15|0.0049826950718686|0.075865472279261|56.700000762939|2021-01-17|-0.5|1990-12-09|1.5|1991-02-24
2025-01-05 14:59:47|WEEKLY|08826|24466|/equities/brookfield-asset-management|TSX|73.912564174811|56|3.8868078640777|0.7058|1|2|0.62117|83.49|0.32026|74|0.32026284056372|74|50.89|0.13653|0.19985|0.23831186227215|0.46078300678548|896.89353234394|1297.4210692013|2839.7957904362|0.667|0.37|0.15776|27|12|0.0030642197340798|0.052714485654304|87.650001525879|2024-12-08|-0.23859|2020-03-22|0.20098|2020-04-12
2025-01-05 14:59:48|WEEKLY|08827|24481|/equities/cae|TSX|30.604211151019|8|1.6919297180524|0.2857|1|2|0.14738|35.19|-0.07841|55|-0.021335132253233|48|45.61|0.13816|0.21726|0.25374910642198|0.36758240467632|8253.8175327229|9554.2960063558|10996.874816646|0.569|0.392|0.17991|51|19|0.0033468624089156|0.06277973424775|42.430000305176|2021-11-14|-0.39088|2020-03-22|1.23611|1986-07-06
2025-01-05 14:59:49|WEEKLY|08828|24795|/equities/canaccord-financial-inc|TSX|9.1773463263274|47|0.58874895539989||0|0|0.1534|10|0.03635|17|0.036349660835394|17|35.31|0.04181|0.13589|-0.028141030018509|-0.045273095352709|41.913630095222|48.891239154453|95.419851496159|0.552|0.379|0.2365|29|11|0.0015489345794392|0.08182376635514|27.360000610352|2006-05-14|-0.2513|2008-10-12|0.31243|2023-01-15
2025-01-05 14:59:50|WEEKLY|08829|24497|/equities/cibc|TSX|86.087347889018|58|2.6283657715624|0.6619|1|2|0.60265|90.63|-0.01782|30|-0.11655268067253|10|33.99|0.0386|0.06808|0.052267399367805|0.092076486846659|514.02242753716|746.49887769909|3146.874779587|0.642|0.403|0.13127|67|33|0.0020090145672665|0.043069057412168|95.5|2024-12-15|-0.21047|2008-11-23|0.19789|2008-11-30
2025-01-05 14:59:51|WEEKLY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|-226.6234643614|77|9.7270386980688||0|0|0.25715|214|0.15235|99|0.25275623164235|58|43.58|0.16308|0.23836|0.40739500926388|0.55306042454289|21600.996353183|9854.8152134819|4280|0.48|0.32|0.13685|50|11|0.0026554634146341|0.042567312638581|425|2022-05-08|-0.37097|1987-01-18|0.65663|1986-12-07
2025-01-05 14:59:53|WEEKLY|08831|24509|/equities/canadian-utilities-ltd|TSX|32.923222119738|23|1.2317419185419||0|0|0.05766|34.85|0.05911|59|-0.10594837644062|7|33.58|-0.02019|0.01087|0.0015041543927111|0.020994215695831|90.475518613484|146.37175433993|1330.1526716168|0.554|0.354|0.10826|65|29|0.0015157913832199|0.035937632653061|44.270000457764|2015-01-25|-0.24033|2020-03-15|0.13314|1982-12-26
2025-01-05 14:59:54|WEEKLY|08832|24513|/equities/canadian-western-bank|TSX|54.630066704825|30|2.3950304425427|1.0879|1|2|0.43499|59.38|-0.03134|32|-0.031339344571221|32|36.61|0.04318|0.1101|0.10385874038167|0.19498750115818|462.94214696982|900.74071991502|2537.6069763317|0.421|0.281|0.14191|57|12|0.002404168241966|0.04933193289225|61.810001373291|2024-12-08|-0.25876|2009-03-08|0.62721|2024-06-16
2025-01-05 14:59:55|WEEKLY|08833|24486|/equities/canfor-corp|TSX|14.230438217015|55|1.1275233081339|-0.1444|1|1|-0.14435|15.53|0.07728|30|-0.23674365985086|13|30.46|0.01623|0.09552|0.025966477901353|0.05611188526311|75.096254873333|152.10598279836|150.04830106843|0.536|0.362|0.19742|69|27|0.0016690630797774|0.071389248608534|35.529998779297|2021-05-16|-0.26743|1987-10-25|0.73864|2019-08-18
2025-01-05 14:59:56|WEEKLY|08834|24503|/equities/capital-power-corp|TSX|53.949115649801|31|3.6126068864206|0.5942|1|2|0.57408|63.53|0.05097|24|0.050967432585489|24|45.88|0.03525|0.07628|0.057847105290839|0.1150714282314|150.24513089078|170.68483050785|280.60954280919|0.471|0.294|0.11167|17|6|0.0017628888888889|0.040591481481481|68.730003356934|2024-12-08|-0.28302|2020-03-15|0.18687|2020-04-12
2025-01-05 14:59:57|WEEKLY|08835|24505|/equities/capstone-mining-corp|TSX|-11.192378669983|22|0.82099844349393|-0.0817|-1|1|-0.08173|9|-0.01053|50|-0.010526355944181|50|39.87|0.09222|0.29386|0.11104096929225|0.24393421448489|67.345894082936|637.99243921254|46.753246753247|0.605|0.368|0.39817|38|15|0.0054213151041667|0.12917106119792|72.25|1993-10-10|-0.6|2002-06-16|1|2001-04-22
2025-01-05 14:59:59|WEEKLY|08836|42771|/equities/cargojet-inc.|TSX|-128.6894908398|5|8.5563471451288||0|0|0.00993|112.62|0.11816|53|0.11815586598275|53|46.23|0.15803|0.24942|0.20579972234361|0.39867514987078|521.97825405875|1170.2870958521|1115.0494900298|0.545|0.364|0.20945|22|8|0.0038947012732615|0.06762027424094|250.00999450684|2020-11-15|-0.45181|2008-10-12|0.48029|2009-05-10
2025-01-05 15:00:00|WEEKLY|08837|24781|/equities/cascades-inc|TSX|10.74899402505|12|0.60581545526317||0|0|0.14073|12.24|0.09239|36|0.092385767732968|36|32.06|0.10575|0.17168|0.090670180304133|0.13249658263208|1189.9901369171|727.66124509925|529.87013308711|0.615|0.338|0.1704|65|30|0.0019590978520286|0.059541914081146|19.25|1986-08-17|-0.25139|2024-02-25|0.33333|1986-04-06
2025-01-05 15:00:01|WEEKLY|08838|24484|/equities/ccl-industries-inc|TSX|72.838773600341|46|3.0690076143697|0.1801|1|2|0.05889|73|-0.14804|26|-0.0770058178533|53|38.59|0.06329|0.14964|0.17891440462963|0.26692101607247|1076.2995447069|1840.3358441943|2288.4012128704|0.61|0.424|0.16961|59|21|0.0024787510766581|0.055629048234281|84.699996948242|2024-11-03|-0.79586|2012-04-01|0.20746|2013-02-03
2025-01-05 15:00:03|WEEKLY|08839|24495|/equities/celestica|TSX|103.26775286918|13|11.741675024257|0.6131|1|1|0.61307|139.95|2.12317|64|2.123172037669|64|33.41|0.05946|0.16853|0.089919280595456|0.19520906824287|135.3312127118|281.67451105947|1036.6666440611|0.537|0.293|0.28456|41|19|0.0040883863965268|0.088585716353112|143.49000549316|2024-12-22|-0.30795|2020-03-22|0.38277|2008-11-30
2025-01-05 15:00:04|WEEKLY|08840|24512|/equities/cenovus-energy|TSX|-24.786008623691|30|1.2808024726663|0.1161|-1|1|0.11612|22.15|0.01561|13|0.015614503622192|13|34.64|0.00502|0.0339|0.014405256764483|0.069770779928519|73.031094860009|136.6054016475|75.033872882969|0.773|0.455|0.25045|22|13|0.0014970037926675|0.076335170670038|39.639999389648|2012-02-26|-0.47342|2020-03-15|0.47234|2020-04-05
2025-01-05 15:00:06|WEEKLY|08841|24488|/equities/centerra-gold-inc|TSX|-10.015142512705|8|0.64204280149532|-0.0294|-1|1|-0.02945|8.39|-0.01212|54|-0.012121258359967|54|29.5|-0.02051|0.07832|0.04661650770526|0.12722319763727|30.415489296217|116.560214398|163.5477613286|0.722|0.472|0.34465|36|18|0.0040325912067353|0.10810040224509|23.690000534058|2011-09-11|-0.38272|2008-10-26|0.97368|2008-11-23
2025-01-05 15:00:07|WEEKLY|08842|42759|/equities/canadian-general-investments-ltd|TSX|37.294234989061|46|1.3715897660604|0.1222|1|1|0.12218|41.24|-0.10294|18|0.57529404584099|84|33.99|0.0278|0.06283|0.065649513755119|0.14025965705889|683.49231242463|1224.4343450858|1669.635676145|0.597|0.328|0.11204|67|27|0.001694758828596|0.03863120585702|45.599998474121|2021-11-28|-0.27861|2008-10-12|0.15204|2008-11-02
2025-01-05 15:00:08|WEEKLY|08843|24506|/equities/chartwell-seniors-housing|TSX|14.109600750388|77|0.64730618619159||0|0|0.52912|15.23|-0.19424|18|-0.12844706018396|8|38.04|0.01056|0.03714|-0.0035423476296322|0.019189696874155|82.7123074874|110.46525972004|130.17093838049|0.593|0.37|0.13421|27|10|0.00094212148685404|0.049733073436083|17.889999389648|2007-02-18|-0.29193|2020-03-15|0.24665|2008-11-30
2025-01-05 15:00:09|WEEKLY|08844|24483|/equities/cogeco-cable-inc|TSX|62.507081792896|25|3.6053726396106|0.1732|1|2|0.10466|68.71|-0.18907|7|-0.11596590928818|3|35.82|0.04898|0.11555|0.11591311682648|0.22334902227631|536.88370762364|906.3227046563|631.52572023666|0.467|0.289|0.14926|45|13|0.0019545782396088|0.051710091687042|132|2020-09-06|-0.29359|2002-07-07|0.35484|2000-02-06
2025-01-05 15:00:10|WEEKLY|08845|24541|/equities/firstservice|TSX|186.88908524151|59|9.3318480378813||0|0|0.33257|196.74|-0.1414|8|-0.14269616968808|5|29.91|0.02042|0.12533|0.11085515220617|0.20778959044261|438.38401213502|1227.6445456649|14052.857774545|0.604|0.396|0.19172|53|23|0.0043072976262934|0.06074743761412|218.4700012207|2024-12-08|-0.39991|2010-04-04|0.73978|2009-05-31
2025-01-05 15:00:12|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
2025-01-05 15:00:13|WEEKLY|08847|40463|/equities/constellation-software-inc|TSX|4108.8873994798|104|202.82156272107|1.0088|1|2|0.97059|4458.4399|-0.11901|37|0.38003128974072|103|37.78|0.21228|0.2989|0.46649447054527|0.6301767274235|1849.8750551466|2845.7067619917|24363.060804818|0.609|0.478|0.1386|23|9|0.006183353909465|0.047479022633745|4879.1850585938|2024-12-08|-0.12947|2018-07-29|0.12441|2020-11-08
2025-01-05 15:00:13|WEEKLY|08848|1123081|/equities/converge-tech|TSX|-4.3445478107645|29|0.39186433035476||0|0|0.15682|3.71|0.27834|31|0.27833732696084|31|36.88|0.60721|0.77459|0.099209079407519|0.08773942850064|118.01268804251|113.026859946|386.45834594499|0.625|0.375|0.38737|8|3|0.0078748916408669|0.12792315789474|13.090000152588|2021-09-12|-0.32983|2024-10-27|0.37931|2019-04-14
2025-01-05 15:00:14|WEEKLY|08849|24493|/equities/corus-entertainment-inc|TSX|-0.15685718001462|38|0.025807152663281||0|0|0.78431|0.11|0.80935|114|0.44204847698728|56|58.36|0.148|0.20121|0.20201430171134|0.2540370270227|380.92773454809|277.13949785571|1.1578947305679|0.409|0.227|0.22714|22|7|-0.0015680999242998|0.071881180923543|27.120000839233|2007-08-12|-0.60204|2024-06-16|0.46667|2024-07-07
2025-01-05 15:00:15|WEEKLY|08850|24502|/equities/crescent-point-energy-corp|TSX|-8.4457759813498|30|0.60750949741683|0.2686|-1|1|0.26855|7.49|0.00887|15|0.0088670104404323|15|34.71|0.21019|0.27975|0.5185357470357|0.82081495321944|1334.0445611471|1782.4462041272|599.19998168945|0.5|0.324|0.22022|34|13|0.0036737634408602|0.08072693961952|48.680000305176|2014-06-22|-0.53608|2020-03-15|0.59477|2003-09-14
2025-01-05 15:00:17|WEEKLY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|14.330216036693|20|0.53997654001998|-0.0172|1|2|-0.03716|14.51|-0.12796|23|-0.12796210458675|23|43.46|-0.01136|0.0119|0.0057487487727538|0.031924956383106|96.098838478214|111.26817725601|143.94841605859|0.692|0.462|0.10679|13|8|0.00095393835616438|0.036518715753425|18.459999084473|2022-04-24|-0.24118|2020-03-22|0.12457|2020-04-12
2025-01-05 15:00:18|WEEKLY|08852|24856|/equities/descartes-systems-group-inc|TSX|151.34304713506|118|6.5288237808|0.7427|1|1|0.74272|164.6|0.70405|90|0.704048786575|90|44.45|0.15023|0.39904|0.35154480126488|0.61863275512273|2362.9315975357|5340.0689833496|2351.4286586217|0.655|0.414|0.2541|29|13|0.0050385846372689|0.088092980085348|174.24000549316|2024-12-15|-0.46612|2000-04-16|0.60396|1999-11-14
2025-01-05 15:00:19|WEEKLY|08853|1162029|/equities/docebo-inc|TSX|56.742490649165|12|4.4191772147664|0.005|1|1|0.00503|63.88|0.04747|19|0.04746978542258|19|37.43|0.20286|0.31278|0.60465895310372|1.1430596424578|179.07063073638|339.23887155|469.36078383202|0.429|0.286|0.31755|7|3|0.0086857142857143|0.10590172161172|117.55000305176|2021-09-19|-0.22112|2024-05-12|0.32783|2020-06-21
2025-01-05 15:00:20|WEEKLY|08854|24521|/equities/dollarama-inc|TSX|132.81409414227|46|5.5307023593633||0|0|0.34261|141.9|-0.17433|10|0.99385736897035|185|68.18|0.33221|0.40398|0.60328833383956|0.91463062480043|1448.3659715913|2128.3311307851|4366.1536583534|0.636|0.455|0.15864|11|4|0.0052330062893082|0.044617899371069|152.9700012207|2024-11-17|-0.16717|2018-09-16|0.15974|2016-04-03
2025-01-05 15:00:21|WEEKLY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|-13.359735465926|8|0.49157841234797||0|0|0.05988|12.09|-0.06792|47|-0.067923096351623|47|35.11|0.02823|0.05475|0.045920178844419|0.047700149980722|156.67936450378|128.10216651908|110.00910286059|0.611|0.333|0.12018|18|8|0.0005789827856025|0.039361251956182|17.60000038147|2021-11-07|-0.24392|2020-03-15|0.14025|2020-04-12
2025-01-05 15:00:22|WEEKLY|08856|24515|/equities/dundee-reit|TSX|-21.031384024613|4|1.0887945604302||0|0|0.01978|17.84|-0.11328|13|-0.11327958857306|13|39.75|0.02365|0.08695|-0.012625618683599|0.057643257695321|45.735785571806|171.23980705128|35.967743349621|0.611|0.417|0.14737|36|15|0.0004002510460251|0.053413179916318|94.779998779297|2007-06-10|-0.3311|2008-11-23|0.44044|2009-01-04
2025-01-05 15:00:23|WEEKLY|08857|24522|/equities/dundee-precious-metals-inc|TSX|11.964330587969|58|0.75791678444172|0.335|1|1|0.33499|13.43|0.06579|31|0.065789537251492|31|31.19|-0.0516|0.03756|0.029467969637619|0.12833107941192|10.342792723137|201.22882763242|973.18843127398|0.582|0.373|0.25136|67|30|0.0028208616674429|0.077757070330694|14.810000419617|2024-10-27|-0.27907|2016-01-17|0.34783|2016-03-06
2025-01-05 15:00:24|WEEKLY|08858|991134|/equities/ecn-capital-corp|TSX|2.4525209896588|12|0.24749298119466|0.3908|1|1|0.39076|3.31|-0.34307|15|-0.34306571311998|15|60|0.29804|0.37483|0.35314062451688|0.48663330032198|203.88968847616|214.02146461084|95.664737175906|0.571|0.429|0.31756|7|4|0.0023207656612529|0.08181505800464|7.2849998474121|2022-08-14|-0.61203|2017-03-19|0.3139|2024-11-10
2025-01-05 15:00:25|WEEKLY|08859|40485|/equities/element-financial-corp|TSX|26.588662901773|138|1.2790592688263|1.2038|1|2|1.13806|29.27|0.07164|49|0.071635716679017|49|30.5|0.05693|0.11803|0.24647877669493|0.30289863271432|719.24383193006|597.93617263494|604.00328688976|0.611|0.444|0.16065|18|3|0.0038183673469388|0.062742259475219|30.489999771118|2024-12-01|-0.33087|2018-02-11|0.25431|2018-05-20
2025-01-05 15:00:26|WEEKLY|08860|24528|/equities/emera-incorporated|TSX|48.841477436737|20|1.8671064301844||0|0|0.06471|53.64|-0.13138|13|-0.13138185205116|13|38.86|-0.01472|0.02211|0.014349510535738|0.026888604809209|111.01263699294|130.31681138205|498.97673850836|0.488|0.395|0.10096|43|14|0.0012172189349112|0.033585644970414|65.230003356934|2022-04-24|-0.14456|2008-10-12|0.1|2000-03-26
2025-01-05 15:00:28|WEEKLY|08861|24529|/equities/empire-company-ltd|TSX|39.381367123741|26|1.6665029274044|0.2421|1|1|0.24213|44.22|-0.1022|6|-0.10220117289127|6|38.18|0.04393|0.13418|0.17987100000374|0.26732247534629|2365.1534283648|4501.4708378824|6699.999918721|0.491|0.368|0.13107|57|15|0.0027629532030895|0.044962271694684|57.139999389648|2007-11-04|-0.65768|2010-07-25|0.24288|2017-09-17
2025-01-05 15:00:29|WEEKLY|08862|24524|/equities/endeavour-silver|TSX|5.0733653120482|13|0.74627848790818|-0.0635|1|1|-0.06355|5.6|-0.196|7|-0.19600063340416|7|24.3|-0.13669|0.16999|0.16387916560993|0.30711774859675|-314.12858458683|698.60486153222|119.65812200939|0.481|0.329|0.39335|79|13|0.013619409937888|0.12603793995859|13.10000038147|2011-09-25|-0.83333|1999-11-07|2.4|1986-04-06
2025-01-05 15:00:30|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
2025-01-05 15:00:31|WEEKLY|08864|951615|/equities/lowell-copper-ltd|TSX|6.6655348591501|94|0.74651241660281||0|0|0.16025|7.53|-0.25595|8|-0.2559523753208|8|13.88|-0.3002|0.19959|0.22659287809147|0.48247175039122|84.482669930282|1009.0128440788|2896.1540330796|0.585|0.341|0.30068|41|11|0.017312854984894|0.089752069486405|19.995000839233|2014-08-03|-0.42308|2016-05-08|4.50938|2011-08-07
2025-01-05 15:00:32|WEEKLY|08865|42842|/equities/equitable-group-inc.|TSX|-111.96497100098|4|4.292491559693|0.0044|-1|1|0.00442|99.07|0.04046|22|0.040464269879543|22|31.82|0.02391|0.0987|0.14266434632902|0.25754811948817|586.46898195506|1070.956216589|861.47825821586|0.529|0.353|0.15325|34|15|0.0030210322580645|0.054506368663594|113.19999694824|2024-12-08|-0.41136|2017-04-30|0.28073|2020-04-12
2025-01-05 15:00:34|WEEKLY|08866|1096521|/equities/ero-copper|TSX|-25.28205110806|8|1.9273503693533||0|0|0.07468|19.95|0.30513|51|0.30513428447049|51|30.75|0.03854|0.13979|0.26731792540256|0.33854784252675|267.04850068341|271.83275721031|407.14286478893|0.417|0.333|0.27707|12|4|0.0061228723404255|0.10282382978723|32.889999389648|2024-05-26|-0.17596|2021-06-20|0.28721|2020-04-12
2025-01-05 15:00:35|WEEKLY|08867|40486|/equities/exchange-income-corp|TSX|52.293087805422|20|2.0839707569572|0.1776|1|1|0.17756|58.36|-0.11823|12|-0.040009999493109|34|32.27|-0.01669|0.07295|0.086928911938031|0.17981165632484|216.40486478812|445.03887267864|972.6666768392|0.667|0.424|0.1805|33|18|0.0033951937269373|0.052691346863469|59.319999694824|2025-01-05|-0.46734|2020-03-22|0.84783|2004-05-16
2025-01-05 15:00:36|WEEKLY|08868|24543|/equities/finning-international-inc|TSX|37.068967942749|40|2.0890852711084|-0.0931|1|1|-0.09309|37.51|-0.03245|27|-0.23699575989518|18|36.35|0.04726|0.11551|0.049251318948531|0.11469786752258|165.18844233857|460.90204400936|3538.6792779605|0.444|0.317|0.16055|63|19|0.0024960927436668|0.055074259338772|46.299999237061|2023-08-06|-0.29333|1981-09-27|0.31|1983-01-09
2025-01-05 15:00:37|WEEKLY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|14.120316783162|37|1.8418172786807|0.046|1|1|0.04598|19.11|-0.49303|29|-0.49303136525296|29|36.17|0.02788|0.18729|0.18668615848255|0.40590197500447|159.03146527174|972.15841230082|3132.7869118366|0.514|0.343|0.34704|35|15|0.0062226344086022|0.11486366359447|45.380001068115|2022-04-10|-0.37554|2023-11-05|0.6501|2015-10-11
2025-01-05 15:00:38|WEEKLY|08870|24544|/equities/fortuna-silver-mines|TSX|-7.6944832965903|28|0.60045050202152|0.0269|-1|1|0.02691|6.51|0.33002|13|0.33001983661455|13|27.21|-0.07172|0.1475|0.12703195563022|0.27974640157489|1.3542152486583|456.20338282933|110.71428745203|0.604|0.417|0.36682|48|19|0.0064526706676669|0.1179651687922|12.729999542236|2016-08-07|-0.5|1998-01-18|1.20588|2005-06-26
2025-01-05 15:00:40|WEEKLY|08871|24538|/equities/franco-nevada-corp|TSX|-191.18153413305|8|8.3938966069229|-0.1016|-1|1|-0.10155|176.81|-0.03458|32|-0.034584387044254|32|31.57|-0.07253|0.003|0.033316694300552|0.068669790349586|151.66685563475|210.44523926465|1173.2581362913|0.643|0.464|0.20237|28|11|0.0037832098765432|0.066311616161616|222.14999389648|2020-08-02|-0.23627|2020-03-15|0.33359|2008-11-02
2025-01-05 15:00:41|WEEKLY|08872|24689|/equities/george-weston-ltd|TSX|206.88805520302|61|8.8921808495219||0|0|0.3704|226.5|-0.0312|23|-0.012289880486182|27|39.89|0.05792|0.10652|0.090003907005158|0.15310056613301|1086.4741082083|1824.6546247012|10942.029338386|0.632|0.421|0.1085|57|21|0.0023900728363325|0.038187544987146|239.78999328613|2024-12-15|-0.1547|2007-11-18|0.1875|1998-11-08
2025-01-05 15:00:42|WEEKLY|08873|40487|/equities/gibson-energy-inc|TSX|21.797389197235|46|1.0242035627746||0|0|0.13988|25.18|0.06557|88|-0.012919172698282|54|39|-0.02338|0.04406|0.021662901521537|0.061103158453157|107.65830648475|136.32992680199|156.49471762824|0.588|0.412|0.17678|17|5|0.0014379096045198|0.055034336158192|37.770000457764|2014-09-21|-0.34577|2020-03-15|0.14457|2015-10-11
2025-01-05 15:00:43|WEEKLY|08874|24550|/equities/gildan-activewear|TSX|63.098509240027|42|2.3452443291785|0.3781|1|2|0.33045|67.76|-0.17621|13|0.66569973726584|78|35.24|0.09733|0.23135|0.22986624478434|0.3998047436911|2413.0040763883|5649.1539559858|10587.500570435|0.658|0.421|0.1982|38|15|0.0051747826086956|0.067013094202898|76.870002746582|2015-03-01|-0.50717|2015-03-08|0.59831|2009-03-08
2025-01-05 15:00:44|WEEKLY|08875|42830|/equities/easyhome-ltd.|TSX|161.2615155024|59|9.2836276865103|0.3235|1|2|0.29684|168.07|-0.04444|10|-0.044441317942885|10|37.74|0.11672|0.2158|0.21676347526|0.39756639757102|202.4114406038|1879.9499792197|1585.5660497714|0.641|0.436|0.26183|39|18|0.0045193725490196|0.082224470588235|218.35000610352|2021-09-26|-0.42066|2020-03-22|0.71429|2000-12-17
2025-01-05 15:00:46|WEEKLY|08876|24553|/equities/great-west-lifeco-inc|TSX|46.09305555206|19|1.501361246179|0.0714|1|2|0.06208|47.05|-0.09762|20|-0.021318986997884|21|36.2|0.05286|0.09002|0.13436182374997|0.20429123300064|2856.506072688|2630.6915897343|1729.7793655208|0.6|0.382|0.12992|55|22|0.0020225883524141|0.041594300647088|50.990001678467|2024-12-01|-0.25393|2008-12-07|0.33333|2008-11-30
2025-01-05 15:00:47|WEEKLY|08877|24556|/equities/h-r-reit|TSX|-10.609404981744|8|0.45787890571709||0|0|0.054|9.46|0.00705|12|0.0070493144685742|12|38.97|0.0225|0.0529|0.0059817835151617|0.060043235246957|73.448722248983|186.21078029654|85.225222639987|0.833|0.472|0.1192|36|24|0.00070479432624113|0.042614432624113|26.989999771118|2007-02-18|-0.40225|2020-03-22|0.68723|2008-11-30
2025-01-05 15:00:48|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
2025-01-05 15:00:49|WEEKLY|08879|24554|/equities/hudbay-minerals|TSX|9.9251824970176|12|1.0407435310465||0|0|-0.06565|12.24|-0.27805|11|0.34508176364052|22|37.26|-0.06462|0.12861|0.0065002241820317|0.22653993617878|-2.0256294809464|174.94785292714|19.902438652225|0.615|0.333|0.49091|39|17|0.010297575136612|0.15320525956284|67.5|1996-08-11|-0.66667|2001-12-16|3|2001-12-23
2025-01-05 15:00:51|WEEKLY|08880|960802|/equities/hydro-one-limited|TSX|43.030028148508|57|1.4727899553611||0|0|0.15029|44.85|0.00169|42|0.0016897036363595|42|46.89|-0.0174|0.02973|0.090136841795498|0.090136841795498|128.49929749512|128.49929749512|206.20688953619|0.333|0.333|0.10844|9|2|0.001761589958159|0.032434958158996|48.049999237061|2024-09-22|-0.13315|2020-03-15|0.08153|2020-04-12
2025-01-05 15:00:52|WEEKLY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|118.54596014912|33|5.2456324879025||0|0|0.42788|132.55|-0.13235|6|-0.08855571507197|19|38.39|0.04976|0.09435|0.11591090795466|0.21843311070315|341.19034880033|456.40732891456|1572.3605961245|0.515|0.303|0.16326|33|11|0.0028677367205543|0.051003094688222|138.00999450684|2024-12-08|-0.24603|2020-03-22|0.24825|2009-03-15
2025-01-05 15:00:53|WEEKLY|08882|24562|/equities/iamgold|TSX|6.2560808068901|44|0.70325508913061|1.0465|1|2|0.88626|7.96|-0.28019|25|-0.28019307647364|25|31.09|-0.12848|0.00096|-0.13297246193038|-0.20253929807284|1.7405036642041|2.2006552749473|135.37414767387|0.511|0.34|0.34342|47|17|0.0030611369680851|0.10578510638298|23.790000915527|2011-11-13|-0.34901|2020-03-15|0.48333|1997-12-21
2025-01-05 15:00:54|WEEKLY|08883|24561|/equities/igm-financial-inc|TSX|43.099686924274|49|1.4658058759091||0|0|0.25428|46.17|0.01761|21|-0.054981090070147|40|41.32|0.068|0.11506|0.118078725346|0.15760478693193|1236.5138013076|768.58199070721|1981.5450506757|0.553|0.34|0.13962|47|17|0.0020990502512563|0.04647151758794|57.110000610352|2014-01-26|-0.24603|2020-03-22|0.1641|2020-04-12
2025-01-05 15:00:55|WEEKLY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|-9.8199533259263|7|0.58665112771559||0|0|0.01563|8.19|-0.16837|24|-0.16837329760061|24|49.17|0.06647|0.14422|0.17062523747279|0.15321655333515|384.94159827864|220.29769046736|75.206605346023|0.611|0.444|0.18133|18|6|0.00081061728395062|0.056639304152638|32.479999542236|2021-01-10|-0.40217|2008-12-21|0.36978|2009-01-04
2025-01-05 15:00:56|WEEKLY|08885|24560|/equities/intact-financial-corp|TSX|244.83068114656|214|8.3628814252877|0.784|1|2|0.69281|265.72|-0.15449|7|-0.05061445066522|20|55.6|0.03328|0.08145|0.12164195597847|0.22389625796919|187.48887827244|228.42175859469|920.08313345688|0.533|0.333|0.12626|15|6|0.0025273543457498|0.040107134670487|275.83999633789|2024-12-15|-0.18065|2008-10-12|0.19039|2009-01-04
2025-01-05 15:00:58|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
2025-01-05 15:00:59|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
2025-01-05 15:01:00|WEEKLY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|14.547869544704|15|1.5635196535106|-0.1527|1|1|-0.15272|17.42|0.20762|34|0.20762054024687|34|41.53|0.19486|0.3772|0.87734018106266|0.87734018106266|1119.6498057306|1119.6498057306|349.79919697942|0.333|0.333|0.35837|15|5|0.0048557142857143|0.10751455259027|21.319999694824|2024-05-26|-0.25|2015-07-26|0.30612|2013-09-22
2025-01-05 15:01:01|WEEKLY|08889|1029161|/equities/jamieson-wellness|TSX|32.260705652656|26|1.6046596561254||0|0|0.17316|36.72|-0.19466|17|-0.05096868879911|17|40.67|0.01873|0.05447|0.065187941796719|0.14487170983344|137.20150970606|152.58302633572|212.25435167674|0.889|0.444|0.17667|9|6|0.0026314322250639|0.056905933503836|46.009998321533|2020-11-08|-0.18301|2018-11-11|0.19955|2023-11-05
2025-01-05 15:01:02|WEEKLY|08890|980227|/equities/k92-mining-inc|TSX|7.2728689892716|52|0.71727783183044|0.2771|1|1|0.27706|8.85|0.02257|72|-0.15595232445637|25|21.57|0.10087|0.23021|0.31418188757118|0.49084550885575|383.60385195519|623.34088101646|670.4545477123|0.571|0.381|0.2448|21|7|0.0085910714285714|0.10964117063492|10.520000457764|2022-04-24|-0.4016|2020-03-15|1.05|2016-06-05
2025-01-05 15:01:04|WEEKLY|08891|24570|/equities/keyera-corp|TSX|41.672012875849|72|1.6238521232568||0|0|0.33862|44.71|-0.15172|61|-0.11555627521147|11|31.94|-0.10292|0.04593|-0.02437833434485|0.039743743743747|35.366607955449|131.29918962582|858.15736577949|0.697|0.394|0.16955|33|16|0.0031432266666667|0.053240311111111|49.919998168945|2014-09-07|-0.51673|2010-01-31|1.05612|2009-06-07
2025-01-05 15:01:05|WEEKLY|08892|959119|/equities/kinaxis-inc|TSX|154.28361659995|6|9.1666055116098|0.0066|1|2|-0.05352|173.65|-0.26837|12|-0.066107696936236|58|28.74|-0.01854|0.07683|-0.0097675037411779|0.12099220397807|60.443129630671|198.63518643112|1335.7691838191|0.632|0.368|0.21275|19|8|0.0061019963702359|0.072155117967332|229.97999572754|2021-11-28|-0.22744|2021-03-07|0.25693|2015-08-09
2025-01-05 15:01:05|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
2025-01-05 15:01:06|WEEKLY|08894|24573|/equities/laurentian-bank-of-canada|TSX|26.746985734159|6|1.1695903420518|-0.0075|1|2|-0.03541|28.6|-0.0672|9|-0.06719943393714|9|32.84|0.05292|0.10535|0.10962884622983|0.17231048501226|624.37122381806|1093.1038369451|694.17478582256|0.551|0.391|0.12602|69|25|0.0014915147512109|0.04160035667107|62.900001525879|2017-12-10|-0.27798|1987-10-25|0.27779|2023-07-16
2025-01-05 15:01:07|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
2025-01-05 15:01:09|WEEKLY|08896|24576|/equities/linamar-corp|TSX|-66.57428979135|18|3.3130971566056||0|0|0.06099|56.66|-0.1364|26|-0.13639619606943|26|40.26|0.27437|0.36893|0.44039231102811|0.7064977725271|9081.1625777126|25149.671036924|7172.1516846121|0.7|0.46|0.20326|50|25|0.0035593497536946|0.069342226600985|91.980003356934|2021-03-14|-0.35673|1999-10-31|0.88558|2009-05-10
2025-01-05 15:01:11|WEEKLY|08897|42940|/equities/lithium-americas-corp|TSX|3.2715664677658|13|0.53632006712587|-0.1782|1|1|-0.17822|4.15|0.60022|141|0.25447917735461|21|39.58|0.12128|0.37143|0.22676150395961|0.65005315317915|68.621077747359|1691.1499279199|229.28178047312|0.684|0.368|0.46271|19|9|0.011211963350785|0.1479062565445|21.37121963501|2021-12-05|-0.62076|2018-11-18|3.69697|2012-09-02
2025-01-05 15:01:11|WEEKLY|08898|24572|/equities/loblaw-companies-ltd|TSX|170.60932949367|57|6.6787017012161|0.5437|1|1|0.54373|191.5|0.04684|84|0.046841476716318|84|34|0.01063|0.05789|0.067743434335115|0.17988126960266|273.69562495965|1995.012548143|28161.764409664|0.597|0.373|0.13028|67|28|0.0029196143958869|0.04276881319623|196.49000549316|2024-12-15|-0.18457|2017-04-16|0.18261|1998-11-08
2025-01-05 15:01:13|WEEKLY|08899|24578|/equities/lundin-mining|TSX|-15.665943657871|23|1.058647962251|0.0428|-1|1|0.04278|12.53|0.17928|26|0.17927925249807|26|29.69|-0.06908|0.06503|-0.022044418003144|0.14449411399263|2.5453143204843|157.79922978479|793.0379362428|0.462|0.308|0.38502|52|19|0.0072080715197957|0.1141904853129|17.969999313354|2024-05-26|-0.375|2001-10-07|1.85714|1996-05-05
2025-01-05 15:01:14|WEEKLY|08900|24584|/equities/maple-leaf-foods-inc|TSX|-23.217329174085|64|1.024109572107||0|0|0.15359|20.5|0.10171|39|-0.06041826043302|28|36.61|-0.02619|0.08025|0.015492135784696|0.078898261638534|81.802501710415|359.69919911523|374.08758993884|0.548|0.323|0.14654|62|26|0.0020961765966567|0.048605392198886|37.080001831055|2017-12-24|-0.64407|1986-06-29|2.61905|1986-07-06
2025-01-05 15:01:16|WEEKLY|08901|25012|/equities/martinrea-international-inc|TSX|-11.079827048788|44|0.69660909255654|0.233|-1|1|0.23299|9.02|-0.17992|10|-0.17991631075683|10|30.57|0.07715|0.16144|0.16897532156527|0.34303109961752|382.98438150562|2857.5108152164|440.00003256449|0.638|0.404|0.25864|47|22|0.0029487162162162|0.085168277027027|19.489999771118|2007-10-14|-0.26829|2008-12-07|0.35106|2009-01-04
2025-01-05 15:01:17|WEEKLY|08902|24582|/equities/meg-energy-corp|TSX|-27.805672615858|23|1.6647016436135||0|0|0.09457|23.84|-0.34591|31|-0.11287759021509|24|36.55|0.1468|0.23819|-0.145617111387|-0.093298323672275|11.767876661813|49.010473816625|68.114286150251|0.6|0.35|0.28191|20|8|0.0031790969455511|0.10486439575033|52.900001525879|2011-07-31|-0.53943|2020-03-15|0.85246|2020-04-05
2025-01-05 15:01:18|WEEKLY|08903|24591|/equities/methanex|TSX|59.444373897825|5|4.1685422883713|0.0631|1|1|0.06313|71.4|-0.12515|18|-0.025352079396556|17|33.98|0.02463|0.0863|0.054114591154765|0.17427487505415|102.36790685336|856.13260453488|1428.0000305176|0.686|0.373|0.23656|51|27|0.0031358146229131|0.078763200921129|107.06999969482|2018-10-07|-0.35628|2020-03-15|0.46123|2020-06-07
2025-01-05 15:01:19|WEEKLY|08904|42985|/equities/mty-food-group-inc.|TSX|-48.895307872279|66|2.1360133675341||0|0|0.17521|46.18|-0.1662|10|-0.16619507958032|10|34.92|0.68016|0.87033|0.31445663496136|0.5168241780636|814.30438658517|1940.0893195358|10262.222561895|0.604|0.375|0.3375|48|19|0.0078668064330844|0.096376978747846|73.5|2023-02-19|-0.49066|2020-03-22|1.0625|1998-01-04
2025-01-05 15:01:20|WEEKLY|08905|24590|/equities/mullen-group-ltd|TSX|14.009810725149|24|0.57364239847456|0.0375|1|2|0.00749|14.8|-0.12137|13|0.012490141707637|61|35.49|0.04038|0.08196|0.043058866894573|0.11669029270851|102.04630671304|321.25636373696|967.32029199264|0.622|0.4|0.19515|45|23|0.0024669012345679|0.063768203703704|37.75|2006-05-14|-0.22623|2020-03-22|0.28186|2020-04-12
2025-01-05 15:01:22|WEEKLY|08906|24592|/equities/national-bank-of-canada|TSX|128.05828653761|20|3.7252729191|0.12|1|2|0.10437|132.48|-0.12713|10|0.11538867897362|26|39.22|0.08104|0.11884|0.090694375414758|0.16976112504441|1347.1255004333|2086.9369620289|5363.5625179357|0.661|0.373|0.13576|59|30|0.0022790870124303|0.045158319759966|141.14999389648|2024-12-08|-0.23291|2008-11-23|0.24138|1982-08-22
2025-01-05 15:01:23|WEEKLY|08907|49233|/equities/nexgen-energy-ltd.|TSX|8.8243147748721|12|1.0239218233062||0|0|-0.0644|10.75|0.20093|52|0.20093457110949|52|30|-0.02102|0.13855|-0.032202058376697|0.27874542166294|-0.8338966873081|162.52537242286|2239.5833833919|0.65|0.35|0.37085|20|8|0.0096373158756138|0.12459625204583|12.510000228882|2024-11-24|-0.25|2013-05-05|1.30435|2014-02-23
2025-01-05 15:01:24|WEEKLY|08908|42990|/equities/new-flyer-industries-inc|TSX|-16.77858923299|10|0.96957687861583||0|0|0.0789|14.36|0.49187|71|0.49186607053959|71|42.94|0.2226|0.27723|0.30819366522988|0.48981013100111|413.96921655454|601.36651411094|227.93649558608|0.625|0.438|0.20174|16|8|0.002431882183908|0.067870890804598|61.25|2018-03-25|-0.28945|2020-03-22|0.30341|2023-05-07
2025-01-05 15:01:25|WEEKLY|08909|24600|/equities/northland-power-inc|TSX|-21.751273823854|118|1.2113820174566|0.5192|-1|1|0.51916|18.57|-0.05366|31|-0.053663375832169|31|37.56|-0.02686|0.01413|-0.014185854388714|0.036172777349849|69.439458666046|127.6658196933|176.85713995071|0.471|0.265|0.13069|34|15|0.00089027977044476|0.046026047345768|51.450000762939|2021-02-07|-0.18901|2006-11-05|0.17239|2005-11-27
2025-01-05 15:01:26|WEEKLY|08910|24606|/equities/oceanagold-corp|TSX|3.4099036472694|41|0.33105680755164||0|0|0.31699|4.03|-0.2439|22|-0.087448785934197|42|41.62|0.14778|0.28491|0.41946188098215|0.80155639964022|150.68594625805|336.43600004794|115.14286313738|0.476|0.286|0.36694|21|7|0.0037051312910284|0.12128650984683|5.5599999427795|2016-07-10|-0.32143|2008-05-18|0.73913|2009-01-25
2025-01-05 15:01:28|WEEKLY|08911|960813|/equities/organigram-holdings-inc|TSX|1.9720202533928|51|0.27257656375763||0|0|-0.028|2.43|0.22174|38|0.22173913088548|38|31.71|0.8261|1.14402|2.1322845236481|2.51987814717|14872.935858473|18436.304862249|206.45709194976|0.412|0.353|0.30255|17|2|0.023845959252971|0.14767353140917|45.200000762939|2019-05-26|-0.5|2013-04-14|11.43094|2014-08-31
2025-01-05 15:01:28|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
2025-01-05 15:01:29|WEEKLY|08913|40498|/equities/parex-resources-inc|TSX|-16.295150972385|51|1.1360998055481||0|0|0.30544|15.19|0.23886|82|0.238860430409|82|28.46|-0.07578|0.0128|0.041252515267556|0.083163983598934|80.360649379764|122.49688178104|337.55554623074|0.5|0.423|0.26682|26|8|0.003198417721519|0.084965329113924|30.440000534058|2022-03-13|-0.26379|2020-03-22|0.2439|2020-04-05
2025-01-05 15:01:30|WEEKLY|08914|24618|/equities/parkland-fuel-corp|TSX|-37.498401164696|39|1.6982972022514|0.2|-1|1|0.20005|32.75|0.2633|49|0.26330495360263|49|34.67|0.02316|0.11423|0.12823578795543|0.19014516155552|1985.3498663294|2310.9195139333|4145.5695076528|0.567|0.383|0.15162|60|19|0.0027958970727101|0.050888696883853|49.220001220703|2020-01-19|-0.5|2002-07-07|0.45098|2002-05-05
2025-01-05 15:01:31|WEEKLY|08915|24623|/equities/power-corp-of-canada|TSX|42.525717715519|59|1.5286951168385|0.1932|1|2|0.17452|43.88|-0.08039|8|-0.02539893362431|35|39.91|0.08135|0.11791|0.16373032880091|0.26772438041798|2267.7623870519|2580.995424235|4930.3372779107|0.579|0.351|0.1352|57|24|0.0022432104586369|0.045358546935276|47.889999389648|2024-12-08|-0.23107|2008-12-07|0.19506|2009-03-15
2025-01-05 15:01:33|WEEKLY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|25.724505208847|43|1.4246755348194|0.1217|1|2|0.10467|28.39|0.97645|164|0.97644925454889|164|56.78|0.14003|0.18874|0.30383634074635|0.22746239657991|384.16888673341|183.83855267531|78.317239695582|0.667|0.444|0.18173|9|4|0.00061952983725136|0.070188101265823|42.599998474121|2014-08-03|-0.33389|2020-03-15|0.15208|2016-03-06
2025-01-05 15:01:34|WEEKLY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-91.786461128749|9|4.0285005236715||0|0|-0.06166|81.27|-0.20879|3|-0.20878549817305|3|38.32|0.10177|0.16934|0.22227609688038|0.28961744954912|668.18260402292|601.75269637357|671.65284364392|0.5|0.368|0.12117|38|11|0.0019034699453552|0.045739706284153|137.75|2021-11-14|-0.19333|2018-11-18|0.23047|1997-02-23
2025-01-05 15:01:35|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
2025-01-05 15:01:36|WEEKLY|08919|24632|/equities/quebecor-inc|TSX|-35.303152778124|3|1.3501959974691||0|0|-0.00128|31.21|-0.03197|19|-0.031967948219992|19|29.88|-0.00307|0.06608|0.040802547892567|0.10449748267396|152.23995933131|519.06328153036|951.52437063128|0.515|0.364|0.12527|66|20|0.0019424569402229|0.047789417426545|41.799999237061|2017-04-16|-0.48568|2017-04-30|0.32034|2009-08-09
2025-01-05 15:01:37|WEEKLY|08920|1029163|/equities/real-matters|TSX|-8.4989966251672|9|0.62799887187682|0.075|-1|1|0.07503|6.78|0.16349|45|0.16349201615676|45|39.1|0.04578|0.22153|0.11568100643276|0.20724986300006|128.91694319583|195.97005836652|54.677422728921|0.6|0.5|0.3343|10|5|0.00080197994987469|0.099242230576441|33.009998321533|2020-08-09|-0.26821|2020-03-22|0.38645|2020-05-10
2025-01-05 15:01:39|WEEKLY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|-43.300403785954|40|1.7817707152242||0|0|0.06598|38.79|-0.0182|48|-0.01820332084283|48|39.42|0.09321|0.20704|0.084559717092298|0.14827515337902|138.55753067478|163.26990526708|1883.0098054852|0.389|0.25|0.10988|36|8|0.0030221056241427|0.045727517146776|51.520000457764|2022-02-13|-0.65635|2010-12-26|0.29608|2008-10-19
2025-01-05 15:01:40|WEEKLY|08922|24642|/equities/russel-metals-inc|TSX|39.548672499169|9|1.9517218495096|-0.0005|1|1|-0.00047|42.18|-0.09553|27|-0.020959870243585|21|39.42|0.06122|0.13567|0.14308461130331|0.28644516135401|544.65548851668|1998.5247505926|1289.9082737372|0.525|0.322|0.17954|59|19|0.0021227892030848|0.061994747215081|47.389999389648|2024-02-18|-0.28872|2009-03-01|0.28509|1991-02-03
2025-01-05 15:01:41|WEEKLY|08923|24645|/equities/saputo-inc|TSX|-27.920889969736|12|1.0219634758332|0.0935|-1|1|0.09346|25.22|-0.06769|19|-0.067694384967638|19|37|-0.03237|0.0878|0.063437691845863|0.10675354974684|306.83719494823|409.38135321987|962.5954356854|0.605|0.421|0.13989|38|16|0.0025108680310515|0.04670691601976|48.979999542236|2017-01-29|-0.4795|2009-10-18|1.09159|2009-05-03
2025-01-05 15:01:42|WEEKLY|08924|25146|/equities/seabridge-gold-inc|TSX|-22.061527868661|8|1.8163425593089||0|0|0.15027|17.02|0.16637|36|0.16636625861333|36|26.54|-0.12582|0.08489|0.050923239329547|0.20359953965234|-0.076523029840917|59.846791576791|21.961290913244|0.585|0.402|0.42519|82|30|0.0079300091617041|0.13473368758589|100|1981-06-07|-0.51724|1981-08-02|1.5|1991-12-29
2025-01-05 15:01:43|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
2025-01-05 15:01:45|WEEKLY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|15.558070297593|54|0.65836914730628|0.3612|1|1|0.36118|15.64|0.05842|42|0.058415168771112|42|55.23|0.01761|0.0731|0.081503051750469|0.10187881468809|145.4079412244|145.4079412244|157.18593611187|0.385|0.308|0.10876|13|3|0.0010326977950713|0.038193424124514|20.35000038147|2019-08-04|-0.23081|2020-03-15|0.22467|2020-04-12
2025-01-05 15:01:46|WEEKLY|08927|24659|/equities/silvercorp-metals|TSX|-5.9091190458634|7|0.51773567084366||0|0|0.07724|4.42|0.21458|35|0.21457798252307|35|31.35|0.13365|0.517|0.82585926615679|1.3605059329884|703.90883231821|20295.266000283|1637.037000244|0.429|0.286|0.47987|49|11|0.011260596627756|0.13490125162127|15.60000038147|2011-04-10|-0.55944|2004-03-14|2.07407|1994-08-28
2025-01-05 15:01:47|WEEKLY|08928|978638|/equities/silvercrest-metals-inc|TSX|11.385301977177|13|1.4152502407736|-0.0022|1|1|-0.00216|13.86|-0.38623|5|0.28461541189009|41|42.73|0.68152|0.9662|1.4704611999753|2.3682569947262|1378.3168826009|3051.2887437248|7919.9999386923|0.545|0.364|0.43631|11|7|0.012975062240664|0.12725975103734|16.459999084473|2024-10-27|-0.3615|2020-03-15|0.51163|2016-05-01
2025-01-05 15:01:48|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
2025-01-05 15:01:49|WEEKLY|08930|24654|/equities/snc-lavalin-group-inc|TSX|63.88774145572|13|3.893485640976|0.2687|1|2|0.22146|75.01|0.05653|27|0.056532373644407|27|30.66|0.04649|0.12343|0.14485185222452|0.20952745273999|2242.3740760566|2582.2661619843|4808.3336466398|0.554|0.369|0.15302|65|19|0.0030416708229426|0.055741965087282|79.379997253418|2024-12-08|-0.25031|2019-02-03|0.51064|1989-01-22
2025-01-05 15:01:51|WEEKLY|08931|958361|/equities/spin-master-corp|TSX|28.274013245026|24|1.853662582265|0.0191|1|1|0.0191|33.62|0.40365|124|0.40365445781358|124|31.27|-0.0448|0.0441|-0.049629598445309|0.058187567990259|43.619626700901|131.22743823577|184.32017189561|0.667|0.467|0.22558|15|7|0.0030154471544715|0.074638231707317|61.759998321533|2018-03-11|-0.43917|2020-03-08|0.43717|2021-03-07
2025-01-05 15:01:52|WEEKLY|08932|24657|/equities/stantec|TSX|108.04836303358|6|4.2595083976979||0|0|-0.05698|114.36|-0.1533|11|0.62018488526461|109|31.29|-0.00352|0.09873|0.080664724797239|0.17342360966165|288.68578913951|871.53798254241|8598.4960090434|0.471|0.333|0.16227|51|17|0.0039242723297939|0.051404490943161|123.91999816895|2024-12-08|-0.51401|2009-10-18|0.96442|2009-05-03
2025-01-05 15:01:53|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
2025-01-05 15:01:54|WEEKLY|08934|43085|/equities/stella-jones-inc.|TSX|-84.005768416441|9|4.3852296704402||0|0|-0.01561|73.5|0.90397|119|0.90397279511542|119|37.95|0.19093|0.28409|0.07724247406952|0.1577027974439|203.45242052251|405.21097589138|6074.3799737858|0.525|0.325|0.15771|40|11|0.003959501965924|0.05019377457405|98|2024-07-28|-0.21333|2000-10-22|0.47059|2000-09-03
2025-01-05 15:01:55|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
2025-01-05 15:01:57|WEEKLY|08936|24651|/equities/sun-life-financial|TSX|79.804377140209|20|2.3403072582393|0.1905|1|2|0.16191|85.54|-0.02821|29|-0.028209651974227|29|36.4|-0.03123|0.00311|0.0038867158100913|0.039672591226933|84.98352730758|139.0919035138|626.66669088697|0.486|0.371|0.15244|35|14|0.0021752668213457|0.048995197215777|88.540000915527|2024-12-08|-0.28512|2008-10-12|0.30485|2009-03-15
2025-01-05 15:01:57|WEEKLY|08937|31160|/equities/sunopta-inc|TSX|8.9079990013518|58|0.74900024387315||0|0|0.63821|11.32|0.37971|50|-0.37285070509327|20|42.63|0.17959|0.27882|0.098623350037395|0.12150280933293|169.31512777838|172.62995829253|419.25924055207|0.519|0.333|0.326|27|11|0.0041702317880795|0.10704831125828|21.629999160767|2021-02-14|-0.40711|2008-01-27|0.45|2008-11-30
2025-01-05 15:01:58|WEEKLY|08938|24655|/equities/superior-plus-corp|TSX|-7.4583006550174|88|0.45399472920077||0|0|0.33898|6.24|0.34969|68|0.34968744627446|68|31.52|-0.01181|0.04022|-0.033584032589295|0.016910306432543|32.536826552213|103.59743409702|49.445323515878|0.523|0.341|0.14712|44|16|0.00020531886024423|0.049592075983718|33.150001525879|2005-02-13|-0.33775|2006-04-30|0.25026|2008-11-02
2025-01-05 15:01:59|WEEKLY|08939|24671|/equities/transforce-inc|TSX|186.63111570464|25|10.370422048749|-0.0847|1|1|-0.08471|193.2|-0.12354|12|0.01975566022099|11|34.45|0.08058|0.13702|0.15887627661517|0.26663778596622|420.96376077237|722.77652048132|2467.4329352586|0.515|0.364|0.1869|33|9|0.0037009819121447|0.060295633074936|220.92999267578|2024-04-14|-0.2507|2006-11-05|0.30496|2021-01-31
2025-01-05 15:02:00|WEEKLY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|39.910816317461|138|1.4630609731999|0.6176|1|1|0.61759|44.5|0.01085|84|0.010848239615257|84|30.88|-0.00228|0.03936|0.064100279235353|0.15563726118577|178.56272920147|387.64468297369|2236.1808938061|0.545|0.364|0.16109|33|12|0.0032803719723183|0.047616185121107|45.919998168945|2024-11-03|-0.1911|2015-12-13|0.19615|2008-05-04
2025-01-05 15:02:02|WEEKLY|08941|25220|/equities/torex-gold-resources-inc|TSX|23.909536938666|44|2.8323043340898||0|0|0.61421|28.62|0.34309|35|0.34308646705462|35|26.97|-0.01671|0.2006|0.26651758557912|0.39493761823304|7.2436414151694|39.988928735549|1060.0000123624|0.479|0.366|0.45268|71|22|0.013978569969357|0.14603304392237|35.169998168945|2016-09-11|-0.57143|2002-10-13|8.38144|2011-05-01
2025-01-05 15:02:04|WEEKLY|08942|24675|/equities/toromont-industries-ltd|TSX|-125.33883188012|9|4.2219607882874|0.0453|-1|1|0.04526|113.28|-0.09192|6|-0.091917968770984|6|34.12|0.06963|0.13112|0.17334298460733|0.31454307650846|2930.7725321646|8851.0941367491|87138.463795678|0.507|0.328|0.13531|67|24|0.0036625239755885|0.042296142109852|135.5299987793|2024-04-14|-0.18519|1982-11-28|0.21053|1980-11-16
2025-01-05 15:02:05|WEEKLY|08943|24668|/equities/toronto-dominion-bank|TSX|-84.019454611904|12|2.8217028260857||0|0|0.00077|77.78|-0.04999|5|-0.049993728274833|5|36.28|0.01933|0.062|0.078589820846773|0.16512433068238|590.91986323431|1857.9644093185|7407.6192677643|0.578|0.375|0.1277|64|24|0.0023387741105872|0.04314319331333|109.08000183105|2022-02-13|-0.22919|2008-11-23|0.16459|2009-03-15
2025-01-05 15:02:06|WEEKLY|08944|24678|/equities/tourmaline-oil-corp|TSX|55.785965584099|7|3.6497332166985|-0.0124|1|1|-0.01242|66.79|-0.18858|16|-0.060215590664567|20|42.94|0.32876|0.38135|0.56353882868983|1.0463979191102|1109.1474417194|858.04842750444|325.80488251477|0.588|0.294|0.22511|17|11|0.0028579347826087|0.074225122282609|75.285011291504|2022-11-20|-0.18545|2020-03-15|0.1975|2020-08-09
2025-01-05 15:02:07|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
2025-01-05 15:02:09|WEEKLY|08946|1011025|/equities/trisura-group-ltd|TSX|-45.338465438314|3|2.2880394178711|0.0005|-1|1|0.00052|38.58|0.06488|47|0.064876587014922|47|39.4|0.15478|0.2243|0.32066535115328|0.47403842032646|372.37767810269|424.54504660887|698.28056407461|0.7|0.5|0.21799|10|5|0.0060218181818182|0.066962373737374|49.430000305176|2021-08-15|-0.20619|2020-03-22|0.21565|2021-02-14
2025-01-05 15:02:09|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
2025-01-05 15:02:10|WEEKLY|08948|24682|/equities/vermilion-energy-inc|TSX|-15.311250142494|57|1.072760477586||0|0|0.07578|14.27|-0.24499|14|-0.24498782374794|14|47.7|0.14052|0.23409|0.23514550524686|0.44178767246589|912.09918731846|2249.3537734244|984.1379302407|0.6|0.367|0.23412|30|13|0.0036021990585071|0.08083661735037|78.23999786377|2014-06-22|-0.53861|2020-03-15|0.4|1996-11-24
2025-01-05 15:02:11|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
2025-01-05 15:02:12|WEEKLY|08950|976223|/equities/movarie-capital-ltd|TSX|5.7708333961903|28|0.44299996397678|0.6403|1|2|0.52017|7.16|0.21324|22|0.21324017607793|22|22.78|-0.26085|0.13822|0.54982542922937|0.87043156731099|268.53437437585|813.71104237148|4773.333041933|0.556|0.389|0.41765|18|2|0.025870343249428|0.11966485125858|9.8400001525879|2021-02-14|-0.77273|2014-02-09|4.5|2016-04-03
2025-01-05 15:02:14|WEEKLY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|11.01086348978|88|1.0516291133267||0|0|0.46026|13.23|0.20596|51|-0.16374139186534|27|43.27|0.06582|0.18897|0.15402624104785|0.30869898024778|187.48529803472|797.58400026297|203.53845449594|0.61|0.39|0.36156|41|17|0.0042181461579796|0.11464388500806|16.770000457764|2022-03-13|-0.3125|2013-03-10|0.725|2013-08-25
2025-01-05 15:02:15|WEEKLY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|117.05439675024|55|6.6815657887013|0.1719|1|2|0.11202|126.27|-0.18479|15|-0.24045018143847|59|30.08|0.01739|0.05732|0.055030458020114|0.10484979498642|318.04179121819|520.83694021262|1972.9686681484|0.631|0.369|0.17518|65|31|0.0025695221503235|0.06050256346441|141.27000427246|2024-10-20|-0.29286|2020-03-22|0.30537|2020-04-12
2025-01-05 15:02:16|WEEKLY|08953|25241|/equities/whitecap-resources-inc|TSX|9.2348522719908|43|0.52990315682827|0.0677|1|2|0.04829|10.42|1.95288|83|1.9528780976598|83|37.14|-0.0054|0.22267|0.43120761088132|0.64589875059689|783.04656848287|369.40821113401|173.66666793823|0.276|0.138|0.28129|29|6|0.0076330384271671|0.095354253798034|18.700000762939|2014-08-31|-0.725|2002-12-29|2.09091|2003-01-12
2025-01-05 15:02:17|WEEKLY|08954|43147|/equities/winpak-ltd.|TSX|43.855607246882|52|2.212980372569||0|0|0.06568|46.24|-0.11128|19|-0.077514405083094|7|33.79|0.06495|0.11546|0.044575858827848|0.094165082885616|192.99649134358|353.62496317273|4867.3686588108|0.526|0.351|0.12125|57|16|0.0026118664643399|0.042127738998483|59.529998779297|2017-05-14|-0.1657|2000-10-15|0.25279|2008-12-14
2025-01-05 15:02:18|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
2025-01-05 15:02:20|WEEKLY|08956|24919|/equities/genivar-inc|TSX|226.9932487087|115|8.6289161815728|0.5191|1|1|0.51909|254.63|0.7803|97|0.7802968011058|97|40.81|0.06273|0.13478|0.37187321338728|0.45383269047242|560.90198169667|583.00970989593|2293.9639291174|0.286|0.238|0.16513|21|5|0.0038586302780638|0.050485417095778|259.60000610352|2024-12-08|-0.18367|2006-11-05|0.19302|2020-12-06
2025-01-05 15:02:21|WEEKLY|08957|951635|/equities/tweed-marijuana-inc|TSX|-7.1742761160091|8|1.0347586878523|0.1858|-1|1|0.18582|4.25|-0.44882|6|-0.44881888935989|6|20.82|-3.6567|0.11695|0.43376277938429|0.69104793584047|299.92759734923|2611.4569502553|56.666666666667|0.643|0.464|0.54252|28|11|0.17833437288136|0.15387616949153|766.79998779297|2018-10-21|-0.9|2013-02-17|102.6|2014-04-06
2025-01-05 15:02:21|WEEKLY|08958|1055210|/equities/barrick-gold-corp.|TSX|-27.199042479374|3|1.5537127018505||0|0|-0.0306|22.9|-0.05295|37|-0.052951519409141|37|27.17|-0.06597|0.00856|0.020674702548048|0.072949292545163|63.505832012412|133.16292642324|58.959834007633|0.542|0.333|0.22653|24|7|0.00053498470948012|0.072707568807339|42.080001831055|2012-09-23|-0.23788|2020-03-15|0.1901|2016-05-01
2025-01-05 15:02:22|WEEKLY|08959|24589|/equities/metro-inc|TSX|83.654587111789|34|3.185088636889|0.2218|1|1|0.22179|91.28|-0.10314|12|0.19088127685799|95|35.4|0.10527|0.15549|0.14158777606392|0.2974400934735|1428.0935664568|4273.3714652337|17553.846562967|0.636|0.364|0.11176|55|23|0.0038830606060606|0.044826737373737|94.860000610352|2024-12-15|-0.64899|2009-12-06|2.13573|2009-04-12
2025-01-05 15:02:23|WEEKLY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|126.10287535443|14|4.996750861628|0.1164|1|1|0.11641|138.77|-0.01458|25|-0.014581927771945|25|36.81|0.03827|0.07456|0.032202793851844|0.095611287680212|193.10468474864|543.22484403096|2426.0491147293|0.524|0.333|0.11378|63|20|0.0018416766723842|0.039958992281304|154.4700012207|2022-03-27|-0.21809|2008-11-23|0.17248|2008-11-30
2025-01-05 15:02:25|WEEKLY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-7.6146170814731|22|0.40549658977713|0.1159|-1|1|0.1159|6.56|-0.17002|14|-0.170022323874|14|38.58|0.00779|0.04749|0.072869941912144|0.12259983044205|228.66398522785|242.7111624443|65.929648929953|0.5|0.306|0.13795|36|14|0.00042444680851064|0.04668829787234|22.670000076294|2021-02-21|-0.48065|2008-10-26|0.26136|2008-12-28
2025-01-05 15:02:26|WEEKLY|08962|24469|/equities/bce|TSX|-38.749003836068|9|1.9947010363794||0|0|0.12889|34.4|-0.17781|13|-0.17780548236264|13|40.09|0.03133|0.07026|0.11521266493463|0.1783651089253|771.06020620129|1661.6865548479|1600|0.483|0.379|0.10122|58|15|0.0015718774110587|0.035537025289327|74.089996337891|2022-04-24|-0.27786|2008-11-30|0.20209|2000-02-06
2025-01-05 15:02:28|WEEKLY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|2.3916840063206|12|0.30433340777136|0.0422|1|2|-0.07645|3.02|0.2|51|0.2|51|38.34|0.07008|0.24194|0.3840426906362|0.57688882028923|1999.6051660183|5501.9807726738|1020.2702506778|0.5|0.368|0.23857|38|11|0.01018|0.12784819482289|14.010000228882|2007-05-13|-0.85811|1994-11-06|7.04762|1994-11-20
2025-01-05 15:02:29|WEEKLY|08964|25153|/equities/sprott-inc|TSX|53.923344762483|12|3.309739636953||0|0|-0.05647|61.99|0.11038|33|0.11038268777643|33|34.28|-0.34995|0.36753|-0.011007293543986|0.7778324693695|-8381.8522229116|1402.9539124466|639.07219481856|0.56|0.44|0.28236|25|8|0.010919861751152|0.081458605990783|71.699996948242|2022-04-24|-0.29197|2008-10-12|8.57143|2015-03-29
2025-01-05 15:02:30|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
2025-01-05 15:02:31|WEEKLY|08966|24498|/equities/canadian-natural-resources|TSX|-50.960043474778|30|2.5910134925678||0|0|0.02166|45.61|0.14588|85|0.14587679386168|85|41|0.18974|0.30991|0.32059876962025|0.55829051953573|458.04352486296|2569.7199292557|8144.6429314585|0.556|0.352|0.22775|54|24|0.0046204012483281|0.098890303165403|56.494998931885|2024-04-14|-0.5|1984-02-26|1.25|1982-07-18
2025-01-05 15:02:33|WEEKLY|08967|1164007|/equities/dye-durham-ltd|TSX|14.931369607277|16|2.0441340287123|0.1251|1|1|0.12508|17.72|-0.33701|13|-0.22147607409156|13|24.22|-0.09738|-0.01751|0.0003330577688499|0.11278138197761|73.365470387039|110.65848713712|119.72972354722|0.444|0.333|0.33844|9|4|0.0044082403433476|0.11344343347639|53.680000305176|2020-12-27|-0.23594|2023-10-29|0.41967|2020-08-16
2025-01-05 15:02:33|WEEKLY|08968|42839|/equities/enghouse-systems-limited|TSX|-32.002210313968|4|1.6157365424407||0|0|-0.00621|27.53|-0.17838|11|-0.17837834122525|11|34.86|0.05433|0.20051|0.10671977977206|0.1473727550432|350.24140963952|468.0451199206|2202.4000549316|0.477|0.386|0.19627|44|14|0.0038664085881587|0.065492114508783|79.056274414062|2020-09-06|-0.4898|2013-11-24|0.83333|1997-02-09
2025-01-05 15:02:34|WEEKLY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|1788.2716365569|164|68.475482318409|2.4426|1|1|2.44258|1996.01|-0.16636|7|0.14835079479099|45|30|0.12211|0.20491|0.32806496357625|0.49410207032761|21705.219556866|57979.572885436|42021.263363487|0.507|0.362|0.15479|69|21|0.0038590326914465|0.050884720107479|2071.4899902344|2024-12-08|-0.26923|1999-08-08|0.33455|2003-06-01
2025-01-05 15:02:35|WEEKLY|08970|24952|/equities/international-forest-products-ltd|TSX|15.99206062242|14|1.4605473009486|-0.1236|1|1|-0.12362|17.44|-0.33226|35|-0.33225924043137|35|35.71|0.06017|0.1463|0.09294375617268|0.14005122128368|472.59604241775|875.62109443002|217.72784064567|0.569|0.385|0.25429|65|25|0.0023554927163668|0.082938881748072|44.560001373291|2022-01-16|-0.35154|2008-11-16|0.42572|1983-01-02
2025-01-05 15:02:37|WEEKLY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-32.519216408332|96|1.1264056728944|0.0825|-1|1|0.08247|29.26|-0.07992|13|-0.079919228792798|13|36.05|-0.00287|0.06831|0.024457372021294|0.076227649095675|96.245407392749|217.16657134024|415.03545301084|0.605|0.447|0.21636|38|20|0.0021557679180887|0.06672443003413|51|2022-03-13|-0.26741|2008-11-16|0.25654|2016-03-06
2025-01-05 15:02:38|WEEKLY|08972|1123415|/equities/lightspeed-pos|TSX|20.093127425217|15|1.7927628799871|0.0749|1|2|0.0062|22.73|-0.22098|7|-0.22098082070328|7|41.43|0.19269|0.39576|1.0274981520274|1.0274981520274|255.20539396|255.20539396|120.26455026989|0.286|0.286|0.41555|7|1|0.00585375|0.13282927631579|165.86999511719|2021-09-26|-0.3311|2020-03-15|0.47103|2020-05-24
2025-01-05 15:02:39|WEEKLY|08973|1166355|/equities/nuvei|TSX|45.600714489229|51|0.70809529741361||0|0|0.47354|47.61|0.21387|27|-0.16171327157246|12|33.6|0.0795|0.13248|0.026077639483448|-0.16171327157246|101.75750823|83.829|103.16359487801|0.4|0.2|0.35489|5|1|0.0043860550458716|0.11118798165138|180|2021-09-19|-0.46248|2023-08-13|0.34532|2024-03-24
2025-01-05 15:02:40|WEEKLY|08974|24605|/equities/onex-corp|TSX|100.75768381503|9|5.1804183973708|0.1035|1|2|0.03132|114.6|-0.25517|9|-0.21314954017325|11|45.53|0.10673|0.18261|0.13351106962106|0.24759630787616|619.42752541003|1164.7240800463|2305.8350766993|0.558|0.349|0.15616|43|14|0.0025897304170905|0.054893901322482|118.91000366211|2024-11-17|-0.34892|1991-12-15|0.36029|2000-02-06
2025-01-05 15:02:41|WEEKLY|08975|24608|/equities/open-text|TSX|-47.277962038045|39|2.2528887716308|0.1562|-1|1|0.15617|41.28|-0.08239|19|-0.082394861848622|19|37.33|-0.00364|0.10445|0.036284128084711|0.095004628638429|110.58814540562|192.88925418884|845.90159449261|0.472|0.333|0.23115|36|12|0.003477988422576|0.074167590448625|69.790000915527|2021-09-05|-0.51472|2011-11-20|0.50875|2000-06-04
2025-01-05 15:02:43|WEEKLY|08976|24680|/equities/transcanada-corp|TSX|61.666916637428|25|2.4443832284928|0.3803|1|2|0.33426|68.56|-0.13433|14|-0.061875130152416|16|39.15|0.013|0.05663|0.057579334085754|0.087165540221023|328.41204822108|346.87930916494|626.69104376868|0.576|0.373|0.11788|59|24|0.001218470437018|0.040125428449015|70.319999694824|2024-11-24|-0.21935|1999-12-12|0.12871|2000-03-05
2025-01-05 15:02:44|WEEKLY|08977|24603|/equities/north-west-company-inc|TSX|47.51849850302|69|2.3819667015395|0.4023|1|1|0.40227|49.36|-0.01822|14|-0.069269790667064|28|39.37|-0.00464|0.03397|0.026281830603478|0.090974928263415|142.05451132584|264.73851997675|1309.2838424424|0.686|0.371|0.14949|35|18|0.0022656362378976|0.044457192254495|55.930000305176|2024-11-10|-0.12758|2020-03-15|0.19454|2008-10-26
2025-01-05 15:02:45|WEEKLY|08978|24679|/equities/thomson-reuters-corp|TSX|217.70985462865|60|6.9159316252875|0.2695|1|2|0.24421|234.36|-0.17453|28|0.6387222842569|87|44.61|0.04626|0.08664|0.016344902406175|0.072792014898634|100.74894461249|249.29408792551|4802.4589162782|0.549|0.333|0.12946|51|21|0.0022093873179092|0.044819562982005|243.41999816895|2024-12-15|-0.20154|1987-10-25|0.2766|1981-10-11
2025-01-05 15:02:46|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
2025-01-05 15:02:47|WEEKLY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|-25.775873138906|35|1.0036245830859||0|0|0.0302|22.8|-0.13792|20|-0.13791832710144|20|42.84|0.0783|0.13079|0.16069533824515|0.20224010113449|723.08872930576|519.14226048245|276.36362711588|0.531|0.344|0.19722|32|13|0.0016107473309609|0.060919039145907|38.020000457764|2014-03-02|-0.22752|2015-12-13|0.30925|2021-07-25
2025-01-05 15:02:49|WEEKLY|08981|998086|/equities/canada-goose-holdings-inc|TSX|-16.92906201604|23|0.9862791511118|0.0289|-1|1|0.02886|14.47|-0.31162|21|-0.31161564671108|21|32.08|-0.03668|0.06171|0.17386347833886|0.25364809407846|142.91410863952|131.56521205304|62.913044639256|0.5|0.25|0.31778|12|5|0.001710515970516|0.098476904176904|95.580001831055|2018-11-18|-0.29191|2019-06-02|0.39778|2018-06-17
2025-01-05 15:02:50|WEEKLY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|4.2064392035387|3|0.45618686857547|0.3275|1|2|0.01328|5.34|-0.0233|63|-0.22173226230099|21|30.95|-0.04819|0.0721|-0.020599374795186|0.045901558361191|40.307532384075|93.872971071268|64.963503395579|0.667|0.429|0.30803|21|8|0.0022886809815951|0.09875472392638|36|2021-01-31|-0.3037|2019-09-29|0.43109|2021-01-24
2025-01-05 15:02:51|WEEKLY|08983|24470|/equities/boardwalk-reit|TSX|-74.658143703477|11|3.5379422260334||0|0|0.14789|65.28|0.32695|73|0.32695038591378|73|44.44|0.1522|0.2032|0.33972623391234|0.58493736477334|1473.1198916802|2741.9366245252|4054.6582732468|0.529|0.324|0.18318|34|13|0.0033208349769888|0.053598948060487|91.809997558594|2024-09-15|-0.37096|2020-03-15|0.22273|1996-03-24
2025-01-05 15:02:52|WEEKLY|08984|24777|/equities/boyd-group-income-fund|TSX|-241.77728012812|39|11.059331234221||0|0|0.21963|215|0.66561|87|0.66561406125143|87|57.86|0.37381|0.53761|0.58387723143216|1.0203512694874|3240.4932074297|12797.172472349|7049.1804380758|0.636|0.409|0.22578|22|7|0.0059195041952708|0.068974233409611|324.75|2024-03-03|-0.28|2005-12-18|3.46237|2003-03-02
2025-01-05 15:02:53|WEEKLY|08985|985736|/equities/brookfield-business-partners|TSX|28.540742880401|16|2.520998857316|0.1459|1|1|0.14588|34.64|0.00916|24|0.0091565971172285|24|33.31|-0.05902|0.02573|-0.034515323390768|-0.024635030082659|71.989383303619|77.745672927145|106.58461350661|0.385|0.308|0.19273|13|5|0.0018396205357143|0.069943191964286|42.75|2016-06-19|-0.36453|2017-01-08|0.27016|2022-08-07
2025-01-05 15:02:55|WEEKLY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|42.336023864232|56|2.2709435432873|0.1461|1|1|0.14612|46.2|0.06948|17|-0.13515672663487|13|39.16|0.01524|0.0595|0.063694765716559|0.14635340817041|147.21782114664|213.39630002955|647.05884631451|0.684|0.421|0.13795|19|11|0.0028205757196496|0.044695819774718|57.080028533936|2022-04-10|-0.19239|2020-03-15|0.24654|2023-11-05
2025-01-05 15:02:55|WEEKLY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|-25.559383176328|4|1.1199332321599|-0.0567|-1|1|-0.05665|23.5|0.10486|37|0.10486396992271|37|22|-0.04652|0.00063|0.012777843421027|0.0098166101538864|102.95927372271|101.06927822|75.660014179228|0.375|0.25|0.14307|8|2|-0.0008695530726257|0.047744469273743|33.970001220703|2022-01-09|-0.11867|2023-03-12|0.18701|2023-01-08
2025-01-05 15:02:56|WEEKLY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|23.838480996452|57|0.39717291217308|0.2312|1|1|0.23122|25.24|0.19714|104|0.19714043438637|104|46.56|-0.00961|0.04725|-0.010935583002091|-0.0034358014064735|90.837175444378|95.075840081746|101.77419575643|0.556|0.333|0.07808|9|5|0.00026402105263158|0.020663157894737|28.5|2022-03-27|-0.1864|2020-03-15|0.15294|2020-03-29
2025-01-05 15:02:57|WEEKLY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|-48.479135297511|11|2.075247509114|0.1016|-1|1|0.10165|43.57|-0.0098|13|-0.0097999090796728|13|43.09|-0.00347|0.03611|0.031861957463673|0.059910650213276|140.82854959804|172.9524466793|425.07316775438|0.594|0.406|0.12299|32|17|0.0014729517638589|0.041186861051116|62.770004272461|2021-09-12|-0.17933|2020-03-22|0.16794|2008-12-21
2025-01-05 15:02:58|WEEKLY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|-162.9529612422|29|5.4759865721084||0|0|0.07451|148.18|-0.02439|26|-0.024389082443613|26|31.05|-0.0569|-0.01498|0.010680034165143|0.050090189223463|95.380591229778|138.0880143471|335.2488464209|0.55|0.45|0.12596|20|6|0.0021990600924499|0.038466671802774|181.33999633789|2024-03-24|-0.08729|2014-10-12|0.14223|2021-09-05
2025-01-05 15:03:00|WEEKLY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|-117.28367364046|36|4.2306011308351|0.0211|-1|1|0.02108|106.79|-0.00491|13|-0.0049063099014524|13|42.29|0.05653|0.10637|0.16067728565874|0.28254164423614|417.93480160231|717.36621472257|1653.0959796427|0.643|0.429|0.15077|28|14|0.0029278424938474|0.052147268252666|123.37000274658|2024-03-17|-0.15107|2008-10-05|0.14361|2008-11-02
2025-01-05 15:03:01|WEEKLY|08992|42784|/equities/choice-properties-reit|TSX|-14.75393449059|4|0.45464487470136|0.0203|-1|1|0.02035|13.48|-0.1189|8|-0.069926111821339|23|37.31|-0.03283|-0.01167|-0.011688831398732|0.013326808210882|86.282191642195|106.13072032573|134.79999542236|0.625|0.375|0.10402|16|9|0.00074598333333333|0.034140066666667|15.909999847412|2022-04-24|-0.11036|2020-03-22|0.12773|2023-11-05
2025-01-05 15:03:01|WEEKLY|08993|24822|/equities/crombie-reit|TSX|-15.035762138521|7|0.56358729049749|0.0556|-1|1|0.05559|13.42|0.0223|46|0.022302189073691|46|44.27|0.00851|0.03875|-0.009167590246516|-0.00083156023756377|85.375169607729|96.584186243632|126.72332278498|0.591|0.409|0.1132|22|11|0.00070674489795918|0.039636051020408|19.090000152588|2021-11-14|-0.26297|2008-11-23|0.22344|2020-03-29
2025-01-05 15:03:02|WEEKLY|08994|24527|/equities/eldorado-gold-corp.|TSX|20.127823878126|63|1.59917461805|0.5003|1|1|0.50033|22.43|-0.21446|11|-0.14777050187506|42|28.47|-0.1553|0.0698|-0.030162897016929|0.23049608573083|0.022041016006715|606.63725651447|747.66667683919|0.618|0.327|0.3544|55|26|0.0066899938574939|0.11588322481572|48.400001525879|2015-01-25|-0.45283|1997-11-23|4.79745|2013-10-27
2025-01-05 15:03:03|WEEKLY|08995|24534|/equities/first-capital-realty-inc|TSX|16.653644712432|56|0.62638257281046|0.1602|1|1|0.16016|17.24|0.05706|76|0.057060260106748|76|43.8|0.02129|0.05921|0.020014433153773|0.053412298079657|112.674502162|153.50657071048|275.83999633789|0.6|0.314|0.12436|35|13|0.0011270843828715|0.040421234256927|23.309999465942|2016-08-07|-0.30753|2020-03-22|0.18944|2001-09-30
2025-01-05 15:03:05|WEEKLY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|243.03719298127|26|8.7629745082869|0.1842|1|1|0.18425|262.82|-0.08348|11|0.50247786533422|78|36.62|0.00886|0.08195|0.099283433389526|0.23567753005013|142.2599368137|210.75874528647|773.00002154182|0.462|0.308|0.16364|13|5|0.0047596606786427|0.052513532934132|278.19000244141|2024-12-01|-0.18874|2020-03-22|0.17327|2020-04-12
2025-01-05 15:03:06|WEEKLY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|-106.5714714219|3|5.7304901179275|-0.0159|-1|1|-0.01591|90.02|0.20345|112|0.20344973401772|112|37.58|0.00874|0.05948|0.067947333379539|0.11999465298127|361.94900748542|722.20293106358|1786.1110580241|0.548|0.371|0.15059|62|23|0.0019730617495712|0.05126180102916|108.88999938965|2024-10-13|-0.37053|2020-03-15|0.27498|2020-04-05
2025-01-05 15:03:07|WEEKLY|08998|40490|/equities/interrent-reit|TSX|-11.650023311103|38|0.52250714591884||0|0|0.14048|10.34|-0.13453|9|-0.13453236955965|9|44.12|-0.02644|0.08976|0.016919098991889|0.10588670141634|74.521453705804|158.47440875071|369.28572602418|0.5|0.308|0.2714|26|7|0.0033377195945946|0.066382871621622|19.049999237061|2020-03-08|-0.28333|2002-03-17|1.22222|2001-11-11
2025-01-05 15:03:08|WEEKLY|08999|24969|/equities/killam-properties-inc|TSX|-19.250393994275|10|0.71636795032711||0|0|0.06233|17.3|-0.03099|14|-0.030987401482042|14|37.38|0.13934|0.20089|0.26375172288044|0.45053878377276|484.82673230267|924.49462677436|2162.4998724088|0.625|0.406|0.1426|32|13|0.0037544149377593|0.052891692946058|24.14999961853|2022-01-09|-0.25|2001-03-04|0.5|2002-03-10
2025-01-05 15:03:09|WEEKLY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|40.625665820077|57|1.5372478067037|0.6505|1|2|0.63589|44.3|-0.12552|38|-0.03002708785716|9|32.11|-0.02927|0.02514|-0.042000729984797|-0.0038368602263505|53.717944482099|90.997150876966|327.90524416392|0.632|0.368|0.12175|19|7|0.0023976576576577|0.045738783783784|46.419998168945|2024-11-17|-0.24165|2020-03-22|0.17312|2016-11-13
2025-01-05 15:03:11|WEEKLY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|-5.2887021485652|5|0.27123400183802|0.0502|-1|1|0.05021|4.54|-0.08429|29|-0.08429111074105|29|38.35|0.00838|0.03394|-0.028643892343775|0.013684076860479|74.081422118437|104.70382951218|44.685039665718|0.45|0.25|0.12505|20|9|-0.00054215304798962|0.038638962386511|14.420000076294|2022-03-20|-0.22746|2020-03-22|0.18302|2020-03-29
2025-01-05 15:03:12|WEEKLY|09002|941685|/equities/osisko-gold-ro|TSX|24.515041401605|59|1.348421462672|0.3993|1|1|0.39927|26.81|0.21932|34|0.21931780581701|34|26|-0.11795|-0.04631|-0.05447357184173|-0.065523214451472|46.618879108532|49.460690520113|168.61635288782|0.579|0.474|0.22611|19|8|0.0022032971014493|0.069664746376812|29.569999694824|2024-11-03|-0.36638|2020-03-15|0.28844|2020-03-22
2025-01-05 15:03:13|WEEKLY|09003|24624|/equities/pembina-pipeline-corp|TSX|-58.618102263185|3|1.9849307628787||0|0|-0.01967|53.39|0.17742|57|0.17742296319019|57|48.75|0.03636|0.08562|0.052315418891068|0.065293671183818|164.42326758474|158.46637726299|680.12738902253|0.536|0.357|0.13826|28|11|0.0019439502560351|0.04411111923921|60.720001220703|2024-11-24|-0.37668|2020-03-15|0.26667|2008-10-19
2025-01-05 15:03:14|WEEKLY|09004|24468|/equities/primo-water-corp?cid=24468|TSX|33.45257031781|67|2.4403901340703|0.9811|1|2|0.8934|37.4|-0.07029|31|-0.070292509916862|31|34.34|1.8765|2.06895|3.3857530605571|5.3596677759653|10509.604430715|20283.933951365|6032.258264232|0.566|0.358|0.20385|53|20|0.0048950318133616|0.079696049840933|49.619998931885|1993-10-24|-0.5491|2008-03-02|0.85946|2008-03-30
2025-01-05 15:03:15|WEEKLY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|120.88984732217|70|5.0964713179171|0.5547|1|2|0.47378|133.2|-0.10369|19|-0.10369317694182|19|30.94|-0.07073|-0.01076|-0.014275362039159|0.031631673059408|70.12834989028|138.56435631823|1139.7278499006|0.515|0.364|0.16127|33|11|0.0031256330275229|0.055423091743119|139.47999572754|2024-12-01|-0.19359|2009-03-01|0.31247|2008-11-30
2025-01-05 15:03:17|WEEKLY|09006|24514|/equities/calloway-reit|TSX|24.383075796067|24|0.84286853838656||0|0|0.02427|24.9|-0.08916|14|-0.091575092712515|18|35.77|-0.05321|0.10428|0.052780340543068|0.17467635400434|14.421652135686|85.342912434388|1106.6666497125|0.514|0.314|0.26048|35|9|0.0083584078431373|0.048572470588235|38.909999847412|2016-07-10|-0.59821|1999-08-29|1.75556|2001-12-09
2025-01-05 15:03:18|WEEKLY|09007|976225|/equities/teck-resources-ltd-a|TSX|-69.538748462299|18|3.6204162303936||0|0|-0.01331|59.19|-0.04294|23|-0.042943653229441|23|44.56|0.16765|0.26861|0.26334454300686|0.36827980290926|387.46347852091|453.30077464896|95.421569871873|0.625|0.438|0.25691|16|6|0.0020208904109589|0.083479643835616|89.587898254395|2023-05-07|-0.34569|2023-05-28|0.40606|2015-10-11
2025-01-05 15:03:19|WEEKLY|09008|24662|/equities/telus-corp|TSX|-22.270881532827|3|0.89696053637357||0|0|0.0005|19.91|-0.13542|20|-0.13541669771075|20|40.21|0.05174|0.08536|0.086212367425845|0.15105299466405|561.55454292234|936.72852546758|1042.4083871913|0.552|0.362|0.10628|58|22|0.0015028191945159|0.040420064267352|34.650001525879|2022-04-17|-0.41085|2002-07-28|0.32895|2002-08-04
2025-01-05 15:03:20|WEEKLY|09009|24663|/equities/transalta|TSX|16.6606156922|24|1.226461486796|1.0247|1|1|1.0247|20.49|0.12834|42|-0.11374051003083|21|36.68|-0.02162|0.01774|-0.003354200174814|-0.009466991865191|53.264571966496|61.119696114979|283.40248571319|0.762|0.46|0.12935|63|37|0.0010314353041988|0.046237832047986|38.099998474121|2008-07-27|-0.31469|2020-03-15|0.30427|2016-11-27
2025-01-05 15:03:21|WEEKLY|09010|24665|/equities/transcontinental-inc|TSX|15.967484963352|56|0.80083862529374|0.4736|1|2|0.40317|18.62|0.28248|53|0.28247553287722|53|33.53|-0.00832|0.05812|0.021513964640641|0.10606967956741|109.56352976303|458.95941389367|541.27908516021|0.571|0.367|0.16936|49|15|0.0019045583038869|0.059895518256773|32.889999389648|2018-06-24|-0.30987|2008-12-21|0.23143|1994-07-03
2025-01-05 15:03:23|WEEKLY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|104.51426760364|58|6.3758319953406||0|0|0.59591|117.14|-0.13289|23|-0.15051784755235|11|29.57|-0.02572|0.05292|0.038103489165101|0.10523564813997|81.424647164703|538.28290163281|1053.4172715395|0.519|0.39|0.24511|77|32|0.0029918680377035|0.08271940445587|123.86000061035|2024-11-03|-0.27393|2020-03-15|0.34758|1990-11-11
2025-01-05 15:03:24|WEEKLY|09012|24480|/equities/b2gold?cid=24480|TSX|-4.4511736538695|5|0.29410209377665|-0.0027|-1|1|-0.0027|3.71|-0.10843|21|-0.10843374393799|21|36.96|0.02919|0.15512|0.20316396340784|0.41976281834542|137.3012246083|399.03990548923|159.91379934918|0.583|0.375|0.29975|24|10|0.0031244781144781|0.10537865319865|9.9899997711182|2020-08-09|-0.35798|2020-03-15|0.69388|2009-02-01
2025-01-05 15:03:25|WEEKLY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-2.7884088327031|201|0.32530324560821||0|0|0.90222|2.77|0.02635|10|0.026354108446824|10|29.96|-0.01962|0.13942|0.11586577557441|0.19922910630183|-3.0332601636575|406.70143052616|94.960573479632|0.604|0.417|0.36161|48|18|0.0040494078144078|0.1201043040293|210.80000305176|2000-03-05|-0.36481|2009-01-04|0.73611|2000-01-23
2025-01-05 15:03:26|WEEKLY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|10.098957602337|15|1.0364480922084|0.0099|1|1|0.00987|11.26|-0.08367|41|-0.08366763574707|41|32.8|0.39454|0.52145|0.14761885659288|0.26070746130889|396.141171958|2148.3223143594|4170.3702894257|0.593|0.39|0.27381|59|21|0.0049175731144177|0.092660389943561|347.83999633789|2015-08-09|-0.62082|2016-03-20|0.44774|2023-05-21
2025-01-05 15:03:27|WEEKLY|09015|42751|/equities/brp-inc?cid=42751|TSX|-84.087899967881|64|5.6702800324932||0|0|0.23794|73.76|-0.16925|12|-0.1692469340728|12|22.63|-0.0102|0.05257|0.0041358189566854|0.062948411595401|61.778385715882|103.15374903354|297.89984432307|0.542|0.292|0.22566|24|8|0.0034543069306931|0.074888498349835|129.97999572754|2021-09-12|-0.39646|2020-03-22|0.42684|2020-04-12
2025-01-05 15:03:29|WEEKLY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|65.061464440046|14|5.926621166522||0|0|0.09042|76.7|0.33968|99|0.33968492694506|99|30.38|-0.07948|-0.01495|-0.045843289529729|0.025660275231652|29.350733179637|98.427095073095|338.63133880803|0.667|0.429|0.25218|21|11|0.0033384946236559|0.076155238095238|88.180000305176|2024-12-08|-0.19498|2022-10-16|0.25181|2020-04-05
2025-01-05 15:03:30|WEEKLY|09017|24492|/equities/ci-financial-corp|TSX|28.767231845623|24|0.72592261640027||0|0|0.83789|30.95|-0.14402|11|-0.11325301633966|14|34.89|0.07754|0.11937|0.18066421355883|0.25282980606157|1492.4529174343|1628.8290131198|2645.2993075366|0.6|0.422|0.17251|45|21|0.0029822849968613|0.057329171374765|37|2014-05-11|-0.22741|2020-03-22|0.29321|2024-12-01
2025-01-05 15:03:31|WEEKLY|09018|962584|/equities/cronos?cid=962584|TSX|-3.533884858753|4|0.24619892421338|-0.0952|-1|1|-0.09524|2.99|0.06212|23|0.062118190357284|23|52.1|0.59292|0.92436|1.1022014391605|1.7293638124293|839.29010108503|2524.0749762848|364.63415068505|0.6|0.4|0.43279|10|4|0.0078701526717557|0.14753204198473|32.950000762939|2019-02-10|-0.32178|2018-02-04|0.67354|2017-12-31
2025-01-05 15:03:32|WEEKLY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|55.999299772903|52|1.8013551172051|0.2614|1|1|0.2614|62.25|0.06375|82|-0.0054717153873083|20|31.37|-0.02105|0.01108|0.010833056354753|0.018278451388097|107.08731611255|111.60899170813|156.72204956417|0.526|0.368|0.12615|19|9|0.0011025038639876|0.040770309119011|66.139999389648|2015-04-26|-0.15084|2020-03-15|0.11507|2018-07-01
2025-01-05 15:03:32|WEEKLY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|7.5835561935885|12|0.89202540812359|-0.134|1|2|-0.16865|8.38|-0.15602|17|-0.15602069827763|17|26.65|-0.10272|0.18712|-0.0048470293954554|0.32378289170658|-50.880113278575|572.51486897725|58.194446780799|0.533|0.307|0.44979|75|19|0.015835731343284|0.14254895024876|30.75|2021-02-07|-0.8|1992-01-19|2|1992-02-02
2025-01-05 15:03:34|WEEKLY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|57.008328689507|49|2.8551834190166|0.381|1|2|0.34488|64.46|-0.08488|26|0.43396855929303|67|40.8|0.0199|0.04392|0.11993787107299|0.43396855929303|132.63351185413|143.397|280.50478837477|0.6|0.2|0.21599|5|3|0.0051734126984127|0.070194801587302|68.430000305176|2024-12-08|-0.13125|2020-11-01|0.20111|2020-04-12
2025-01-05 15:03:35|WEEKLY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|11.922424574595|93|1.0295436459244|1.2847|1|2|1.2217|14.13|-0.16041|12|-0.1604095624238|12|33.92|0.03196|0.17106|-0.0034561056032705|-0.036065939214899|21.108590604916|17.759728422127|424.32433748272|0.508|0.328|0.30691|61|21|0.0034132114761684|0.099103442850532|43.880001068115|1996-02-04|-0.3578|2002-07-28|0.66471|1985-08-04
2025-01-05 15:03:36|WEEKLY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|19.036593566961|40|1.6712915445233|0.4014|1|2|0.23208|20.28|0.39889|73|0.39888693408996|73|43.22|0.06073|0.74685|1.0868781783209|1.7254128300424|553.90449682995|3629.3680888439|4056.0001373291|0.481|0.333|0.38295|27|8|0.011956019900498|0.11673116915423|31.209999084473|2021-02-07|-0.66667|2001-10-07|6|2003-04-27
2025-01-05 15:03:37|WEEKLY|09024|24586|/equities/magna-international?cid=24586|TSX|54.200343738723|6|3.347549577683|-0.0636|1|1|-0.06365|59.58|-0.19779|14|-0.19779155839611|14|37.93|0.1722|0.29944|0.34815310754909|0.5311946633527|29893.05902279|17551.280097843|5674.2861463586|0.607|0.377|0.19159|61|29|0.0031832815868909|0.063548490728763|126|2021-06-13|-0.49767|2010-03-07|0.94563|2009-04-12
2025-01-05 15:03:38|WEEKLY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|3.0494903267585|62|0.35240517133059||0|0|1.14857|3.76|0.09877|26|0.31506842939643|40|22.77|0.10521|0.4799|0.63558527971336|1.0445163487696|-1324.7144209732|27851.380758515|147.45098277543|0.563|0.368|0.31231|87|25|0.0071559500489716|0.10742481880509|14.39999961853|2000-10-22|-0.58621|1992-07-19|1.33333|1999-10-03
2025-01-05 15:03:40|WEEKLY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-6.2284217465001|14|0.48902649247878|-0.0557|-1|1|-0.05567|4.93|-0.02096|20|-0.020964340677657|20|31.34|-0.09837|0.1128|0.14167916455375|0.26675134382067|2.3774028718349|25.914609713639|17.041132998041|0.613|0.419|0.45589|62|30|0.005645618609407|0.14072206543967|68.930000305176|1987-09-20|-0.66834|2008-11-30|1.39823|1992-10-11
2025-01-05 15:03:41|WEEKLY|09027|1057244|/equities/nutrien?cid=1057244|TSX|-72.396386451493|28|3.4896354710036||0|0|0.02872|67.65|-0.12357|7|-0.12356863651672|7|42.25|0.08677|0.11565|0.23562676530001|0.47105893657806|173.12578219129|181.04326867|97.859112127383|0.5|0.25|0.21482|8|4|0.00085682191780822|0.061194876712329|147.92999267578|2022-04-24|-0.16099|2020-03-15|0.17205|2022-03-06
2025-01-05 15:03:42|WEEKLY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|27.19229508193|40|2.3550736051682|0.401|1|2|0.26373|30.14|0.147|99|-0.20635823310324|7|34.54|0.98475|1.21839|1.8930590173326|3.1020527319413|12399.982684168|12719.481011736|1159.230788276|0.579|0.351|0.26979|57|20|0.0059247858565737|0.092929138446215|53.299999237061|2020-08-09|-0.75|1991-11-17|2|1993-01-10
2025-01-05 15:03:43|WEEKLY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|-105.02442475217|34|3.5941839407501|0.0276|-1|1|0.02758|93.79|-0.02388|21|-0.023879720012806|21|35.14|-0.02263|0.01786|0.050497482076925|0.095968233360037|143.34847077626|159.40071723525|230.15951144915|0.714|0.429|0.17016|14|7|0.0023343619047619|0.050393447619048|112.12000274658|2024-03-17|-0.26934|2020-03-22|0.30817|2020-04-12
2025-01-05 15:03:44|WEEKLY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|164.23322072178|57|4.3544375406936|0.4124|1|2|0.38861|173.91|0.01587|38|-0.068991325447749|6|35.71|0.01286|0.03398|0.061719975332512|0.10403313255592|153.99171890193|158.26677239189|304.30446022536|0.471|0.294|0.09269|17|5|0.0019113423831071|0.030538416289593|180.44999694824|2024-12-08|-0.13087|2020-03-22|0.08582|2020-05-31
2025-01-05 15:03:46|WEEKLY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|7.1021638781888|43|0.47801315406909|0.2018|1|1|0.20175|8.22|-0.07717|24|-0.23952100424756|25|25.59|-0.07782|0.06371|0.098369643665366|0.2009346207387|195.27272014875|431.93044968436|1217.7777958309|0.594|0.375|0.25138|32|11|0.0061834262485482|0.095783414634146|14.989999771118|2012-10-07|-0.34911|2020-03-15|1.80769|2008-05-18
2025-01-05 15:03:47|WEEKLY|09032|25152|/equities/shopify-inc?cid=25152|TSX|131.03702321046|20|10.947492671077|0.5342|1|1|0.53421|157.87|-0.11404|25|-0.11403683355441|25|28.41|0.02946|0.15311|0.24361925522092|0.53174979474364|108.24567152408|593.77778700736|4523.4955497362|0.588|0.412|0.32722|17|7|0.010735637450199|0.10944964143426|222.87300109863|2021-11-21|-0.23179|2022-02-20|0.42208|2020-04-19
2025-01-05 15:03:47|WEEKLY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|7.4664171392614|12|0.90997810714053|0.1921|1|1|0.19213|10.3|-0.23886|22|-0.23886460281546|22|30.74|-0.0589|0.07517|0.038777414097149|0.16488216781117|7.9686778901946|391.29366152784|127.16049019329|0.521|0.342|0.28338|73|27|0.0032493702882483|0.099698354767184|45.580001831055|2007-04-22|-0.48638|2024-02-18|0.57292|1994-01-30
2025-01-05 15:03:49|WEEKLY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|48.536415825408|73|2.7569974417764|0.174|1|1|0.17395|52.64|-0.0568|58|0.47275255438079|39|28.14|-0.0104|0.02886|-0.01494908711552|0.036884347439313|75.850070105392|111.26575271066|169.86124484811|0.429|0.286|0.16295|21|8|0.001880060331825|0.05886322775264|58.279998779297|2024-12-01|-0.33025|2020-03-15|0.39866|2020-04-05
2025-01-05 15:03:49|WEEKLY|09035|1170093|/equities/telus-international?cid=1170093|TSX|-7.0831912444134|43|0.63721898024681||0|0|0.45822|6.03|-0.12293|5|-0.1229314040604|5|27|0.03716|0.08173|-0.12638877076326|-0.12638877076326|66.62138531945|66.62138531945|14.87053100681|0.5|0.5|0.24903|6|3|-0.0071296078431372|0.082557107843137|49.430000305176|2021-10-31|-0.34807|2024-08-04|0.20252|2024-02-18
2025-01-05 15:03:51|WEEKLY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-2.4180635494514|18|0.23927715940093|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|-0.0068512041884817|0.14610643979058|27.879999160767|2021-06-13|-0.28693|2024-04-14|0.54023|2022-03-27
2025-01-05 15:03:52|WEEKLY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|245.85522721592|90|7.9003478933895|0.2583|1|1|0.25825|247.07|-0.14096|13|-0.021293427721057|24|40.56|0.11705|0.18637|0.096647964578357|0.16963755884303|178.023710655|255.94936800388|2568.2953249834|0.63|0.407|0.13534|27|13|0.0037265709459459|0.045028944256757|273.51000976562|2024-12-01|-0.3388|2012-04-15|1.15555|2011-04-03
2025-01-05 15:03:53|WEEKLY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-6.9299188545248|70|0.61447568210666|0.3935|-1|1|0.39355|5.64|-0.34089|7|-0.34089295414449|7|35.06|0.14933|0.28335|0.42655375735442|0.53069978627445|1765.3355566415|2201.799069544|3.5889278304399|0.5|0.361|0.41332|36|15|0.0024194891059354|0.13750572501878|924|2000-03-05|-0.42075|2001-09-23|0.62222|2003-07-20
2025-01-05 15:03:54|WEEKLY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|78.739925596928|40|4.5844776918074|0.2417|1|2|0.20992|83.17|-0.1588|13|-0.15879962363402|13|24.25|-0.12627|0.32732|0.39117973514285|0.67726768494093|-232.91633300764|5107.2716435423|16633.999633789|0.588|0.412|0.28001|51|17|0.018630564263323|0.089524921630094|94.839996337891|2024-10-27|-0.7|1999-12-26|6.5|2004-01-25
2025-01-05 15:03:55|WEEKLY|09040|24542|/equities/fortis-inc|TSX|57.607144759687|23|1.7061832113964|0.0573|1|2|0.01745|60.04|-0.06459|58|-0.04282506559784|14|39.17|0.00343|0.03706|0.0065985657852194|0.040722659475923|98.999317426175|190.42306325102|2460.6557175217|0.492|0.339|0.09712|59|20|0.0016503900557222|0.031481080154308|65.26000213623|2022-05-29|-0.13052|2008-10-12|0.10926|2008-10-19
2025-01-05 15:03:57|WEEKLY|09041|24637|/equities/riocan-reit|TSX|18.164659125744|20|0.69508345636159|0.0043|1|1|0.00433|18.55|-0.05951|18|-0.059512673321591|18|38.98|0.02273|0.05134|0.020324443136696|0.0850574457021|114.24903891321|257.48910994255|264.99998910087|0.707|0.366|0.10504|41|20|0.0010265367965368|0.040083116883117|30.35000038147|2016-07-10|-0.30449|2020-03-22|0.19422|2020-04-12
2025-01-05 15:03:58|WEEKLY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|-65008.283887339|18|3769.4279624464||0|0|0.21045|54400|-0.20896|9|-0.2089552238806|9|33.17|-0.02425|0.08729|-0.0098322613985591|0.042621057630468|3.4026146485403|6.7551809675041|9.7491039426523|0.75|0.417|0.18049|24|16|0.0013372324723247|0.050393640836408|1584000|2013-01-06|-0.97957|2013-02-24|0.13494|2015-10-11
2025-01-05 15:03:59|WEEKLY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|-213720.05617119|23|17238.359441516||0|0|-0.05023|181900|0.85194|63|0.85194277564886|63|32.96|0.03441|0.07861|0.12889799632564|0.3426422409748|348.06118978783|699.23968419872|1410.0775193798|0.708|0.333|0.22659|24|15|0.0045056088560886|0.073933591635916|248500|2024-07-14|-0.21013|2011-08-21|0.16996|2024-09-29
2025-01-05 15:03:59|WEEKLY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|175326.35273189|8|12709.38476239|0.0553|1|1|0.05526|200500|-0.18438|8|-0.18438177874187|8|42.26|-0.12024|0.06172|-0.10328371683174|-0.034522011200375|18.921577425746|36.017544247417|82.19908166612|0.368|0.263|0.20557|19|6|0.0017112839506173|0.068107037037037|465000|2021-08-01|-0.80498|2013-08-04|0.24114|2013-09-01
2025-01-05 15:04:00|WEEKLY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|34289.155786644|5|3426.6851438455|-0.0805|1|2|-0.14494|38050|0.07001|34|-0.0024693268943855|20|39.55|-0.02411|0.23496|0.32994073916181|0.63709411769527|-372.00710482322|2695.4900484874|3106.1224489796|0.576|0.364|0.34668|33|13|0.0061991138273491|0.09966550802139|173000|2021-06-27|-0.39844|2000-01-09|0.75592|1999-11-21
2025-01-05 15:04:02|WEEKLY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|-329947.64641455|73|28982.54880485||0|0|0.58626|247000|-0.05771|42|-0.057713297845457|42|30.88|-0.096|-0.01815|-0.0088680479766404|0.038794109615109|49.015606893522|99.933621508078|238.64734299517|0.708|0.5|0.2199|24|12|0.0024614514145141|0.076370602706027|828000|2021-08-15|-0.21982|2020-03-22|0.22767|2020-08-09
2025-01-05 15:04:03|WEEKLY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|-330659.17858456|73|27219.726194852||0|0|0.55448|253500|0.75074|65|0.75074490068437|65|41.17|0.06237|0.12411|0.10082455549828|0.23540092136353|127.38092182264|269.36710556093|165.6862745098|0.556|0.389|0.22107|18|7|0.0020632103321033|0.07643086100861|1050000|2021-01-17|-0.19971|2020-03-22|0.31338|2020-08-09
2025-01-05 15:04:03|WEEKLY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|-260188.72300859|18|15479.574336195||0|0|0.06374|213000|0.16332|37|0.16332119541787|37|33.17|-0.0145|0.02389|-0.0015713559458829|0.011721847370375|66.266032527146|82.293295197077|307.35930735931|0.667|0.375|0.19284|24|13|0.002449913899139|0.065466137761378|299500|2024-06-30|-0.21086|2020-03-15|0.28125|2021-01-10
2025-01-05 15:04:04|WEEKLY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-208236.81642127|51|13090.963740922||0|0|-0.02784|180900|0.09113|9|0.091132926615377|9|43.73|0.09193|0.32669|0.37726302732478|0.46765264112297|821.3248745253|890.3178754944|4735.6020942408|0.5|0.409|0.26762|22|5|0.0061999308300395|0.094197084980237|372915|2020-12-13|-0.34208|2013-04-21|0.74681|2008-06-01
2025-01-05 15:04:05|WEEKLY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|-112756.08539744|22|6259.5351389104||0|0|0.01178|100700|0.40159|77|0.40158677138053|77|44|0.16483|0.2409|0.37139793536235|0.61768546600872|349.53127242196|400.9919483759|842.67782426778|0.444|0.278|0.18931|18|6|0.0036157564575646|0.064394194341944|135000|2024-06-23|-0.16739|2020-03-15|0.26589|2024-02-04
2025-01-05 15:04:07|WEEKLY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|76901.302866527|49|6967.6171655089|0.4481|1|2|0.26395|83800|-0.33939|2|-0.085027726432532|19|34.22|-0.0495|0.00105|-0.001981106833554|0.047854518945913|68.806418874501|125.09052662208|250.80809290075|0.696|0.391|0.17279|23|11|0.0020254011976048|0.061751988023952|103900|2024-10-27|-0.18113|2009-02-22|0.23234|2024-02-04
2025-01-05 15:04:07|WEEKLY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|-329876.22917362|64|24875.40972454||0|0|0.42826|259000|0.66479|49|0.6647879236227|49|41.67|0.06378|0.11553|0.048471133820064|0.089189233302403|115.51181055869|130.76806117431|61.666666666667|0.444|0.278|0.18181|18|7|0.00031965559655597|0.062150467404674|764000|2023-07-30|-0.15497|2020-03-22|0.23266|2023-07-23
2025-01-05 15:04:08|WEEKLY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|207200.03745957|11|16593.819186029|-0.039|1|1|-0.03899|246500|-0.20706|11|-0.14150537634409|29|34.91|-0.08578|-0.03215|-0.067687800119766|-0.0053326178055772|29.608887437379|77.193185086149|208.89830508475|0.565|0.348|0.20851|23|12|0.0019414514145141|0.066665559655597|416500|2011-07-10|-0.18076|2020-03-22|0.40705|2021-01-10
2025-01-05 15:04:09|WEEKLY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|48177.487265264|69|3651.0187849659|0.2684|1|1|0.26842|48200|-0.02564|28|-0.08743842364532|8|43.82|-0.04169|-0.00398|-0.060202166315057|-0.04345255395277|55.059933264553|74.276160794115|153.25914149444|0.529|0.353|0.16885|17|8|0.0012356703567036|0.055812189421894|64600|2024-09-01|-0.13793|2020-03-15|0.17355|2020-03-29
2025-01-05 15:04:10|WEEKLY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-100939.54808611|11|5579.8493620376|0.076|-1|1|0.076|85100|-0.1244|18|-0.12440464946019|18|33.42|0.03301|0.08612|0.058605316616901|0.063143642385831|142.81026761809|129.23970508844|72.565722715374|0.583|0.458|0.20209|24|10|0.00072616995073892|0.067470972906404|193000|2021-01-24|-0.2065|2011-11-06|0.26786|2021-01-24
2025-01-05 15:04:11|WEEKLY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|867081.04364154|49|64709.125258429|0.1882|1|2|0.0943|940000|-0.04719|121|0.48479527929624|78|41.78|0.00962|0.14747|0.14575652567491|0.30543185716175|155.11678282503|232.57040127177|582.04334365325|0.667|0.444|0.25219|9|5|0.0055334198113208|0.072362617924528|1113000|2024-10-27|-0.28953|2018-05-06|0.21052|2020-06-14
2025-01-05 15:04:12|WEEKLY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|-126425.43790371|67|10522.237789866|0.2003|-1|1|0.20027|119000|-0.267|8|-0.26699507389163|8|37.3|-0.05655|0.01084|0.0087985128450434|0.059133967833763|59.662179012166|120.08913673732|104.84581497797|0.75|0.45|0.26721|20|12|0.0016410714285714|0.078879827586207|321087|2021-02-07|-0.25087|2020-03-22|0.48948|2021-01-10
2025-01-05 15:04:13|WEEKLY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|52037.815912254|69|4268.0097487497|0.3103|1|1|0.31034|57000|-0.06925|24|0.83|101|32.35|-0.0496|-0.0087|-0.027374089277702|-0.013271957010606|49.981332135088|66.109409942217|213.88367729831|0.522|0.348|0.20073|23|11|0.0020087561576355|0.066021527093596|69300|2024-09-01|-0.19263|2020-03-15|0.24638|2024-02-04
2025-01-05 15:04:14|WEEKLY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|166397.283145|6|20452.834778859||0|0|-0.20421|189000|0.24361|35|-0.11981171788087|20|38.48|0.01955|0.07526|0.09568319459418|0.1745453067198|250.53554299478|268.34643711938|100.53191489362|0.762|0.381|0.25158|21|13|0.0014223124231242|0.081986174661746|1048000|2021-02-14|-0.20714|2012-05-20|0.16935|2011-10-16
2025-01-05 15:04:14|WEEKLY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|-136500.27086525|32|7116.7569550824|0.1443|-1|1|0.14434|115600|0.19583|29|0.19582911019889|29|41|-0.08597|-0.04416|-0.03282288497437|-0.050119909000219|72.201267286771|70.791146581989|89.266409266409|0.583|0.417|0.19808|12|5|0.00077847036328872|0.061425391969407|215500|2015-05-31|-0.14088|2020-03-22|0.26199|2015-01-04
2025-01-05 15:04:16|WEEKLY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-374439.67884637|28|22063.226282123||0|0|0.09696|312000|-0.1054|9|-0.10540092464244|9|35.73|-0.03923|0.0259|0.12157624452021|0.17638656569253|191.18987548672|237.64042095856|161.24031007752|0.455|0.318|0.20893|22|5|0.0016181549815498|0.068091992619926|1784000|2021-07-04|-0.18026|2023-10-29|0.14812|2020-04-26
2025-01-05 15:04:17|WEEKLY|09062|1176172|/equities/krafton|KRX300/KOSPI|273563.69017438|61|27865.86872705|0.8618|1|2|0.73665|335000|-0.19457|12|-0.19456790123457|12|39|0.05311|0.09875|-0.19456790123457|-0.19456790123457|80.543|80.543|76.659038901602|0.333|0.333|0.21961|3|1|0.00041338983050848|0.088433898305085|580000|2021-11-21|-0.21207|2022-07-03|0.21286|2021-11-14
2025-01-05 15:04:17|WEEKLY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|168308.48484509|7|16317.884135146||0|0|-0.06075|201000|0.07158|61|0.31714285714286|39|42.8|0.17113|0.26313|0.25956174964737|0.35355086742116|196.18185680328|183.07719144|101.26199652384|0.6|0.4|0.30536|5|2|0.0025270909090909|0.10013704545455|421500|2021-11-21|-0.33557|2022-06-19|0.22611|2021-01-24
2025-01-05 15:04:18|WEEKLY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|14848.56569336|55|1221.9958092844|0.0031|1|2|-0.09059|18370|-0.26651|19|-0.26651371887262|19|44.41|0.12885|0.73865|0.6275447271324|1.6506435712875|-6171.1867803007|1457.881770163|76.627873023819|0.529|0.353|0.39107|17|4|0.0076165512978986|0.10274997527812|227226|2011-03-27|-0.30377|2016-08-07|6.00008|2011-03-06
2025-01-05 15:04:19|WEEKLY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|-134940.39697488|18|8863.524818406||0|0|0.06212|122300|-0.29363|39|-0.090526863753291|37|33.17|-0.01285|0.06203|0.055678906477287|0.20072596536565|106.78978514759|244.46247077716|216.0777385159|0.542|0.292|0.22368|24|9|0.0021240836408364|0.071599483394834|223000|2021-01-31|-0.18841|2018-10-28|0.20536|2018-11-04
2025-01-05 15:04:20|WEEKLY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|98061.355354833|22|7403.081583898|0.1164|1|2|0.0507|105700|-0.20479|10|-0.075304540420819|37|41.68|-0.03069|-0.00641|-0.036214070498849|-0.013602811468172|58.101738033795|88.15743611305|154.9853372434|0.684|0.368|0.14173|19|12|0.00095327183271833|0.046183493234932|139500|2016-07-03|-0.14654|2014-12-07|0.10069|2011-05-01
2025-01-05 15:04:21|WEEKLY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|-161419.17119158|39|9289.7237305254||0|0|0.16357|135000|-0.023|19|-0.023002421307506|19|46.94|0.08165|0.1385|0.099887070257391|0.16498110275943|173.279461053|164.18546716105|377.62237762238|0.563|0.313|0.23482|16|8|0.0029049809885932|0.070561901140684|360500|2021-01-31|-0.23101|2020-03-22|0.32922|2020-03-29
2025-01-05 15:04:22|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
2025-01-05 15:04:23|WEEKLY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-64087.047814798|8|4808.562909248||0|0|-0.1206|52500|-0.05546|51|-0.055464269048999|51|48.88|0.03675|0.13292|0.1333742251336|0.1333742251336|124.88802334|124.88802334|32.407407407407|0.25|0.25|0.27457|8|0|-0.0010496984924623|0.085660829145729|204500|2020-09-13|-0.19764|2018-02-11|0.29508|2020-09-06
2025-01-05 15:04:23|WEEKLY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|-85016.394117003|40|3938.7980390012||0|0|0.07491|74100|-0.06924|9|-0.069238904967868|9|32.13|-0.09666|-0.05568|-0.087603012912654|-0.061877672309508|18.55524724168|42.623918345811|114.70588235294|0.708|0.5|0.1979|24|13|0.0010849012345679|0.061689666666667|122500|2021-05-30|-0.20231|2020-03-22|0.24966|2024-02-04
2025-01-05 15:04:25|WEEKLY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|19982.21494053|17|1460.9536332555|-0.1011|1|1|-0.10112|20000|0.05375|25|0.053751995742416|25|31.88|-0.05263|-0.01377|-0.029677541851047|-0.03542760397267|64.297709129097|62.209341533807|70.546737213404|0.48|0.44|0.17961|25|10|0.00030953259532595|0.056778782287823|63700|2016-05-15|-0.18391|2020-03-01|0.18908|2020-12-20
2025-01-05 15:04:26|WEEKLY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|14234.915635924|102|804.64260538111|0.132|1|1|0.13205|15260|0.39091|131|0.72159978433063|80|60.29|0.13381|0.17514|0.29166962507991|0.24204989216531|182.58753752|131.272|135.04424778761|0.429|0.286|0.19099|7|3|0.0012821414913958|0.053250439770554|19650|2017-07-30|-0.15543|2020-03-15|0.16603|2020-05-31
2025-01-05 15:04:26|WEEKLY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|310417.52596299|145|25974.337071893|0.6205|1|1|0.62045|356500|0.05089|80|0.05089058524173|80|39.35|-0.0863|-0.06375|-0.062537408813051|-0.061464811183277|43.572687138308|62.259411228962|194.8087431694|0.706|0.412|0.18525|17|13|0.0015487945879459|0.05756987699877|435000|2024-12-08|-0.22687|2020-03-22|0.24066|2024-02-04
2025-01-05 15:04:27|WEEKLY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|-22557.756781821|18|1785.1001644308||0|0|-0.09837|18200|-0.02826|25|-0.028258044358401|25|28.43|-0.0013|0.06899|0.08646355179046|0.14789766259413|42.134875692481|69.591385500201|24.863387978142|0.536|0.393|0.25701|28|11|0.0005070110701107|0.086404464944649|97000|2010-01-31|-0.3765|2020-03-15|0.66227|2020-07-26
2025-01-05 15:04:28|WEEKLY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|21183.612465925|11|1337.150558332|0.0064|1|1|0.00644|23450|-0.13659|28|-0.098425532266732|17|31.88|-0.03146|0.01696|-0.0049483890946518|-0.0093330590080564|67.664146314552|66.843809074703|54.412140056152|0.52|0.4|0.21144|25|10|0.00054312267657993|0.069522602230483|93687|2010-07-04|-0.25975|2020-03-22|0.24269|2020-03-29
2025-01-05 15:04:30|WEEKLY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|-25420.380902727|32|1709.6459107843||0|0|0.03596|21450|-0.23987|50|-0.23986826477243|50|36.75|-0.08424|0.03742|-0.23986826477243|-0.23986826477243|76.013|76.013|30.730659025788|0.25|0.25|0.30669|4|0|-0.0043568539325843|0.090210112359551|94400|2021-08-22|-0.1681|2022-07-03|0.32177|2022-11-06
2025-01-05 15:04:30|WEEKLY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|38742.907789743|18|2558.8910663832|0.1207|1|2|0.0801|44500|0.02367|34|0.46004319654428|140|37.9|-0.01747|0.00877|0.024830292808112|0.052862030623791|116.21550378294|119.31085532818|130.88235294118|0.571|0.238|0.13612|21|11|0.00076531365313653|0.041860873308733|51700|2010-01-31|-0.12536|2014-10-19|0.13939|2010-01-10
2025-01-05 15:04:31|WEEKLY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-140356.49759012|22|11835.499196706||0|0|0.0916|108100|-0.01896|53|-0.018961253091509|53|35.91|-0.00296|0.16927|-0.13036966425359|-0.1601019307952|4.0278538383494|4.4559120423495|17.808896210873|0.591|0.455|0.24997|22|8|0.0010065844636252|0.075660382244143|944000|2010-01-10|-0.90138|2010-02-28|0.24841|2019-11-03
2025-01-05 15:04:32|WEEKLY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|87462.957680907|10|6814.516539667|-0.1021|1|1|-0.10212|93200|0.08944|11|0.089437975456796|11|30.16|-0.0855|-0.03099|-0.037681817300172|-0.027256601246201|52.873058824744|70.065168155149|81.754385964912|0.56|0.4|0.1589|25|10|0.00052820445609436|0.051986815203145|138500|2017-11-05|-0.26115|2020-03-22|0.32589|2020-08-16
2025-01-05 15:04:32|WEEKLY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|-157339.46078628|22|10513.153595425|0.0916|-1|1|0.09155|128000|0.04681|53|0.046805349182764|53|63.38|0.0798|0.11775|0.026157976218694|0.020822470273368|107.56507742544|102.68742474982|39.083969465649|0.625|0.5|0.19224|8|5|-0.00067617424242424|0.065017196969697|429500|2014-11-30|-0.18507|2015-06-07|0.26415|2015-05-31
2025-01-05 15:04:34|WEEKLY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-164419.05880598|70|18106.352935328|0.6221|-1|1|0.62207|113000|1.44657|30|1.4465661119695|30|29.38|0.1698|0.49776|0.60795696788068|0.9315304334767|200.02816883953|637.72291283405|656.11465494727|0.625|0.5|0.33694|8|3|0.0093563157894737|0.11625|584000|2023-07-30|-0.2432|2022-01-30|0.42911|2020-02-09
2025-01-05 15:04:35|WEEKLY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|172035.69567077|54|18988.101443077||0|0|0.8445|223000|0.15767|20|0.15767223230419|20|39.74|0.05663|0.12583|0.10248981273456|0.091047539933307|201.47774829489|161.23019198847|103.72093023256|0.526|0.421|0.23878|19|5|0.0015665841584158|0.080136237623762|554000|2011-04-17|-0.25|2017-12-31|0.22388|2018-01-07
2025-01-05 15:04:35|WEEKLY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-11204.339263298|13|683.11308776614|0.1239|-1|1|0.12393|9190|-0.12449|14|-0.12449262406434|14|36.41|-0.03074|0.0028|-0.015423163076792|-0.023948438786786|60.881080875116|66.900931227697|31.047297297297|0.727|0.455|0.23953|22|15|-0.00021162361623616|0.074465473554736|48100|2010-05-02|-0.20141|2020-03-15|0.18627|2020-06-07
2025-01-05 15:04:36|WEEKLY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-23232.86171981|46|2521.8585159431|0.3353|-1|1|0.33532|17880|-0.3022|9|-0.30220492866407|9|34.73|0.0623|0.13904|0.085931220607172|0.064179286134505|126.17581564974|82.918313514455|173.59223300971|0.682|0.455|0.26456|22|13|0.0026412484548826|0.088978269468479|64990|2021-01-24|-0.27472|2020-03-15|0.31928|2022-07-31
2025-01-05 15:04:37|WEEKLY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|53814.704259789|61|5267.8491783842|0.3776|1|2|0.26255|65400|-0.10285|77|-0.10285484215335|77|39.63|-0.09524|-0.05466|-0.066164023653998|0.050134745464417|34.829308218756|96.659998169741|229.47368421053|0.474|0.263|0.20817|19|8|0.0018807257072571|0.065952988929889|113500|2016-06-12|-0.23697|2012-09-30|0.16143|2023-11-12
2025-01-05 15:04:38|WEEKLY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|897470.25459819|69|315313.70531938||0|0|0.70197|948000|-0.12094|39|-0.12094413196237|39|43.82|-0.01227|0.04432|0.051071341101268|0.12087165316773|106.59723418985|131.3789814607|667.60563380282|0.471|0.294|0.21065|17|6|0.0039084993849938|0.072869901599016|2407000|2024-12-08|-0.32432|2024-12-15|0.53644|2024-12-08
2025-01-05 15:04:39|WEEKLY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|-65281.119157702|34|3537.2342138865||0|0|0.15116|58400|-0.11454|40|-0.11454311454311|40|39|0.02976|0.07795|0.16426730010427|0.24076202428874|254.05765331199|239.25172366335|101.03806228374|0.4|0.25|0.22555|20|7|0.00098541205412054|0.067187945879459|170000|2011-05-01|-0.15709|2011-08-14|0.1953|2011-01-30
2025-01-05 15:04:40|WEEKLY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-89094.081528261|34|8686.1263344381||0|0|-0.12817|75700|0.84842|22|0.84841881416563|22|33.78|0.24775|0.49606|0.67403161885|1.0143013911612|240.58602861906|1045.6060276979|0.20132869491878|0.625|0.4|0.50747|40|15|0.0042257153179191|0.17398063583815|42822456|1998-05-10|-0.49645|2019-06-30|0.84944|2019-10-06
2025-01-05 15:04:41|WEEKLY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-214044.46605521|68|23514.822018405|0.6306|-1|1|0.63056|146300|1.84892|76|1.8489208633094|76|36.5|0.18229|0.24686|0.24389379844236|0.43382054879307|344.90518276489|647.5668127769|1231.4814814815|0.667|0.444|0.2464|18|10|0.0052322651933702|0.087351063535912|694000|2023-07-30|-0.21532|2020-03-22|0.26984|2020-08-09
2025-01-05 15:04:41|WEEKLY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|10302.11968595|7|461.26218221439|0.0188|1|2|-0.05771|10450|0.16929|148|-0.0068493150684932|39|38.43|-0.07409|-0.01775|0.025209754220049|0.0028596630704791|104.11383134315|84.869072403645|123.52245862884|0.476|0.333|0.20688|21|7|0.0010432103321033|0.059387281672817|18700|2019-01-06|-0.173|2020-03-22|0.25133|2013-05-05
2025-01-05 15:04:43|WEEKLY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-4739.0373680335|164|314.3677411446||0|0|0.69963|4025|0.20456|66|0.20455658668133|66|53.92|-0.12861|0.10903|0.0082267274142208|0.15043582829647|74.262993563895|165.76108061509|37.096774193548|0.667|0.417|0.23789|12|7|0.0010117530864198|0.080915185185185|23250|2010-10-31|-0.8047|2010-12-12|0.23619|2024-05-05
2025-01-05 15:04:43|WEEKLY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-123676.42561337|78|14325.475204456||0|0|0.64132|81600|-0.48991|9|6.0827293484499|131|38.21|0.10566|0.30488|0.56571297790338|0.8593567964244|941.47052182337|2444.2501611987|3893.1297709924|0.5|0.357|0.34315|28|8|0.0065965387968614|0.1218104097646|349500|2023-04-09|-0.32347|2008-10-26|0.41832|2008-11-02
2025-01-05 15:04:44|WEEKLY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|-30068.769764382|116|1489.5899214608||0|0|0.24305|25850|0.28463|98|0.1666782800406|79|34.9|-0.03746|0.02332|-0.034616653729617|-0.044543017926418|65.533517967184|76.262082532356|40.264797507788|0.4|0.25|0.23703|20|5|0.00013730627306273|0.071678388683887|92900|2011-05-08|-0.24957|2020-03-22|0.30754|2018-05-06
2025-01-05 15:04:45|WEEKLY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|-83478.694891797|74|8026.2316305989||0|0|0.57427|59900|-0.20955|33|-0.20955056179775|33|46.25|0.12937|0.1901|0.032113027124793|-0.050780136212225|111.65291935902|69.243913282334|77.994791666666|0.5|0.375|0.25543|16|7|0.0012589913899139|0.083604858548585|475500|2011-08-07|-0.20676|2024-08-11|0.26841|2024-09-29
2025-01-05 15:04:46|WEEKLY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|9406.3954751987|43|845.92632861664|0.2893|1|1|0.28927|11410|0.23116|35|0.23116438356164|35|33.3|-0.05309|0.04042|-0.0079089205890488|0.055681688499021|30.490813103044|145.61466197305|49.486056295268|0.596|0.362|0.26438|47|21|0.0019048226509023|0.090361518357187|41040|2007-07-15|-0.39024|1997-12-14|0.57754|1998-03-01
2025-01-05 15:04:48|WEEKLY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|-26397.897375163|64|1765.9657917209||0|0|0.33489|21350|-0.11934|34|-0.11934156378601|34|37.5|0.01479|0.06119|-0.020999690587852|-0.029447580767066|50.689881876786|58.821241684105|35.642737896494|0.7|0.45|0.20029|20|10|-6.3025830258303E-5|0.069331697416974|149500|2011-04-17|-0.28272|2020-03-22|0.30292|2020-03-29
2025-01-05 15:04:48|WEEKLY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|64761.717230154|58|4632.9291766042|0.2249|1|2|0.21124|71100|-0.14299|23|-0.14299086816657|23|44.47|0.01882|0.07061|0.0076510459126243|0.029340682415329|82.398108712184|97.281011670116|222.1875|0.471|0.235|0.20437|17|6|0.0022564944649446|0.07246766297663|121000|2021-05-02|-0.32391|2020-03-22|0.25641|2020-03-29
2025-01-05 15:04:49|WEEKLY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|14581.942176285|4|1845.8318936036|-0.2038|1|1|-0.20383|16640|0.71871|153|-0.15170537887129|9|44.4|0.02306|0.13728|0.21409409541411|-0.038212827269147|156.77200739042|91.21492712|20.517879161529|0.6|0.4|0.3384|5|2|-0.0049711555555556|0.086830266666667|116000|2021-11-21|-0.21825|2020-09-20|0.28315|2021-07-04
2025-01-05 15:04:49|WEEKLY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|-154609.19038571|22|16989.533263728|0.037|-1|1|0.03704|117000|0.23476|38|0.23475609756098|38|49.38|0.17994|0.25492|0.29770214888282|0.46471074447893|411.0040813626|809.85597163261|457.03125|0.563|0.438|0.25581|16|8|0.0036099753390875|0.08574085080148|208000|2021-11-28|-0.2578|2020-03-22|0.30898|2024-06-16
2025-01-05 15:04:50|WEEKLY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-21171.886742644|15|1465.6289142147|0.2438|-1|1|0.24385|16900|-0.17213|9|-0.17212902805952|9|36.27|-0.03296|0.02558|-0.055938899470374|-0.023695820542555|36.059837795535|70.044313262866|18.924972004479|0.545|0.364|0.24843|22|11|1.2684729064037E-6|0.085113854679803|175169|2011-07-24|-0.34022|2015-10-25|0.59873|2016-01-03
2025-01-05 15:04:52|WEEKLY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-38142.456991509|19|3439.1523305029||0|0|0.15882|28600|-0.08847|16|-0.088471849865952|16|30.17|-0.07042|0.05443|0.048877543789469|0.077730166946819|110.34090936858|119.13031676322|132.40740740741|0.583|0.417|0.26286|12|5|0.0029613157894737|0.096535763157895|145200|2021-11-21|-0.27292|2022-05-01|0.343|2021-07-04
2025-01-05 15:04:52|WEEKLY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|15117.074428439|19|881.68279025038|0.026|1|2|0.00438|16060|-0.06529|20|-0.14981949458484|29|34.57|-0.06937|-0.0299|-0.082661551793521|-0.062065834103913|24.775780999899|51.78171333928|98.527607361963|0.652|0.391|0.17728|23|14|0.0006520295202952|0.05515049200492|45900|2015-08-23|-0.18118|2020-03-22|0.29223|2020-04-12
2025-01-05 15:04:53|WEEKLY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-59331.283746304|170|5501.0545353122|0.7767|-1|1|0.7767|49350|0.06897|9|0.068968590057204|9|14.5|-0.28229|-0.07763|0.068968590057204|0.068968590057204|106.897|106.897|29.63963963964|0.5|0.5|0.41248|2|1|-0.0031141919191919|0.1003695959596|362000|2021-08-22|-0.20721|2021-03-28|0.44479|2022-07-10
2025-01-05 15:04:54|WEEKLY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|58395.438190014|2|4576.3685429958||0|0|-0.0793|62700|-0.14947|8|-0.14946793500391|8|41.53|-0.05623|0.0091|0.0020061641906861|-0.042921286138975|84.229744735228|63.980056768118|28.053691275168|0.471|0.412|0.18413|17|5|-0.00096659123055163|0.062633847241867|334000|2011-09-25|-0.11668|2023-05-14|0.24501|2024-02-04
2025-01-05 15:04:54|WEEKLY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-155599.54312122|3|13459.862936366||0|0|-0.08069|119200|0.49054|40|0.49054054054054|40|40.11|0.03186|0.11973|0.16260058906347|0.27960976090055|1342.1344778467|3110.8782298992|59899.497487437|0.519|0.352|0.19228|54|19|0.0042913699261993|0.069371711254613|166900|2024-10-20|-0.19701|1997-11-02|0.79255|1988-01-10
2025-01-05 15:04:56|WEEKLY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-205195.09399495|18|14981.697998316|0.3076|-1|1|0.30756|160300|-0.01279|18|-0.012793176972281|18|36.14|0.00824|0.0881|-0.008065797808837|-0.044219870557693|68.412512607958|62.726606421589|126.16285475924|0.591|0.364|0.26362|22|12|0.0018279310344828|0.084786293103448|414500|2022-03-27|-0.22426|2020-03-15|0.23984|2009-09-06
2025-01-05 15:04:57|WEEKLY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|-125947.92518612|9|11515.975062041|0.2306|-1|1|0.23058|93100|-0.13695|39|-0.13694721825963|39|40.25|0.23556|0.33222|0.35136062893714|0.54468146145816|218.21322014112|263.7651380103|288.23529411765|0.6|0.4|0.25422|20|9|0.0031861746617466|0.088416777367774|298500|2021-05-09|-0.25181|2010-01-03|0.38971|2010-06-20
2025-01-05 15:04:58|WEEKLY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|99111.105462948|29|9772.0932120558|0.3768|1|2|0.24537|134500|-0.29419|33|-0.07739082365948|21|41.26|-0.0605|0.03333|-0.15062035175807|-0.13723002625668|13.299301791714|31.135785368357|173.32474226804|0.579|0.368|0.21883|19|11|0.0021472290640394|0.073572807881773|337000|2014-09-28|-0.50462|2019-06-09|0.20984|2020-10-18
2025-01-05 15:04:58|WEEKLY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|7643.3068894207|17|581.43555423407|-0.0492|1|2|-0.06437|8140|-0.21678|21|-0.088705427649478|11|31.84|-0.06113|-0.00022|-0.047760131486159|-0.046399044811915|42.65943178855|63.831340603088|43.316304810558|0.52|0.32|0.20519|25|8|0.0001134236453202|0.066775184729064|27158|2011-01-23|-0.27677|2020-03-22|0.30489|2020-03-29
2025-01-05 15:04:59|WEEKLY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|-44136.485871065|35|2737.1815455866||0|0|0.08023|39550|0.12713|62|0.12712975098296|62|43.14|0.04609|0.09219|0.097345606433484|0.088675003779257|176.93561692908|129.31167951124|82.740585774058|0.571|0.357|0.21634|14|7|0.00061054858934169|0.067805313479624|67800|2017-07-23|-0.2019|2020-03-22|0.17535|2020-08-16
2025-01-05 15:05:01|WEEKLY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-310045.99035238|18|19957.417047657||0|0|0.18078|251500|-0.05736|57|0.44765342960289|73|39.75|-0.04552|0.01058|0.057949765636042|0.041200243701013|137.91532817453|113.37274543156|151.96374622356|0.45|0.35|0.19046|20|8|0.0013393349753695|0.062002697044335|498500|2021-08-08|-0.17766|2011-07-03|0.14478|2011-08-21
2025-01-05 15:05:01|WEEKLY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-131804.70572197|47|11134.901907324|0.4254|-1|1|0.42545|102500|-0.11683|11|-0.11683168316832|11|47.94|0.11835|0.18461|0.33546659262962|0.55281203883742|600.05162562571|827.85036307218|1135.1052048726|0.563|0.375|0.26309|16|9|0.0041616974169742|0.08118356703567|392000|2021-10-03|-0.1581|2022-01-30|0.22381|2023-04-02
2025-01-05 15:05:02|WEEKLY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|40337.091985363|49|2775.0079828011|0.0592|1|1|0.05919|42950|-0.11401|3|0.011111111111111|33|36.38|0.0165|0.05086|0.03283777396186|0.033614956344083|132.29738296332|118.560177857|61.638920780712|0.524|0.286|0.159|21|10|0.00023897783251232|0.057012130541872|96064|2011-01-23|-0.23885|2020-03-22|0.16318|2020-03-29
2025-01-05 15:05:03|WEEKLY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|30323.131557147|6|4554.678628452|-0.2044|1|1|-0.2044|36200|0.00979|32|-0.022398199942011|23|37.68|0.33783|0.49581|0.55044207224429|0.72651050829054|546.47658805673|290.7614088052|241.73622704508|0.632|0.421|0.38111|19|12|0.0057553259361997|0.12342986130374|245700|2021-11-28|-0.52461|2016-08-21|1.07886|2021-09-05
2025-01-05 15:05:04|WEEKLY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|-15179.780794379|39|556.51211618271||0|0|-0.12637|14350|0.15703|30|0.15703279700736|30|48.38|-0.05091|0.00819|0.018671557257605|0.025858664376186|109.99914553419|113.26634239187|150.89379600421|0.5|0.375|0.15833|16|6|0.0012426354679803|0.053426034482759|20950|2011-05-01|-0.17406|2020-03-15|0.18015|2014-08-03
2025-01-05 15:05:05|WEEKLY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|68547.277146406|49|5003.238662259|0.196|1|1|0.19602|84200|-0.17138|17|-0.080886137397706|4|20.59|-0.17734|-0.11578|-0.13672765403722|-0.14249948304391|18.96435218005|28.439273817269|110.93544137022|0.647|0.471|0.19772|17|8|0.0013542713567839|0.066341658291457|97800|2017-08-06|-0.19021|2020-03-15|0.19932|2021-05-02
2025-01-05 15:05:06|WEEKLY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-69083.324128138|142|5755.0804868239|0.5757|-1|1|0.57571|59400|0.14007|39|0.1400651465798|39|24|-0.17421|-0.12544|0.1400651465798|0.1400651465798|114.007|114.007|72|0.5|0.5|0.3435|2|2|-0.00015275132275132|0.090915608465608|199600|2022-01-02|-0.12803|2023-01-08|0.1931|2024-09-29
2025-01-05 15:05:07|WEEKLY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|16634.631083969|59|1310.3978897159||0|0|0.07678|17950|0.28001|107|0.28000662307228|107|39.68|0.01599|0.08793|-0.0042382911546625|-0.018466069820788|80.218689106625|81.473298623731|24.264626365308|0.632|0.368|0.24929|19|6|-0.00020192118226601|0.080525800492611|126222|2011-07-10|-0.28884|2013-04-14|0.21654|2014-02-23
2025-01-05 15:05:07|WEEKLY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|95270.90267089|21|9339.0897675716|0.1798|1|2|0.03409|109200|0.14809|83|0.14809384164223|83|71.67|0.1287|0.1992|0.14809384164223|0.14809384164223|114.809|114.809|66.181818181818|0.333|0.333|0.23984|3|1|-9.8851063829786E-5|0.078867617021277|269500|2020-07-12|-0.21333|2021-02-28|0.24545|2020-07-12
2025-01-05 15:05:08|WEEKLY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|91455.575934413|146|8122.1582076442|0.52|1|1|0.52|102600|-0.13412|40|-0.13411764705882|40|39.29|-0.08773|-0.04999|-0.11303799900386|-0.12898387050869|41.785703582642|56.527047489507|420.49180327869|0.412|0.235|0.22454|17|8|0.002760012300123|0.069592890528905|124000|2024-08-25|-0.22279|2020-03-15|0.23077|2024-02-04
2025-01-05 15:05:10|WEEKLY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|87816.248275309|7|5415.1255174072|0.0039|1|1|0.0039|102900|0.14833|54|0.14832535885167|54|54.86|0.01176|0.11319|0.093012950478155|0.093012950478155|129.93363894538|129.93363894538|125.03037667072|0.429|0.429|0.21605|7|3|0.0016030256410256|0.070512435897436|164500|2020-08-16|-0.21233|2024-01-21|0.13464|2022-06-19
2025-01-05 15:05:10|WEEKLY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-44838.674064131|65|2571.2246880437|0.4701|-1|1|0.47014|38150|-0.13411|9|-0.13411092214884|9|37.45|0.0673|0.11811|0.10901674590769|0.20680155459016|227.06105179098|368.97761346515|256.04026845638|0.75|0.5|0.22562|20|14|0.0024086223862239|0.072356260762608|143000|2015-07-19|-0.19184|2014-10-12|0.2069|2015-04-19
2025-01-05 15:05:11|WEEKLY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|65269.735164281|15|7287.4268203762||0|0|-0.15706|74600|0.20635|40|0.20634920634921|40|33.76|-0.14495|-0.0484|-0.054759054693891|-0.019183577054573|57.707371477551|78.857830084521|588.93187021394|0.412|0.353|0.27804|17|4|0.0056083673469388|0.10114862244898|111000|2020-04-26|-0.23154|2015-08-23|0.75|2019-04-14
2025-01-05 15:05:12|WEEKLY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|-444791.50940521|7|47637.452821564|-0.0908|-1|1|-0.09075|318500|5.18788|85|5.1878762476046|85|32.38|0.12908|0.365|0.6341137661734|1.0419917021808|489.62068781104|2166.7039879246|10666.443402545|0.625|0.438|0.39789|16|5|0.013573549618321|0.1332611259542|455500|2024-11-17|-0.33257|2024-11-24|0.53928|2020-05-10
2025-01-05 15:05:13|WEEKLY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9140.9280863141|50|676.36102752311|0.4595|1|2|0.44875|10460|-0.11896|16|-0.1189551042354|16|44.47|0.01717|0.04143|0.038778086658047|-0.0059472368128743|132.96377832688|87.445405598659|69.719389455442|0.8|0.467|0.17103|15|10|0.00026255586592179|0.056252849162011|16915|2014-08-03|-0.25153|2015-11-22|0.14173|2020-06-07
2025-01-05 15:05:14|WEEKLY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-73699.555481933|25|5706.245804958||0|0|0.1809|65200|-0.04705|62|-0.047050026063864|62|39.25|0.08655|0.1517|0.31412860735586|0.2785826580649|1060.0313057989|338.73654391776|32.277227722772|0.55|0.35|0.27817|20|8|0.00064069221260816|0.09330543881335|657000|2011-04-24|-0.26854|2020-03-15|0.30612|2015-03-08
2025-01-05 15:05:15|WEEKLY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-20564.075995641|18|1957.3642503997||0|0|-0.00643|17230|-0.2408|41|-0.24079822616408|41|31.88|0.03919|0.22768|0.35408326051039|0.40140037193428|141.35903991561|121.35802398298|318.69636562642|0.625|0.5|0.35955|8|5|0.0085095588235294|0.11618735294118|65400|2021-02-21|-0.26781|2020-03-15|0.73685|2020-06-14
2025-01-05 15:05:16|WEEKLY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-42021.599448138|18|3488.0787993077|0.0945|-1|1|0.09452|33050|-0.30077|11|-0.3007662835249|11|36.18|0.05841|0.16206|0.063552488892254|0.048547331253786|128.4729013534|108.54510544479|348.26132771338|0.409|0.364|0.31128|22|8|0.0039105781057811|0.10200404674047|85400|2022-01-16|-0.32574|2014-06-29|0.39208|2013-12-29
2025-01-05 15:05:16|WEEKLY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|53724.769337024|90|4656.1231026288|0.0575|1|2|-0.02609|56000|0.23893|39|0.23893090319176|39|41|0.01462|0.11035|0.25972938190345|0.25972938190345|263.87840819132|263.87840819132|246.15384615385|0.4|0.4|0.20062|15|1|0.0026242897727273|0.075180142045455|106500|2015-08-16|-0.24108|2018-09-30|0.2657|2021-02-07
2025-01-05 15:05:17|WEEKLY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|30775.392638062|4|3740.1439877233|-0.0505|1|1|-0.05053|40400|-0.19522|18|-0.088348271446863|14|40.77|0.03155|0.10956|-0.020083219550841|0.1033804010277|72.657197547009|115.05736375242|100|0.385|0.231|0.25193|13|6|0.001767148217636|0.084813508442777|89000|2021-01-17|-0.22862|2020-03-15|0.31633|2021-01-10
2025-01-05 15:05:19|WEEKLY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-86859.518558883|62|9253.1728529609||0|0|0.52126|60800|5.6534|64|5.6533977505838|64|46.94|0.48289|0.78305|1.1317913273091|1.4866298836575|9142.1107699921|10490.274198782|644.9559775114|0.611|0.444|0.34172|18|6|0.0065036092715232|0.12147874172185|307800|2023-07-30|-0.80179|2019-02-17|0.45467|2021-08-15
2025-01-05 15:05:19|WEEKLY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-35068.458703244|24|3929.1104648884||0|0|0.34511|24100|-0.14523|18|-0.14522595946498|18|34.9|0.05081|0.15409|0.1158275134016|0.14584100634586|163.38781684092|142.54135510492|170.9219858156|0.7|0.45|0.31815|20|9|0.0033150346740638|0.10405099861304|148000|2021-12-05|-0.31276|2020-03-22|0.35409|2011-10-16
2025-01-05 15:05:20|WEEKLY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|55346.607366323|60|3515.7159628512|-0.0301|1|1|-0.0301|58000|-0.17209|17|-0.17209302325581|17|44.35|-0.07292|-0.02053|-0.073996332725931|-0.069046173099512|52.385254424315|58.77068987975|108.81801125704|0.471|0.412|0.15554|17|6|0.00063057810578106|0.053508831488315|116500|2016-07-24|-0.12133|2018-07-29|0.13889|2011-09-04
2025-01-05 15:05:21|WEEKLY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-348695.00518969|5|26272.136261095|-0.076|-1|1|-0.07605|283000|-0.20783|11|-0.2078313253012|11|37.4|0.06926|0.1778|0.21000717683182|0.37433659816387|-21.085949595179|309.20651798756|464.59704824914|0.55|0.4|0.24693|20|8|0.0039665292553191|0.083950771276596|699542|2015-11-15|-0.27667|2015-08-02|0.61074|2015-03-22
2025-01-05 15:05:21|WEEKLY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|-52325.637753826|39|3541.4685511771||0|0|0.22003|45550|-0.17397|14|-0.17397454031117|14|54.5|0.76521|0.8559|-0.13957529185907|-0.17397454031117|73.91481646|82.603|63.557843917005|0.333|0.167|0.24786|6|2|0.0011017260273973|0.089841726027397|311333|2021-02-07|-0.17012|2022-06-19|0.71037|2020-07-26
2025-01-05 15:05:23|WEEKLY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-36038.088554697|39|2227.0745577341|0.06|-1|1|0.05997|31350|-0.06713|23|-0.067132867132867|23|83.5|0.14581|0.15324|-0.067132867132867|-0.067132867132867|93.287|93.287|56.233183856502|0.5|0.5|0.21675|2|2|-0.0018569756097561|0.069732487804878|79500|2021-07-11|-0.12672|2022-06-19|0.10949|2021-07-04
2025-01-05 15:05:23|WEEKLY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|-71646.363025096|22|6008.5917708068|0.3066|-1|1|0.30663|55400|-0.08119|25|-0.081187255222019|25|43.86|0.14953|0.339|0.46992222966139|0.70489605330106|460.51298351542|1300.729569459|481.73913043478|0.545|0.364|0.29159|22|10|0.0050449087221095|0.11151135902637|236729|2021-01-03|-0.34256|2013-04-21|0.82697|2020-03-29
2025-01-05 15:05:24|WEEKLY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-119091.79482502|12|9147.2649416734||0|0|-0.02649|93000|0.05841|42|0.058411214953271|42|35.7|-0.0816|0.09712|-0.021048112983873|0.22936322701825|-49.982902091518|240.82561183086|1197.8361669243|0.65|0.45|0.35919|20|9|0.0064975310344828|0.11395455172414|249100|2021-11-14|-0.22804|2011-08-14|0.52532|2012-01-08
2025-01-05 15:05:25|WEEKLY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-71639.394439635|14|5813.1314798784|0.2038|-1|1|0.20378|54700|0.07637|47|0.076370629044404|47|50.93|0.04967|0.15701|0.09506670742485|0.09506670742485|131.54935421488|131.54935421488|20.672713529856|0.357|0.357|0.20411|14|2|-0.00091949035812672|0.070148691460055|431600|2014-01-05|-0.22102|2018-07-22|0.23801|2023-11-12
2025-01-05 15:05:26|WEEKLY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|-45612.713630931|13|2104.237876977||0|0|0.07117|39150|0.03214|48|0.032139710100532|48|33.33|-0.06532|-0.00632|-0.072160740614958|-0.038845479862897|37.396508955076|67.094682363255|124.08874801902|0.5|0.375|0.17789|24|8|0.0010432019704434|0.060402549261084|105000|2011-05-01|-0.14459|2011-08-07|0.24051|2024-06-23
2025-01-05 15:05:27|WEEKLY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|21952.971121588|49|2245.538903555|-0.0822|1|1|-0.08222|24000|-0.42142|20|-0.42141863699583|20|35.58|0.28543|0.3812|0.43271492155244|0.69943116430249|199.45780741727|309.78712221331|183.66878395959|0.632|0.421|0.31991|19|11|0.0040871270718232|0.10105638121547|161100|2020-08-16|-0.57652|2016-02-14|0.70441|2020-03-29
2025-01-05 15:05:28|WEEKLY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-238909.96101155|67|20203.320337184||0|0|0.53631|182000|0.25839|61|5.7495585124773|81|45.33|0.8391|1.04437|3.0039738871111|5.7495585124773|849.35788084|674.956|113.75|0.333|0.167|0.24881|6|1|0.002594201183432|0.092812869822485|877000|2021-09-26|-0.28358|2020-03-22|0.36645|2021-02-07
2025-01-05 15:05:29|WEEKLY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|12243.627027254|26|606.9118918238|0.0479|1|2|0.03979|13590|0.11564|36|0.11564483693474|36|60.54|0.0764|0.12254|0.13271663334422|0.11147087104989|323.43743855426|177.30211653992|86.466882992937|0.769|0.462|0.20109|13|6|0.00079163793103448|0.063914174876847|23387|2010-12-26|-0.22493|2011-09-11|0.20419|2011-12-04
2025-01-05 15:05:30|WEEKLY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|36162.701538514|107|2322.1350544583|0.1669|1|1|0.16691|40200|0.22584|70|2.8064176233808|90|42.47|0.19981|0.26738|0.3481389401418|0.8213585870876|242.45681190337|261.43970516758|51.145038167939|0.467|0.2|0.23831|15|7|0.0014138761776581|0.073380969044415|98100|2011-07-24|-0.80034|2013-03-03|0.40471|2020-03-29
2025-01-05 15:05:30|WEEKLY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-213543.54505911|24|19401.018304428||0|0|-0.04239|209000|0.34543|54|0.34543047266052|54|50.14|0.21404|0.26826|0.28969061607123|0.62497840135949|343.16608818443|959.73930885428|2328.9503008692|0.857|0.5|0.23522|14|9|0.0053522482758621|0.073737062068965|309000|2024-05-12|-0.21453|2014-11-23|0.1896|2023-11-19
2025-01-05 15:05:32|WEEKLY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|-49154.748909456|24|4195.0668800634||0|0|-0.02118|43400|-0.20561|15|-0.20560747663551|15|40|0.01958|0.08446|0.080665424277598|0.085359922850526|146.87718768413|129.20539649195|120.89136490251|0.7|0.5|0.24319|10|5|0.0018147517730496|0.077986713947991|67000|2023-07-30|-0.30332|2020-03-22|0.23469|2020-03-29
2025-01-05 15:05:33|WEEKLY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|99519.831941177|35|12369.050417647|0.6763|1|1|0.67628|127900|-0.03108|30|-0.012004801920768|38|28.85|-0.08096|0.00388|-0.057374933300982|-0.017542519031238|21.805370280238|53.340303663651|92.68115942029|0.593|0.407|0.25743|27|13|0.0019989298892989|0.088911881918819|233000|2011-01-23|-0.48387|2013-09-29|0.28443|2021-05-02
2025-01-05 15:05:33|WEEKLY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|-13705.553168265|11|1174.1659504796||0|0|0.08355|10530|-0.2105|12|-0.210498507503|12|39.75|0.32153|0.42591|-0.020482660240803|0.077172460624693|-16.687267833897|105.41276392605|530.47858942066|0.55|0.35|0.3652|20|8|0.0059344720496894|0.11364853416149|214000|2020-09-27|-0.34286|2020-08-02|0.64975|2020-03-29
2025-01-05 15:05:34|WEEKLY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-155846.0555165|28|8668.5662465819|0.1663|-1|1|0.16635|130800|-0.17212|6|-0.1721186936902|6|32.46|-0.04451|-0.00424|-0.020350597132967|-0.032080313698554|60.174693805908|65.550233149267|45.798319327731|0.625|0.375|0.20061|24|14|4.2071960297766E-5|0.067073039702233|475500|2018-05-27|-0.15349|2011-09-25|0.21823|2015-05-17
2025-01-05 15:05:35|WEEKLY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|47546.598781034|51|7741.7238504214|0.7756|1|2|0.39795|61300|-0.16116|23|-0.16115702479339|23|36.14|0.06846|0.20568|0.2454798513985|0.41050646816798|203.94563380565|402.64720790003|743.84176677588|0.714|0.476|0.28973|21|10|0.0049107540173053|0.097964746600742|136000|2020-09-13|-0.27761|2023-03-19|0.67606|2009-12-20
2025-01-05 15:05:36|WEEKLY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|16773.266860719|3|741.1679476058|-0.0874|1|1|-0.08737|17130|-0.02681|49|-0.090547263681592|16|47.53|-0.03466|0.01697|-0.043420304146647|-0.038560083691437|54.567223402079|75.370882487216|189.91130820399|0.647|0.353|0.18623|17|9|0.0015401358024691|0.061065666666667|29900|2019-07-28|-0.18405|2020-03-22|0.1993|2011-08-21
2025-01-05 15:05:37|WEEKLY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-294455.72911421|24|28433.125661549||0|0|0.25469|238500|-0.09732|13|-0.097320169252468|13|31.5|0.31086|0.44902|0.82832801034353|0.82832801034353|279.18429457203|279.18429457203|96.363636363637|0.4|0.4|0.23563|10|3|0.0023411538461538|0.089584201183432|963000|2021-07-18|-0.2375|2024-11-24|0.59933|2021-02-07
2025-01-05 15:05:38|WEEKLY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-67742.393884415|5|6053.3767139128||0|0|-0.10053|52000|0.53421|41|0.53420897105156|41|48.17|0.11607|0.2176|0.18942703249404|0.35485483445535|242.78996182749|329.36732517644|139.22356091031|0.5|0.333|0.25912|12|3|0.0026822336769759|0.086637474226804|69500|2024-11-24|-0.23913|2018-05-27|0.54745|2018-05-06
2025-01-05 15:05:38|WEEKLY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|-98920.366270904|32|6770.7116737919||0|0|0.17936|85100|0.1865|28|0.18649885583524|28|48.88|0.07464|0.12582|0.089185369343599|0.16646558094809|142.17542096609|149.1081576535|89.578947368421|0.438|0.25|0.2297|16|6|0.0010063960639606|0.071612238622386|234000|2016-06-12|-0.22993|2011-07-03|0.23723|2011-06-05
2025-01-05 15:05:39|WEEKLY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-30225.563862233|39|1791.8546207443|0.1304|-1|1|0.13043|25000|-0.15256|10|-0.15256156293064|10|35.23|-0.10765|-0.05442|-0.043334456896863|-0.024104971443499|61.619060153045|76.247700005447|171.82130584192|0.364|0.273|0.18266|22|7|0.0015518450184502|0.065512792127921|49700|2017-08-27|-0.15214|2019-05-19|0.21463|2010-05-16
2025-01-05 15:05:41|WEEKLY|09156|43527|/equities/kogas|KRX300/KOSPI|-48454.407519592|24|4651.4691731974|0.1415|-1|2|0.10911|34700|0.47229|25|0.4722855440498|25|32.88|-0.01275|0.033|0.014148804660681|0.0063949533258635|82.975087194604|82.500344165739|79.241836035625|0.5|0.375|0.22648|24|8|0.0010150738916256|0.068118965517241|84487|2012-11-18|-0.27548|2024-12-08|0.35602|2024-06-16
2025-01-05 15:05:42|WEEKLY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-58470.238049823|9|5666.0178461071||0|0|0.04278|44750|-0.252|13|-0.252|13|28.78|-0.05418|0.09576|0.0058906144066081|0.13660524791753|16.099551270823|57.60853892576|144.12238325282|0.611|0.444|0.30594|18|8|0.0035861977186312|0.10382608365019|108000|2021-02-14|-0.49903|2016-08-21|0.25525|2020-12-20
2025-01-05 15:05:42|WEEKLY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|65585.828462542|8|6778.5898837178|-0.0559|1|1|-0.05592|72600|2.0859|142|2.0858970297551|142|42.18|0.07304|0.2015|0.2997280510412|0.40881481968159|192.95853891342|299.06315604752|398.70393761327|0.412|0.353|0.29576|17|5|0.0040887016574586|0.097471892265193|161200|2023-03-12|-0.34158|2012-11-18|0.26044|2023-02-12
2025-01-05 15:05:43|WEEKLY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-33582.974613067|22|2094.3248710224||0|0|0.18732|27550|-0.16284|11|-0.16283588328309|11|37.75|0.04011|0.12268|0.044756196748692|0.092822793004958|96.904045898962|124.62566148237|67.551000392311|0.7|0.4|0.21777|20|10|0.00081534793814433|0.075949780927835|129000|2011-07-24|-0.29454|2011-09-18|0.29829|2021-02-07
2025-01-05 15:05:44|WEEKLY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|134366.70984618|57|16168.551352307|0.4379|1|2|0.39654|169400|0.58028|120|1.0569395017794|72|39.68|0.02682|0.08692|0.13190383054915|0.20840054490041|268.36369717895|275.78222597439|199.24723594448|0.684|0.368|0.24719|19|11|0.0022721728395062|0.077691037037037|538000|2021-01-31|-0.15895|2021-10-10|0.40476|2009-08-23
2025-01-05 15:05:45|WEEKLY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-44131.915830943|64|3103.5899922271||0|0|0.25184|40700|-0.15789|19|-0.15789473684211|19|41.67|0.06331|0.13939|0.066749899502046|0.050627827794697|145.18786834669|113.45810261894|73.465703971119|0.556|0.444|0.2039|18|5|0.00075961869618696|0.069062644526445|101500|2021-10-03|-0.14763|2020-03-01|0.34157|2020-07-12
2025-01-05 15:05:46|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
2025-01-05 15:05:47|WEEKLY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-423099.29691017|5|40732.629149171||0|0|-0.21477|362000|-0.30019|9|0.28501193487477|34|26.83|-0.04676|0.04058|-0.030602409543815|-0.00040264209377472|27.272390049344|64.258424343925|512.02263083451|0.633|0.467|0.2609|30|13|0.003749826946848|0.084138244746601|425000|2024-11-17|-0.24805|2016-11-06|0.29058|2022-07-31
2025-01-05 15:05:48|WEEKLY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45000.575435262|113|4511.8446324793|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|0.0024762098765432|0.088356703703704|182104|2011-01-09|-0.41232|2015-04-26|0.57208|2011-01-09
2025-01-05 15:05:48|WEEKLY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|111848.00671193|49|9783.167916619|0.1085|1|2|0.02763|115300|-0.08639|34|-0.086393088552916|34|44.94|-0.00413|0.06072|0.057074866124232|0.094702380301583|141.84381656398|140.52872211555|231.34028892456|0.529|0.294|0.21461|17|6|0.0023225|0.073728349753695|167500|2021-01-17|-0.20937|2023-10-29|0.20905|2024-02-04
2025-01-05 15:05:50|WEEKLY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8895.1288640181|39|385.75830689168||0|0|-0.02484|8250|0.03046|30|0.0304574098112|30|33.45|-0.00985|0.0261|-0.066746151426027|-0.064484765653738|42.750608872541|65.431134735744|54.419525065963|0.55|0.3|0.16939|20|10|-0.0001246676096181|0.053491796322489|17043|2014-09-14|-0.18421|2020-03-22|0.14683|2011-09-04
2025-01-05 15:05:51|WEEKLY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|25535.987534704|49|1989.459655743|0.0254|1|2|-0.11254|27600|-0.23658|24|-0.1461953575467|12|36.43|-0.02174|0.0342|0.015532059582424|0.016740017438095|100.03485740728|100.18515075985|78.857142857143|0.667|0.429|0.20029|21|8|0.00078790897908979|0.06863221402214|58300|2011-02-06|-0.19118|2020-03-22|0.30947|2024-02-04
2025-01-05 15:05:51|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
2025-01-05 15:05:52|WEEKLY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15178.446119064|71|1322.3627003847|0.644|1|1|0.64398|15700|-0.09393|24|0.078127516200351|16|40.38|-0.00249|0.02875|0.043215723474182|0.097082645040675|119.38196271828|138.06565059587|268.00955957665|0.615|0.385|0.16908|13|8|0.002316537815126|0.051379428571429|20500|2024-12-08|-0.14566|2020-03-15|0.14743|2013-12-29
2025-01-05 15:05:53|WEEKLY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-290277.21876547|9|19425.73958849||0|0|0.0743|230500|-0.01298|40|-0.012980615206297|40|40.1|0.01165|0.07068|0.042765180212069|0.073766027149606|93.764353484117|110.85694005939|56.70356703567|0.65|0.45|0.24166|20|9|0.00065667901234568|0.072571283950617|740000|2014-10-05|-0.17831|2019-05-12|0.24739|2021-08-29
2025-01-05 15:05:54|WEEKLY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|56339.986535769|8|6265.1249446273|0.1414|1|1|0.14141|67800|0.43962|63|0.58445440956652|36|34.24|0.03611|0.21236|0.011601992446996|0.16639532585706|50.292713541034|216.43680626052|2947.8260869565|0.619|0.333|0.27165|21|8|0.0071509366391185|0.097836280991736|146600|2023-07-30|-0.27704|2018-10-28|0.60761|2011-10-23
2025-01-05 15:05:55|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
2025-01-05 15:05:56|WEEKLY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-124657.82690607|11|9962.4519381743||0|0|0.06002|97100|0.29304|59|0.29304402028065|59|36.5|0.03522|0.07856|0.059606476983733|0.10573153939381|165.5287554272|218.05005646384|203.13807531381|0.727|0.5|0.21444|22|12|0.0020173062730627|0.071097552275523|309764|2015-08-16|-0.21648|2020-03-15|0.18898|2011-08-21
2025-01-05 15:05:57|WEEKLY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-26290.169404363|22|1788.3898014545||0|0|0.13793|21250|-0.25976|52|-0.25975975975976|52|39.5|0.15461|0.1942|0.2298962500693|0.32456055089837|411.58390837951|230.4105479365|18.558951965065|0.7|0.35|0.25312|20|14|0.00094653514180025|0.080574722564735|214505|2015-07-05|-0.8968|2010-03-14|0.23166|2019-11-03
2025-01-05 15:05:57|WEEKLY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-123074.59075912|76|7216.3909748044|0.3691|-1|1|0.36906|103600|-0.15795|36|-0.15794871794872|36|36.75|-0.12117|-0.09612|-0.10454818977665|-0.12576619654464|55.294880420613|66.747399170243|53.40206185567|0.625|0.375|0.24808|8|6|-0.00063542005420054|0.072473414634146|249000|2017-12-17|-0.16713|2018-07-22|0.21907|2017-12-17
2025-01-05 15:05:59|WEEKLY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7712.4833417587|7|804.16111391957||0|0|0.03009|5480|-0.29575|5|-0.29574891754814|5|35.95|-0.01492|0.15274|0.1108825715647|0.32326860829884|13.120750563399|183.45437958448|62.138564463091|0.727|0.455|0.34132|22|11|0.0020573274780427|0.11072311166876|136719.203125|2020-08-30|-0.31926|2020-03-15|0.48177|2024-10-20
2025-01-05 15:06:00|WEEKLY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-30009.256945027|18|2465.2770835082||0|0|0.24919|23200|0.0198|84|0.01980198019802|84|54.25|-0.02617|0.07084|0.072855835911557|0.072855835911557|123.23754192908|123.23754192908|129.24791086351|0.375|0.375|0.27959|8|2|0.0021312195121951|0.087299068736142|59300|2021-04-11|-0.19697|2020-03-15|0.1895|2019-03-17
2025-01-05 15:06:00|WEEKLY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|-4051.3296370288|85|235.44321234293||0|0|0.27813|3400|-0.06003|17|-0.060031595576619|17|44.69|0.05164|0.12421|0.041856773016728|0.040302718125815|108.58205801784|103.29539947282|1.2878787878788|0.438|0.375|0.26318|16|4|-0.0020703128911139|0.098847321652065|355000|2010-11-14|-0.70997|2014-02-02|0.52797|2012-12-16
2025-01-05 15:06:01|WEEKLY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|203290.79022072|66|29821.757297047|1.1083|1|2|0.85933|267000|-0.29369|24|-0.24078091106291|16|27|-0.17786|-0.10165|-0.1318405438079|-0.056511484127435|26.099252120677|63.925600341064|475.93669050481|0.533|0.4|0.2953|15|7|0.0053915106382979|0.095913446808511|326000|2024-11-10|-0.2434|2018-10-28|0.25007|2016-08-21
2025-01-05 15:06:02|WEEKLY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2896.3499882195|14|289.65499646586|0.0833|-1|1|0.08333|2200|0.54179|20|0.54179066678361|20|36.87|0.15516|0.36244|0.4947219690146|0.80132519738969|-24.992418534803|6198.0295707182|574.41253263708|0.577|0.423|0.44499|52|18|0.0068777875647668|0.13773730051813|37797.51953125|2021-07-11|-0.39145|1997-11-30|1.03292|2020-01-26
2025-01-05 15:06:04|WEEKLY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|28618.107463088|11|3754.1725588653||0|0|-0.26658|29850|-0.14634|12|-0.14634146341463|12|32.57|0.12253|0.24036|0.29733253184288|0.48401397579481|288.67233790246|3302.732381416|12866.379310345|0.534|0.397|0.26583|58|18|0.0051234755134281|0.096653501843076|177366|2015-11-15|-0.32893|2010-08-01|0.64111|1999-12-05
2025-01-05 15:06:04|WEEKLY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|89020.158125922|111|5432.0989841293|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|0.0056524929577465|0.07400338028169|107200|2024-10-27|-0.37696|2011-05-22|0.33028|2020-03-29
2025-01-05 15:06:05|WEEKLY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-65600.46945563|18|4251.8140777182||0|0|0.05556|57800|0.12156|48|0.001058201058201|24|30.92|-0.00842|0.05617|-0.055233245760345|-0.031796267032842|38.374308191503|65.450985708423|192.66666666667|0.542|0.333|0.26027|24|10|0.002453860342556|0.086217997364954|168800|2022-01-02|-0.22424|2011-08-07|0.26767|2021-12-12
2025-01-05 15:06:06|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
2025-01-05 15:06:07|WEEKLY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-53499.98761706|88|5541.66253902|0.8029|-1|1|0.80294|37600|-0.0012|39|2.266318537859|103|27.5|0.02583|0.09201|0.28259251560406|0.99369911468786|119.67347369665|235.52780256|76.113360323887|0.625|0.25|0.33693|8|5|0.0019625081433225|0.10445201954397|367100|2021-11-21|-0.26494|2024-11-17|0.33406|2020-08-02
2025-01-05 15:06:08|WEEKLY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-47712.094948075|62|3004.0316493583||0|0|0.24568|39300|-0.18466|29|-0.18466353677621|29|30.05|-0.02214|0.0308|0.026224070012673|-0.02815461702089|109.07422006405|74.764642396089|55.508474576271|0.5|0.273|0.25166|22|10|0.00098342105263158|0.07874783933518|234000|2014-08-24|-0.25926|2011-08-07|0.60561|2021-01-10
2025-01-05 15:06:09|WEEKLY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12098.768003411|20|1252.9226678036|0.3292|-1|1|0.32923|8720|-0.13125|21|-0.13125260789191|21|42.17|-0.70998|-0.52651|0.33836283979227|0.39627814539459|287.28724593532|186.95474735012|328.41217838044|0.833|0.5|0.38589|6|3|0.010604117647059|0.12234132352941|59753.6015625|2021-11-21|-0.30018|2020-03-15|1.94916|2019-10-27
2025-01-05 15:06:10|WEEKLY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3863.8748763499|14|234.62495878329|0.1442|-1|1|0.14419|3205|-0.09102|11|-0.091019417475728|11|26.67|-0.09286|-0.02183|-0.030707565066404|-0.0383362113426|39.470702214404|44.757290068896|31.116504854369|0.567|0.367|0.2265|30|13|-4.2115621156212E-5|0.075833308733087|16000|2009-08-16|-0.22866|2020-03-22|0.26966|2015-02-01
2025-01-05 15:06:11|WEEKLY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-11641.320310046|34|1042.0600285674||0|0|-0.03493|10370|-0.04364|22|-0.043637630930929|22|36.64|-0.0472|0.12235|0.11659427182055|0.22746043492805|75.208819725942|202.22188756056|732.86219081272|0.682|0.455|0.4476|22|12|0.0078993921334923|0.14168764004768|23618.69921875|2024-03-31|-0.49244|2019-06-30|0.83721|2013-02-24
2025-01-05 15:06:11|WEEKLY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|37420.153845017|8|3542.9851186853|-0.0208|1|1|-0.02081|42350|0.36021|82|-0.13679082540188|19|33.09|-0.164|-0.10605|-0.12104300289001|-0.1817613644241|33.713237378378|35.34196205115|58.983286908078|0.636|0.455|0.24073|11|7|-0.00026080862533693|0.075498652291105|123500|2018-07-15|-0.14631|2022-06-19|0.18128|2019-11-03
2025-01-05 15:06:13|WEEKLY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21330.26569393|2|1493.4218979768||0|0|-0.02324|17170|-0.16733|16|-0.16732542819499|16|33.9|-0.11279|-0.03591|-0.011870457348947|0.017986856139941|68.532482922179|81.699111775999|76.651785714286|0.3|0.25|0.19032|20|4|0.00065861561119293|0.065776494845361|69600|2015-08-09|-0.27516|2024-12-29|0.21246|2020-05-03
2025-01-05 15:06:14|WEEKLY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-69581.30256316|18|5546.8815228478||0|0|0.13994|54700|-0.10674|11|-0.10674157303371|11|25.57|-0.09513|-0.00511|0.054154412510633|0.073577269665619|51.492105823585|52.758002669437|163.28358208955|0.633|0.467|0.26728|30|14|0.0028059056122449|0.092755216836735|142000|2010-10-03|-0.30913|2010-01-31|0.47015|2009-12-27
2025-01-05 15:06:14|WEEKLY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|25852.26456237|42|3949.2451458765||0|0|0.21661|37350|0.34199|36|0.34198924470714|36|33.62|-0.36103|0.34775|0.58732354952732|0.84449567109086|1169.5131881133|1248.3422485174|182.19512195122|0.571|0.381|0.34847|21|8|0.012058661311914|0.099817148594377|388500|2013-10-20|-0.62054|2017-11-05|8.45736|2011-11-13
2025-01-05 15:06:15|WEEKLY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-49783.616136988|24|2819.4432728191|0.0021|-1|1|0.00213|46800|-0.14744|25|-0.14744308395202|25|30.38|-0.04771|-0.01332|-0.051686629975693|-0.059510139626229|45.149081100177|63.661900547846|56.590084643289|0.538|0.269|0.1993|26|12|0.00013792127921279|0.063373284132841|203500|2011-08-07|-0.11723|2020-03-15|0.22899|2024-02-04
2025-01-05 15:06:16|WEEKLY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2959.3998702112|40|161.46662340373|0.1087|-1|1|0.10873|2500|0.02019|29|0.020186136136309|29|40.67|0.00919|0.0543|0.096240407340437|0.061996958982581|197.4662846032|129.81842544337|29.103608847497|0.611|0.389|0.21852|18|11|-0.00036911802853437|0.063674357976654|9840|2010-05-02|-0.24919|2020-03-15|0.48747|2020-03-29
2025-01-05 15:06:17|WEEKLY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7348.0985559545|49|316.05252102276|-0.2081|1|2|-0.27024|7480|-0.01665|8|-0.01665344964314|8|44.82|0.16785|0.29094|0.31553643098845|0.38082906460722|739.36363100617|362.10173202885|29.217608687161|0.765|0.471|0.29457|17|11|0.000373|0.085898851851852|41959|2011-05-08|-0.20389|2011-09-25|0.67644|2020-06-07
2025-01-05 15:06:18|WEEKLY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|39119.977040407|7|4087.6210212631|0.0488|1|1|0.04883|47250|-0.02823|14|-0.028225806451613|14|42.18|0.36624|0.43426|0.29177578761258|0.52040343590421|166.14484539684|253.84694486044|417.58727353071|0.588|0.353|0.32015|17|11|0.0044532226832642|0.098986777316736|191500|2018-06-03|-0.21959|2014-11-09|0.51833|2014-04-06
2025-01-05 15:06:19|WEEKLY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-217204.00906343|23|17018.003021144|0.3221|-1|1|0.32207|170500|-0.06575|28|-0.17479448546633|5|34.67|-0.07335|-0.03498|-0.12027080595156|-0.17479448546633|77.09524425|82.521|60.460992907801|0.333|0.167|0.24268|6|2|-0.0011064347826087|0.077461391304348|372600|2021-07-25|-0.16277|2020-08-16|0.13874|2020-09-20
2025-01-05 15:06:20|WEEKLY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21430.169593841|55|2590.9437886968|0.4359|1|1|0.43586|26750|0.35536|100|-0.16473988439306|12|35.26|0.01681|0.06244|0.04799283170676|0.11890222593536|105.0121709222|168.61508267739|248.35205644787|0.632|0.368|0.15992|19|11|0.0020494198895028|0.057325994475138|47900|2015-08-16|-0.17548|2014-10-19|0.27845|2024-11-03
2025-01-05 15:06:20|WEEKLY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10824.10642225|30|882.60657454613||0|0|0.29952|8770|-0.167|26|-0.16699933466401|26|31.59|-0.15996|-0.014|-0.24792210902056|-0.26064400291195|4.0862964983696|8.8976649481815|74.746441660274|0.409|0.273|0.26165|22|7|0.0021091160220994|0.080642417127072|48750|2015-02-01|-0.8048|2016-08-21|0.33009|2023-12-17
2025-01-05 15:06:22|WEEKLY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10123.751000905|22|1045.4523836063|0.168|-1|1|0.16801|9260|0.32794|66|-0.098837209302326|32|44.06|0.36158|0.60937|0.70336625636233|1.3511185209679|293.3786587289|695.52834277124|130.42253521127|0.438|0.25|0.29833|16|6|0.0031677961432507|0.10722623966942|89500|2020-09-13|-0.56225|2014-03-02|0.32493|2017-11-26
2025-01-05 15:06:23|WEEKLY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-36836.96232224|23|3152.0016907146||0|0|0.01258|31400|-0.29176|21|-0.29175946547884|21|36.22|-0.00153|0.18942|-0.18387142970628|-0.086462997480428|6.7368942205985|39.310671788581|105.5462184874|0.611|0.389|0.35465|18|8|0.0040391246290801|0.11252387240356|85867|2019-11-17|-0.66667|2017-01-29|0.44443|2019-07-07
2025-01-05 15:06:23|WEEKLY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-129550.85775346|24|11619.10843409||0|0|0.15298|98000|0.12439|25|0.12439261418853|25|32.92|-0.04169|0.01672|-0.047331021233639|-0.028278173525309|32.949847645041|50.609010040162|97.512437810945|0.583|0.458|0.23363|24|10|0.0013668511685117|0.07740172201722|194800|2024-05-26|-0.23117|2024-11-17|0.39716|2020-09-06
2025-01-05 15:06:24|WEEKLY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-64004.209087566|41|3484.7363625219||0|0|0.26316|53200|-0.0887|8|-0.088695147685742|8|35|-0.04557|-0.01071|-0.046244159499919|-0.081862379522666|46.951536183936|48.914870356963|22.166666666667|0.636|0.364|0.19732|22|11|-0.00087039506172839|0.063760382716049|540000|2011-06-19|-0.18509|2020-03-22|0.17921|2024-02-04
2025-01-05 15:06:24|WEEKLY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-143986.76117405|3|16092.455701889|-0.2631|-1|1|-0.2631|118100|1.07317|88|1.0731707317073|88|37.81|-0.05389|0.06046|0.092561687787296|0.13816615054474|122.06468940941|149.05387445741|674.85714285714|0.438|0.375|0.36758|16|7|0.0069928336079077|0.1206428830313|143600|2024-11-17|-0.50162|2016-08-21|0.60777|2020-06-07
2025-01-05 15:06:26|WEEKLY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-22066.528311455|45|977.11748881268|0.0185|-1|1|0.01853|19600|-0.09171|15|-0.091710737920368|15|31.17|-0.04182|0.01608|-0.0077971733251493|-0.0097692242012468|72.662752825623|82.976535777804|45.794392523365|0.542|0.375|0.18198|24|11|-0.00018386363636364|0.057784179292929|47050|2020-06-28|-0.15043|2020-03-15|0.18934|2020-01-19
2025-01-05 15:06:27|WEEKLY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-24137.411503405|8|2094.1371678018|0.0557|-1|1|0.05573|17790|0.61026|55|0.61025641025641|55|55.83|0.27024|0.3286|0.23020833333333|0.23020833333333|136.89786416|136.89786416|30.662687145982|0.333|0.333|0.2516|6|3|-0.0017959356725146|0.084722777777778|58193.3984375|2018-06-24|-0.24868|2022-01-23|0.19816|2024-08-25
2025-01-05 15:06:28|WEEKLY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|37443.718368712|10|3880.5854134865|0.1474|1|2|0.10457|45950|0.4198|68|0.32353274040231|19|24.85|-0.10743|-0.0351|-0.038073862202972|-0.021463995705458|20.950541254589|56.538307106943|154.29818670248|0.815|0.444|0.27777|27|16|0.0025602941176471|0.089706014705882|97000|2023-06-04|-0.18415|2012-10-14|0.31011|2012-09-23
2025-01-05 15:06:28|WEEKLY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-28827.647680081|24|2485.7943040243||0|0|0.36932|22200|-0.17214|33|-0.013888888888889|39|43.94|0.07611|0.14214|0.18023044612135|0.28130021150114|397.82938952639|394.39268530971|324.08759124088|0.625|0.375|0.28293|16|9|0.0035376584022039|0.095986515151515|52100|2022-01-02|-0.21429|2011-08-07|0.38897|2021-12-26
2025-01-05 15:06:29|WEEKLY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18732.609477845|59|2722.0374034453|0.579|1|2|0.49367|23600|-0.05372|33|-0.053722135290096|33|42|0.15352|0.22982|0.28853944145267|0.38693457472026|188.80854038321|172.94118652|221.68784160562|0.6|0.4|0.2433|5|2|0.0052039925373134|0.093177649253731|30200|2024-11-17|-0.20844|2020-03-15|0.32799|2024-11-10
2025-01-05 15:06:31|WEEKLY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|38816.930696422|46|3298.0780310232|0.1704|1|1|0.17044|43950|-0.08213|73|0.17385668540474|40|51.2|0.05228|0.12829|0.097181966262076|0.23634613187855|138.05484846903|254.11240681165|144.09836065574|0.6|0.4|0.20166|15|7|0.0014638745387454|0.069104870848709|135500|2015-09-13|-0.24091|2016-02-28|0.17582|2011-11-06
2025-01-05 15:06:31|WEEKLY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-177514.09903178|22|15985.993556568|-0.0986|-1|1|-0.09856|144900|-0.0234|14|-0.023404757728254|14|38.43|-0.00224|0.08577|0.10175607280216|0.28552364606911|141.4512155604|244.08900826449|203.5609781314|0.643|0.286|0.28861|14|7|0.0032532021466905|0.097017692307692|236447|2015-06-21|-0.23276|2019-08-18|0.27735|2023-08-13
2025-01-05 15:06:32|WEEKLY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-54774.239534958|5|4952.5446744386||0|0|-0.05942|41900|-0.30632|25|-0.30631586535562|25|26.93|-0.09536|-0.02707|-0.01447617908685|0.037044735432626|35.847223761927|92.586247434458|151.42753885074|0.633|0.367|0.25145|30|14|0.00213539408867|0.079932672413793|96700|2023-07-30|-0.21|2020-03-15|0.5748|2023-07-30
2025-01-05 15:06:33|WEEKLY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35016.966762102|13|2929.3187970386|-0.0235|1|1|-0.02353|41500|-0.05068|28|0.030864197530864|52|31.68|-0.00127|0.03766|0.04983435205716|0.20788106460742|49.937386079564|177.33106247205|497.00598802395|0.8|0.4|0.2471|25|19|0.0033121890547264|0.080515273631841|72200|2015-08-23|-0.1855|2020-03-15|0.25207|2011-12-04
2025-01-05 15:06:34|WEEKLY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-201656.52668783|18|18422.807033168||0|0|-0.30977|174200|0.61516|25|0.61515731456905|25|28.43|-0.04882|0.02097|0.023139693812732|0.049329300536149|96.799644686569|118.61907166711|215.86121437423|0.571|0.393|0.22268|28|13|0.0022736408364084|0.07284442804428|274500|2024-07-28|-0.20312|2024-09-08|0.27022|2020-09-06
2025-01-05 15:06:35|WEEKLY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6757.5715232079|72|588.35717440262||0|0|0.52452|5090|-0.22319|21|-0.22318928737937|21|46.31|0.08971|0.20125|0.17355243273717|0.23701789388275|138.05402853443|154.01605083656|131.52454780362|0.563|0.438|0.2931|16|5|0.0023935960591133|0.094436403940887|26616.69921875|2022-05-29|-0.21671|2020-03-15|0.52777|2020-09-06
2025-01-05 15:06:36|WEEKLY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-193120.18556128|23|21800.566124026||0|0|-0.01063|161600|0.96077|70|0.96076591326581|70|39.11|0.07591|0.15057|0.2128850054446|0.47162407100936|213.99046197034|493.45293813694|426.38522427441|0.556|0.333|0.30506|18|8|0.0042069283746557|0.1009770661157|281000|2024-04-14|-0.31483|2020-03-15|0.2919|2023-07-30
2025-01-05 15:06:37|WEEKLY|09218|43427|/equities/samsung-card|KRX300/KOSPI|37198.147858515|70|2061.7993290971|0.257|1|1|0.25696|38400|-0.07885|10|-0.078854484493662|10|39.16|-0.03971|0.00773|-0.017049674861955|-0.042282802302657|74.250799136124|67.604162082381|80.927291886196|0.684|0.421|0.16084|19|10|0.00034428044280443|0.051818720787208|66000|2010-12-05|-0.13462|2011-09-25|0.27685|2016-01-31
2025-01-05 15:06:38|WEEKLY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-6581.9012922392|38|720.63376407973|0.4978|-1|1|0.49783|4625|-0.12701|11|-0.12701421800948|11|37.67|0.14291|0.25232|0.36891740612894|0.27441854258052|190.32957283124|115.18301924537|30.96628271353|0.667|0.5|0.52659|6|5|0.00053988593155893|0.14169619771863|114535|2020-09-06|-0.37417|2020-03-15|0.33876|2020-05-24
2025-01-05 15:06:38|WEEKLY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-58925.317522119|2|3650.1058407064|0.0083|-1|1|0.00826|48000|-0.14481|33|-0.14481312216521|33|40.6|0.43429|0.60195|0.84907186190209|1.1328313348854|235.0579915097|720.94908009536|653.95095367847|0.55|0.45|0.25232|20|8|0.0038838622386224|0.085882189421894|347000|2015-08-16|-0.19002|2018-10-21|0.33641|2014-10-26
2025-01-05 15:06:40|WEEKLY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8607.7428911416|64|577.56159672762||0|0|0.18415|7000|0.41207|50|0.41207083729267|50|37.3|0.05252|0.12754|0.1880833725992|0.24282940428223|215.71688953288|192.1053095747|41.297935103245|0.45|0.3|0.2973|20|5|0.00090515451174289|0.089827676143387|31550|2011-04-03|-0.247|2020-03-15|0.29611|2020-04-05
2025-01-05 15:06:41|WEEKLY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3258.6975351466|30|320.11746940513||0|0|0.28028|2555|-0.34532|28|-0.3453204241586|28|44.17|0.55458|0.7978|1.2234203506219|1.2234203506219|229.94385750099|229.94385750099|21.470588235294|0.5|0.5|0.38323|6|2|0.00059418367346939|0.14149843537415|152300|2017-11-26|-0.55288|2019-08-11|0.47664|2017-06-18
2025-01-05 15:06:41|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
2025-01-05 15:06:42|WEEKLY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42160.706556219|16|3775.9904187052||0|0|-0.12739|45550|-0.06908|9|-0.069081835162476|9|34.3|-0.00374|0.06817|0.0055801860481941|-0.019919679923639|75.327650169094|69.177111910033|43.175355450237|0.522|0.348|0.20655|23|9|0.00045078358208955|0.07062157960199|137500|2010-11-07|-0.4356|2013-10-06|0.20685|2020-09-06
2025-01-05 15:06:43|WEEKLY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-109079.66258529|7|6828.7858715078||0|0|0.04681|89600|-0.21405|15|-0.21404682274247|15|25.95|-0.08619|-0.02917|-0.046936739975433|0.028764947454192|39.894581464075|103.39058778478|175.10602122379|0.591|0.364|0.22285|22|9|0.0025892201039861|0.079986447140381|236116|2020-12-27|-0.16943|2020-03-22|0.60771|2016-01-10
2025-01-05 15:06:44|WEEKLY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|80749.587430929|44|10055.586805993|0.1806|1|1|0.18065|91500|-0.16366|15|-0.27450980392157|29|36.45|0.15687|0.30778|-0.21306011719074|-0.2254092305725|30.004651357998|35.876140514621|207.95454545455|0.455|0.364|0.26696|11|4|0.0043490765765766|0.10411763513514|150800|2022-01-02|-0.26345|2020-03-15|0.3983|2021-04-18
2025-01-05 15:06:45|WEEKLY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|-24010.915487257|39|1442.275217063|0.1732|-1|1|0.17315|21250|-0.1133|10|-0.11330423999988|10|32.08|-0.09682|0.02728|-0.13868357327732|-0.13453187801238|4.4697479244381|6.4209301041843|2.1186440677966|0.5|0.417|0.20635|24|7|-0.0016791955445545|0.059447834158416|1588000|2011-01-02|-0.90129|2011-03-13|0.51321|2020-05-03
2025-01-05 15:06:46|WEEKLY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-15846.875549967|8|1550.5626649902|0.243|-1|1|0.24301|11650|-0.0013|76|-0.0012978585334199|76|44.56|-0.02055|0.07515|0.10586826222134|0.13925753248097|180.84899748978|178.02407053035|82.647559591373|0.563|0.375|0.28976|16|8|0.0018360277777778|0.093238555555555|42800|2018-01-28|-0.41626|2018-03-25|0.54889|2018-01-07
2025-01-05 15:06:46|WEEKLY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-90245.543001728|18|6753.6629005184||0|0|0.19158|73000|-0.15291|39|-0.15290806754221|39|32.18|-0.02073|0.05949|-0.14136960104199|-0.083575245413374|11.484473978532|44.718865904288|527.07581227437|0.5|0.318|0.29791|22|9|0.0041782206896552|0.094821917241379|247800|2021-05-02|-0.21929|2012-11-04|0.34222|2015-04-12
2025-01-05 15:06:47|WEEKLY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-420901.03629195|21|26772.03163705||0|0|0.06846|381000|-0.02152|11|-0.0215186516871|11|30.5|-0.04394|0.0083|0.018071517073159|0.026023548636403|112.10387484736|117.97336007937|179.71698113208|0.615|0.462|0.17136|26|9|0.0014230504305043|0.058625252152522|599000|2024-06-16|-0.13427|2016-08-21|0.17723|2024-06-16
2025-01-05 15:06:49|WEEKLY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-34942.285544023|11|3605.7618480077|0.1463|-1|1|0.14634|24500|0.10385|33|0.10384615384615|33|44.69|0.12208|0.25331|-0.13994517512852|-0.15014125074888|19.080438396975|41.119434511609|1185.8664085189|0.563|0.313|0.36864|16|9|0.0073173793103448|0.13133452413793|68208.6015625|2020-12-13|-0.28429|2024-10-27|0.45655|2011-11-06
2025-01-05 15:06:49|WEEKLY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8575.6776390416|27|660.75614405097||0|0|0.15419|7570|-0.07423|32|-0.074230120343501|32|43.75|0.2845|0.39301|0.4723757985697|0.81723152345158|1180.3251661376|1401.7522820365|321.1709800594|0.813|0.438|0.299|16|10|0.0041561707988981|0.10114123966942|41785.69921875|2021-01-10|-0.38162|2016-09-18|0.37234|2014-09-07
2025-01-05 15:06:50|WEEKLY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-41281.860391379|22|3135.6201304596||0|0|0.25629|32500|-0.05123|39|-0.051232378533869|39|30.35|-0.11336|-0.06349|-0.08768547976758|-0.061702033890993|15.96701624884|52.084711559129|53.630363036304|0.577|0.308|0.25988|26|12|0.00068839506172839|0.077778172839506|142500|2011-07-24|-0.19817|2024-08-11|0.47049|2021-02-07
2025-01-05 15:06:51|WEEKLY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-40967.437404363|7|4339.9629688426|-0.1516|-1|1|-0.15157|31150|0.25457|48|0.25456992935895|48|30.9|-0.35541|-0.21688|-0.18166542842733|-0.15439307193593|25.284549155795|37.075749894857|174.50980392157|0.6|0.5|0.39173|10|4|0.0054160952380952|0.12649980952381|43300|2024-10-20|-0.2878|2020-03-15|0.48655|2022-01-16
2025-01-05 15:06:52|WEEKLY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-167160.58780923|38|12386.862603076|0.0272|-1|1|0.02721|132300|-0.3284|17|-0.3283950617284|17|33|0.0776|0.1212|0.14417728716683|0.25916897737959|108.14730410192|158.06156604247|161.14494518879|0.625|0.5|0.32536|8|5|0.0039121262458472|0.095132724252492|263000|2023-09-17|-0.24496|2020-03-22|0.27105|2020-03-29
2025-01-05 15:06:53|WEEKLY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|172064.16261282|9|32645.279129058||0|0|0.23454|289500|0.43328|21|0.43328093098674|21|38.24|-0.01124|0.06665|0.081340931063814|0.11735655824834|173.40275554283|184.71831041776|264.38356164384|0.571|0.381|0.30169|21|10|0.0033118742293465|0.08869477188656|293500|2025-01-05|-0.38449|2020-03-15|0.39356|2020-03-29
2025-01-05 15:06:54|WEEKLY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3664.4878614712|50|325.34635844137||0|0|0.18444|2830|-0.43485|7|-0.43485342019544|7|48.29|0.27892|0.39936|0.55550287755012|0.74379772407044|581.15649737223|280.25680627141|34.220072551391|0.714|0.429|0.37327|14|7|0.0025843862068966|0.12029444137931|181570.59375|2019-03-17|-0.58295|2019-09-29|0.59902|2020-11-22
2025-01-05 15:06:55|WEEKLY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26733.329828373|33|1657.5477647449|-0.1104|1|1|-0.1104|27800|-0.02796|39|-0.15672676837725|8|33.96|-0.04032|0.03064|0.079350696668321|0.090239962142079|153.11344788405|125.34491276743|101.09090909091|0.652|0.391|0.24833|23|14|0.0014072324723247|0.075737281672817|63800|2011-07-31|-0.21786|2020-03-15|0.46154|2020-04-12
2025-01-05 15:06:55|WEEKLY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-47742.422015983|7|4840.2266047948|-0.159|-1|1|-0.15896|40100|0.31274|99|-0.20864381520119|13|50.44|0.08752|0.17103|0.1940046963817|0.31325239873005|378.18283573878|345.30500951315|954.76190476191|0.688|0.375|0.36091|16|10|0.0056230012300123|0.11090466174662|52000|2024-10-27|-0.26641|2020-03-15|0.5445|2015-06-28
2025-01-05 15:06:56|WEEKLY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1674.2819274255|18|168.82700752795||0|0|-0.00959|1474|-0.11121|39|-0.11121374959747|39|2.5|-0.01401|0.04892|0.033761022625689|0.10141946211022|927.51865201582|111691.03920805|21.967213114754|0.575|0.353|0.07991|221|6|0.0033278596491228|0.078008157894737|91900|2018-02-18|-0.87123|2018-02-25|0.46673|2020-08-02
2025-01-05 15:06:58|WEEKLY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16312.558074364|32|2912.4806418788|0.704|1|1|0.70404|26600|0.41195|63|-0.22546223072277|13|47.8|0.08791|0.12151|0.028041877413595|-0.16391371474171|98.165871784539|69.52503402|40.835751239657|0.6|0.4|0.28137|5|4|-0.0012924444444444|0.094993296296296|92975.203125|2021-08-08|-0.27731|2020-03-22|0.23643|2020-03-29
2025-01-05 15:06:58|WEEKLY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-23992.901539419|106|1580.9671798065|0.4728|-1|1|0.4728|19190|-0.07143|44|-0.071428571428571|44|31.05|-0.09134|-0.05009|-0.088456560308263|-0.057760921613557|18.865171751249|54.035112475678|32.803418803419|0.8|0.45|0.21329|20|13|-0.00035391184573003|0.069992672176309|71400|2011-02-20|-0.49533|2012-04-08|0.20078|2016-02-21
2025-01-05 15:06:59|WEEKLY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8544.7005405366|12|447.44783141309||0|0|-0.12394|7980|0.09248|58|0.092479387722373|58|35.36|0.15281|0.23509|0.19649815070559|0.29896839671828|1489.7155059143|4357.8041176336|8226.8041237114|0.607|0.443|0.19604|61|21|0.0038201014760148|0.075188510147601|10880|2011-11-20|-0.26205|2000-05-21|0.45025|1999-05-02
2025-01-05 15:07:00|WEEKLY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-72307.749617559|6|5815.7081570669|-0.0663|-1|1|-0.06629|56300|-0.04348|29|-0.043478260869565|29|28.68|-0.0629|-0.00727|-0.012068850426197|0.021494516785654|67.052194833722|95.088526579723|229.79591836735|0.5|0.364|0.25211|22|8|0.0027853301886792|0.082597940251572|131500|2015-06-21|-0.19147|2014-10-19|0.30513|2015-05-17
2025-01-05 15:07:01|WEEKLY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45899.511765053|6|4123.5565992846||0|0|-0.06891|55400|0.09399|21|0.093990346475999|21|32.32|-0.04014|0.01881|-0.027184120311267|0.046884047780884|33.788642953374|99.911595479815|153.88888888889|0.64|0.44|0.23252|25|13|0.0019350799507995|0.079362656826568|205000|2015-07-26|-0.29382|2020-03-22|0.26027|2020-03-29
2025-01-05 15:07:02|WEEKLY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-15836.568212701|46|1593.8560709005||0|0|0.61709|11200|1.98727|100|1.9872654868503|100|37.08|0.07528|0.19503|0.31163814299779|0.62464878109318|179.14578230377|255.05250176303|98.678414096916|0.417|0.25|0.29295|12|4|0.0023888979591837|0.097291897959184|58300|2022-03-27|-0.2545|2020-03-22|0.28767|2020-02-09
2025-01-05 15:07:03|WEEKLY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17928.883543014|48|1623.3563034158||0|0|0.25418|14900|-0.24798|35|-0.24797988616824|35|30.64|-0.1278|0.04148|0.0076621149962747|0.076404512820852|49.258376841286|126.63748444895|333.55719722409|0.591|0.5|0.40947|22|7|0.0080229264909847|0.14398099861304|62478.19921875|2021-02-28|-0.35285|2020-12-27|1.29195|2020-12-20
2025-01-05 15:07:04|WEEKLY|09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10687.041013059|19|1335.6803376862|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|0.0062683690987124|0.15918686695279|103425|2021-01-31|-0.3982|2023-03-26|0.62548|2019-03-17
2025-01-05 15:07:04|WEEKLY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-109438.4213221|23|12085.077743144||0|0|0.19151|93300|6.70641|77|6.7064074779622|77|43.78|0.35437|0.5447|0.6222730689524|0.9739695240185|2273.5741348523|2546.5569965358|1904.0816326531|0.778|0.5|0.26374|18|7|0.0064598024691358|0.095203234567901|196200|2024-06-16|-0.60541|2012-03-04|0.59455|2023-07-16
2025-01-05 15:07:05|WEEKLY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-11745.092646497|27|677.72004204902|0.2166|-1|1|0.21663|9800|-0.18684|16|-0.18684127069765|16|43.75|0.27639|0.37968|0.98089439715667|1.6837668680658|372.03862094254|444.29232484252|233.61144219309|0.313|0.188|0.2382|16|5|0.0027265151515152|0.085465371900826|41400|2014-08-31|-0.2042|2020-03-15|0.23885|2011-08-21
2025-01-05 15:07:07|WEEKLY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14468.031301976|81|1347.6771006586||0|0|0.60074|10800|-0.22656|10|-0.22655933850344|10|23.83|0.65118|1.42092|2.239918311039|2.239918311039|587.86478766693|587.86478766693|106.36935979192|0.5|0.5|0.45627|6|0|0.00938466367713|0.15178883408072|225821.40625|2021-01-10|-0.32362|2021-12-19|0.98917|2020-11-08
2025-01-05 15:07:07|WEEKLY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|96146.666124968|1|19184.444625011||-1|0|0|155400|-0.17283|17|0.66666666666667|54|38.21|0.01879|0.20856|0.21725501636543|0.52844585744711|163.24015261059|1380.7540277839|7453.2374100719|0.789|0.474|0.34885|19|10|0.008962217630854|0.11174842975207|230000|2024-07-14|-0.38622|2020-03-22|0.64444|2024-03-31
2025-01-05 15:07:08|WEEKLY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4116.3145437983|4|555.2859414779|-0.0596|1|1|-0.05963|5520|-0.1354|18|-0.19344773790952|3|34.33|0.11395|0.22523|0.09212713569529|0.23586496471938|42.3734902172|154.84811238587|188.39590443686|0.714|0.381|0.3627|21|11|0.005674682320442|0.11468437845304|31650|2019-01-27|-0.81118|2013-03-10|0.52542|2012-07-29
2025-01-05 15:07:09|WEEKLY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-453586.51523354|22|19528.838411179|0.0453|-1|1|0.04534|389500|-0.01687|27|-0.016867469879518|27|39.6|0.05169|0.09759|0.039233243725634|0.064108048893724|120.0580768855|124.64270446161|283.27272727273|0.7|0.4|0.18682|20|12|0.0021324846248462|0.059682865928659|1466000|2015-08-16|-0.15199|2015-09-06|0.39659|2015-08-09
2025-01-05 15:07:09|WEEKLY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5695.2699821461|29|444.33216902723||0|0|0.12431|4755|0.01304|31|0.40361411400004|33|39.25|-0.05282|0.04351|0.030793140310907|0.077147879601593|111.88438525626|128.54013778111|35.743817184094|0.55|0.3|0.24482|20|6|0.00028653136531365|0.084250147601476|42318.19921875|2020-07-26|-0.30562|2021-10-03|0.34278|2020-04-05
2025-01-05 15:07:11|WEEKLY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9288.7770309086|66|617.92567696955||0|0|0.28728|7790|-0.14942|8|-0.14941634241245|8|32.77|-0.10311|-0.00727|-0.029439922330074|-0.060628985445907|34.341633131471|58.004476220475|34.565381372854|0.5|0.227|0.33241|22|10|0.001095737913486|0.10136825699746|54088|2009-11-01|-0.30733|2011-06-19|0.40461|2009-08-16
2025-01-05 15:07:12|WEEKLY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6006.5435870966|4|809.48547096779|0.2975|1|2|0.18031|8510|-0.20608|3|-0.20607881589705|3|53.73|0.13155|0.4845|0.53290158500777|0.7514941557618|3000.6023492452|2029.4066767551|690.74675324676|0.733|0.467|0.37238|15|5|0.0069638195302843|0.12659249690977|26350|2018-04-15|-0.29305|2019-02-10|0.973|2020-03-29
2025-01-05 15:07:13|WEEKLY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-167400.26335143|8|14650.087783809||0|0|0.01109|124800|-0.24563|17|-0.24563393528806|17|45.83|0.19232|0.33509|0.58732560231851|0.74841848715872|1443.3495092599|1019.5471235483|1018.5260752469|0.611|0.444|0.31117|18|7|0.0052436057692308|0.10229663461538|700092|2018-07-15|-0.42408|2020-04-26|0.33908|2013-09-29
2025-01-05 15:07:14|WEEKLY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13929.045814999|22|1238.7862555002||0|0|-0.03483|16350|-0.15869|11|-0.11171610307852|13|52.53|0.14736|0.22209|0.21121797711685|0.37355897188502|520.57636452471|546.41797548175|262.5662437771|0.867|0.467|0.23782|15|8|0.0028893448702101|0.084027008652658|62000|2015-07-12|-0.28038|2015-07-12|0.65333|2020-11-08
2025-01-05 15:07:14|WEEKLY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-23589.128663541|22|1795.8712483243||0|0|0.04535|21050|-0.26744|22|-0.26744186046512|22|39.55|0.09133|0.35793|0.049988600645327|0.081945457766365|90.780623041154|108.06620823578|392.72388059701|0.5|0.4|0.24411|20|4|0.0035140147783251|0.08017552955665|89900|2015-07-26|-0.39394|2011-09-25|0.27607|2011-11-06
2025-01-05 15:07:16|WEEKLY|09261|43764|/equities/f-f|KRX300/KOSPI|-14155.942682251|18|690.28280467522||0|0|0.07121|12260|0.05886|34|0.058864211915018|34|44.11|0.1443|0.36035|0.16788747289852|0.27937811774327|157.9639329724|221.44320120768|410.03344481605|0.556|0.389|0.3186|18|8|0.0043547718865598|0.095078224414303|90250.1015625|2021-05-02|-0.53074|2016-03-20|0.61972|2022-11-13
2025-01-05 15:07:17|WEEKLY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-89692.660498422|18|7476.6999293139|0.1442|-1|1|0.14421|72400|0.65882|92|0.65882352941176|92|44.22|0.06255|0.14597|0.23042217363212|0.50640678327683|322.27014348885|402.09590045179|250.08635578584|0.444|0.222|0.21366|18|6|0.002249667896679|0.071402570725707|146500|2021-01-31|-0.1665|2024-09-08|0.30334|2021-01-10
2025-01-05 15:07:17|WEEKLY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19123.852738691|26|2167.6391666073|0.024|1|1|0.02398|21350|-0.13315|13|1.5537196084165|77|71.45|0.46472|0.54701|0.39762242097562|0.60699842329829|482.58427771732|310.39209965462|103.9738969514|0.545|0.273|0.31474|11|6|0.0032616276202219|0.092366547472256|86700|2020-12-27|-0.80743|2012-03-11|0.62623|2020-12-13
2025-01-05 15:07:18|WEEKLY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-29213.022815126|67|2903.594105868||0|0|0.36322|28050|0.71763|46|0.71762657986171|46|47.07|0.4731|0.57869|2.0960070891481|2.0960070891481|2327.9666681349|2327.9666681349|699.50124688279|0.286|0.286|0.28189|14|3|0.004900524137931|0.10609973793103|63900|2023-07-16|-0.20252|2015-08-23|0.30141|2016-02-21
2025-01-05 15:07:19|WEEKLY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6319.8048530166|14|353.26828433886||0|0|0.07005|5310|-0.1035|6|-0.10349994051117|6|36.32|-0.01422|0.04932|0.0102391927174|-0.022345509328102|57.253222558648|54.5936684245|26.818181818182|0.636|0.409|0.23468|22|10|-1.0886699507388E-5|0.07820763546798|141500|2016-01-31|-0.33805|2019-01-06|0.29945|2020-04-12
2025-01-05 15:07:20|WEEKLY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|117705.47702822|48|11308.57545849|0.0707|1|1|0.07071|127200|0.19458|69|-0.26114350829814|21|28.22|-0.12026|-0.00194|-0.0097154496466044|0.074714660687643|28.805854104969|104.64563768993|265.12151402726|0.63|0.333|0.25605|27|11|0.0031459332509271|0.087445253399258|286500|2020-12-27|-0.25943|2020-12-27|0.48772|2020-12-20
2025-01-05 15:07:21|WEEKLY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-24059.90896305|11|1863.3538080774|0.0694|-1|1|0.0694|19310|-0.12815|25|-0.1281512605042|25|34.55|-0.00813|0.11179|0.14932726934885|0.20050983509379|164.07518004474|206.23907648655|284.80825958702|0.6|0.5|0.2681|20|8|0.0036853780313837|0.09975937232525|78000|2021-09-19|-0.25329|2020-03-15|0.40922|2020-06-14
2025-01-05 15:07:22|WEEKLY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|44267.212827436|61|3144.8361517692|0.3793|1|1|0.37933|52300|-0.14793|19|-0.147925|19|27.8|-0.05906|-0.01462|-0.10298605383804|-0.096666913164946|33.910569676226|52.737732368122|95.234626800444|0.6|0.4|0.24547|15|8|0.0011901048218029|0.07470392033543|72000|2021-10-24|-0.2282|2016-01-17|0.38539|2017-04-23
2025-01-05 15:07:23|WEEKLY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5141.8843601677|41|313.12812005589||0|0|0.2822|4235|-0.06712|8|-0.067120654022735|8|38.65|-0.02883|0.0437|-0.042400714841974|-0.026625505087325|48.402785078714|67.590430972726|24.911764705882|0.6|0.5|0.19059|20|8|-0.00068763837638376|0.065129397293973|17600|2009-06-07|-0.20162|2015-11-22|0.29133|2024-02-04
2025-01-05 15:07:23|WEEKLY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21351.582384156|18|2008.7295193499|0.1887|-1|1|0.18872|18700|-0.04099|17|-0.040988605281343|17|42.25|0.15063|0.23782|0.31688458175979|0.56396526388747|295.99951697436|232.62999235339|254.42176870748|0.667|0.333|0.26886|12|7|0.0037572900763359|0.091356202290076|67800|2021-08-15|-0.22512|2018-10-28|0.32138|2017-11-26
2025-01-05 15:07:25|WEEKLY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-68052.669750826|23|6418.0737494507||0|0|0.02026|53200|0.34907|26|0.34906832298137|26|45.17|0.18119|0.27204|0.41811002801556|0.53530813145622|1079.3361662762|877.94472904862|709.33333333333|0.611|0.444|0.23331|18|8|0.0037790419161677|0.081048311377245|78900|2024-05-19|-0.15815|2020-03-15|0.21266|2009-09-13
2025-01-05 15:07:26|WEEKLY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17168.112135504|3|1179.3707118347||0|0|0.04282|13860|-0.07333|53|-0.073331068566495|53|36.15|-0.01779|0.11623|-0.16445861971766|-0.034878121585854|5.0530832009562|50.659888074432|177.92041078306|0.5|0.4|0.32276|20|5|0.0034744413793103|0.10240707586207|50300|2021-04-11|-0.25823|2014-12-28|0.48352|2014-11-30
2025-01-05 15:07:26|WEEKLY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-32254.694071704|32|2918.2313572346||0|0|0.28319|24300|-0.11816|23|-0.11816124923789|23|51.63|0.00338|0.27931|0.17615771667571|0.48884520953587|66.187440868425|277.98169201355|38.88|0.5|0.375|0.31248|8|1|0.0011338738738739|0.10903849099099|150700|2021-01-31|-0.32258|2017-12-10|0.71019|2017-11-26
2025-01-05 15:07:27|WEEKLY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12811.730076369|63|1011.8654085576|0.3404|-1|1|0.34037|10310|-0.20174|6|-0.20173646578141|6|32|-0.0663|0.09065|-0.082598202216487|-0.22276604514728|14.554752760454|8.9951896695764|8.0546875|0.6|0.35|0.27278|20|9|-0.0010711111111111|0.083666111111111|165000|2015-08-16|-0.79117|2017-06-04|0.20022|2014-08-24
2025-01-05 15:07:28|WEEKLY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16865.14331123|177|738.11309215441||0|0|0.59138|14690|0.35162|66|0.35162029200618|66|39.81|-0.04918|0.04816|0.088719631793144|0.13239512598089|140.68731368042|170.18558031671|158.46817691478|0.438|0.375|0.20872|16|4|0.0015656457564576|0.072755990159902|51200|2021-05-16|-0.17551|2020-03-15|0.34232|2020-05-17
2025-01-05 15:07:30|WEEKLY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-43698.679345038|12|4057.8931150128||0|0|0.06214|32450|0.21416|82|0.21416189892511|82|29.5|-0.10128|-0.00535|-0.073582216866915|-0.07261644839739|26.604770186641|42.043369486437|389.93030521509|0.542|0.375|0.29711|24|9|0.0038019193324061|0.096963282336579|60000|2024-06-02|-0.22493|2015-08-23|0.31867|2012-01-08
2025-01-05 15:07:30|WEEKLY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-20990.253246255|11|3091.3683168144|-0.1415|-1|1|-0.14146|15170|0.044|5|0.043995055933712|5|39.72|-0.16112|0.00396|-0.057109251732011|-0.037429888539313|35.593710004171|59.378483724509|60.558882235529|0.667|0.444|0.35373|18|7|0.0026073793103448|0.11735117241379|50200|2013-04-21|-0.42092|2024-10-27|0.61417|2019-12-08
2025-01-05 15:07:31|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
2025-01-05 15:07:32|WEEKLY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7088.6118570438|65|614.81841313549|0.2|-1|1|0.2|5680|-0.11117|8|-0.1111706512173|8|41.31|0.00049|0.17686|0.039624717017757|0.046600461948429|84.063977854599|110.77405308421|91.274304997589|0.438|0.313|0.36674|16|5|0.0036075034482759|0.12357954482759|46700|2016-03-06|-0.48658|2013-11-03|0.65154|2023-08-20
2025-01-05 15:07:32|WEEKLY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9111.3587206764|29|842.67215221193||0|0|0.5582|6870|0.05441|64|0.054413542926239|64|38.78|-0.01569|0.0795|-0.091041344238405|-0.13497776842589|52.365096008284|46.396633123302|34.873096446701|0.333|0.278|0.28836|18|4|0.00071337465564738|0.10064606060606|48850|2021-01-24|-0.32039|2011-08-14|0.30166|2019-05-19
2025-01-05 15:07:34|WEEKLY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8843.6984510522|61|672.40585124512|0.2842|-1|1|0.28416|7230|0.23205|92|-0.050704225352113|54|41.63|0.0146|0.07577|0.17937547376758|0.32682019344687|242.28546647776|217.77411246584|17.275985663082|0.438|0.188|0.24303|16|7|-0.00097995867768595|0.078760399449036|50600|2014-03-16|-0.24246|2014-08-03|0.22887|2023-05-21
2025-01-05 15:07:35|WEEKLY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-19606.88181008|40|807.29393669331||0|0|0.09861|17460|-0.11147|53|-0.11146788990826|53|64.33|0.05859|0.09773|0.10179527557438|0.078486208418513|163.77639538014|134.42585434291|106.70414960582|0.5|0.417|0.19382|12|5|0.00091265104808878|0.063627176325524|32700|2018-08-05|-0.15276|2018-08-12|0.19543|2016-10-16
2025-01-05 15:07:35|WEEKLY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15276.684624288|10|678.04335712986|-0.0806|1|1|-0.08058|15860|0.18768|88|0.68396226415094|83|34.96|-0.00646|0.04554|0.095220646345122|0.10498492969461|173.2061909466|154.45756040141|96.413373860182|0.348|0.261|0.16032|23|6|0.00068360393603936|0.054456494464945|21950|2021-09-19|-0.17356|2020-03-22|0.19048|2020-09-27
2025-01-05 15:07:36|WEEKLY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37314.736211737|22|2329.912070579||0|0|0.09731|30150|-0.09502|27|-0.095015576323987|27|39.3|0.14581|0.22515|0.48340160370332|0.57770742205494|735.58804580518|616.16134874749|886.76470588235|0.5|0.4|0.26939|20|7|0.0044749690210657|0.091360520446097|47650|2024-06-23|-0.18487|2020-03-22|0.47934|2021-01-24
2025-01-05 15:07:37|WEEKLY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3627.2946908624|54|310.31760987957||0|0|0.3574|2715|-0.37221|3|-0.37221396731055|3|42.5|0.01449|0.03853|-0.24058853022821|-0.24058853022821|55.93860016|55.93860016|11.40756302521|0.5|0.5|0.32606|4|2|-0.0078733183856502|0.083780627802691|34250|2021-07-25|-0.29792|2023-12-17|0.36097|2023-12-10
2025-01-05 15:07:38|WEEKLY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|158591.7262803|27|20857.738888846|0.1768|1|1|0.17678|227000|0.21626|39|0.21625835364103|39|34.23|-0.08682|0.00532|0.12758869495987|0.22335316834953|111.73094488805|172.21965394215|2921.4929214929|0.462|0.385|0.27843|13|4|0.0089264968152866|0.093856220806794|232000|2025-01-05|-0.2598|2020-03-22|0.19412|2020-03-29
2025-01-05 15:07:39|WEEKLY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|57814.397736264|21|5467.2878672133|-0.0926|1|1|-0.09264|66600|-0.01572|40|-0.015723892598067|40|52.87|0.16187|0.21637|0.2748665063392|0.42587759281825|336.28538395559|389.68506110834|397.61194029851|0.6|0.4|0.2445|15|9|0.0030116482164822|0.076231734317343|112500|2015-09-13|-0.21732|2019-08-18|0.33333|2020-08-16
2025-01-05 15:07:40|WEEKLY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-34186.063130339|49|3231.9870066051|0.1975|-1|1|0.19755|29450|1.76717|113|1.7671680123537|113|46.8|0.11082|0.2068|0.29373210814884|0.46924125975352|173.51125565067|293.241939582|230.078125|0.5|0.4|0.34513|10|3|0.0038279651162791|0.10130815891473|76200|2021-09-05|-0.20872|2020-03-22|0.23994|2021-02-07
2025-01-05 15:07:40|WEEKLY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-33364.906350649|45|3080.8363902985||0|0|0.39461|25850|0.41939|68|0.41938734384103|68|33.69|-0.04523|0.05401|0.0035929259120311|0.14351734637964|31.479735707249|235.22034378567|223.80952380952|0.688|0.438|0.33937|16|7|0.0037586106346484|0.10573313893654|64000|2023-12-03|-0.39675|2016-08-21|0.27907|2018-02-11
2025-01-05 15:07:41|WEEKLY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18374.664308707|3|2208.4452304309|0.3114|1|2|0.25754|27100|0.22482|61|2.8137807130651|57|45.71|0.35025|0.433|1.519300428475|2.8137807130651|467.11940196|381.378|296.71641771894|0.286|0.143|0.31315|7|2|0.0058657142857143|0.11067164596273|51866.6015625|2020-10-11|-0.29144|2020-03-15|0.26363|2020-02-09
2025-01-05 15:07:43|WEEKLY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15932.298288462|66|987.8434966805|0.0137|1|1|0.01368|16300|0.34899|112|0.24245472837022|64|38.71|-0.08255|0.04929|-0.11490089504203|-0.089326899441756|10.627759725856|30.203639508858|111.64383561644|0.706|0.412|0.22339|17|10|0.0023562793914246|0.076757109266943|64700|2015-06-07|-0.77973|2015-07-05|0.34375|2015-04-12
2025-01-05 15:07:43|WEEKLY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-106555.85264367|51|9489.1099731703||0|0|0.34674|81200|-0.05357|34|-0.053571428571429|34|54.5|0.3214|0.41357|0.72682561943328|0.80049704367719|3304.5062345482|1390.5139040811|185.38812785388|0.5|0.357|0.29317|14|5|0.0028849692496925|0.093963431734317|405500|2021-02-21|-0.22041|2011-09-25|0.42424|2020-09-13
2025-01-05 15:07:44|WEEKLY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-19804.491167262|39|688.16372242053||0|0|0.0379|17770|-0.05406|10|-0.054056803052824|10|35.23|-0.05117|0.01673|-0.025474888487366|0.020014816031839|52.769336784064|90.56653133563|216.97191697192|0.591|0.364|0.21752|22|11|0.0023306396063961|0.075242472324723|35800|2015-08-23|-0.17205|2011-09-11|0.3932|2012-01-08
2025-01-05 15:07:45|WEEKLY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|32727.897601152|5|2206.7176476889||0|0|0.01175|38750|0.05715|58|0.057154190535375|58|35|-0.06361|0.02964|-0.07080497251602|-0.0053984222180469|25.371265856832|65.40365306916|69.569120287253|0.522|0.348|0.22232|23|8|0.00097334981458591|0.071842076637824|91600|2020-08-16|-0.39735|2012-10-28|0.54545|2020-08-16
2025-01-05 15:07:46|WEEKLY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|10907.059989202|11|1383.5137517345|-0.0953|1|1|-0.09527|13010|0.01236|18|-0.20374278173178|22|29.73|-0.15602|0.00182|0.0035482533239103|0.0074650996472118|62.069191937345|68.402340887763|119.35779816514|0.667|0.4|0.25078|15|8|0.0023352850877193|0.088207719298246|48344.5|2021-01-17|-0.29839|2019-05-26|0.42342|2019-09-08
2025-01-05 15:07:47|WEEKLY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|185818.88411187|45|28195.853190234|0.8156|1|1|0.81564|260000|0.19441|16|0.19441340782123|16|29.2|-0.04923|0.03391|0.070887962591322|0.11580342390077|67.077514427415|80.804151733993|357.14285714286|0.6|0.467|0.28448|15|9|0.004798153526971|0.091470829875519|271500|2024-11-10|-0.19129|2020-03-15|0.32924|2021-11-21
2025-01-05 15:07:48|WEEKLY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3961.4389180563|25|281.88715708767||0|0|0.35693|3180|-0.0149|68|-0.014896755469456|68|50|-0.03398|0.12964|0.12459414846467|0.1214040590459|142.67302347289|112.13925028322|44.277360066834|0.571|0.429|0.30572|14|4|0.0011181767955801|0.09744317679558|10393|2011-11-27|-0.55336|2015-06-21|0.29808|2014-05-18
2025-01-05 15:07:49|WEEKLY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|-130596.5841238|11|6715.5280412672||0|0|0.04418|112500|-0.17692|19|-0.17692307692308|19|30.73|-0.08879|0.0309|-0.057056157839362|-0.076530905667603|7.9329939915115|12.304398149593|13.266509433962|0.692|0.385|0.18957|26|11|-8.3077873918418E-5|0.060033893695921|1956660|2014-07-20|-0.89044|2014-08-10|0.17377|2015-04-19
2025-01-05 15:07:49|WEEKLY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|4061.4242224262|49|364.37627255539|0.2592|1|2|0.0542|4960|-0.16395|9|-0.16394929293438|9|44.53|-0.01554|0.03281|0.04362033443452|0.091572292769478|97.683201033098|118.14131657067|87.017543859649|0.471|0.294|0.19416|17|7|0.0008520248447205|0.063365714285714|28500|2015-08-30|-0.34597|2018-03-18|0.33286|2024-02-04
2025-01-05 15:07:50|WEEKLY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12861.753130007|52|770.42779672127||0|0|0.10117|11550|-0.26739|18|-0.26738882554162|18|36.85|-0.07452|-0.03316|-0.064067102573326|-0.028606188917598|36.914566108157|70.083016344636|67.543859649123|0.55|0.4|0.23357|20|10|0.00074289340101523|0.077036649746193|49600|2014-03-30|-0.20477|2015-06-21|0.20495|2016-04-10
2025-01-05 15:07:52|WEEKLY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45748.107160839|8|5815.001067532|-0.0556|1|1|-0.05556|61200|-0.27252|6|-0.27251552795031|6|43.44|-0.01405|0.08924|-0.0011327494234426|0.1325684382207|55.031800020815|118.5876826721|110.83141672251|0.556|0.444|0.33054|9|5|0.0028527135678392|0.10362522613065|108500|2018-02-04|-0.26506|2020-03-15|0.34326|2021-03-14
2025-01-05 15:07:52|WEEKLY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23217.970695905|53|3747.9492048805|0.4459|1|1|0.44594|27950|-0.20804|35|-0.20804289544236|35|27.08|-0.24623|-0.17932|-0.21279884871054|-0.089002979831917|6.0974606742995|58.974518586475|383.34407189094|0.769|0.385|0.30485|13|8|0.0054598514851485|0.098942227722772|36250|2024-06-02|-0.17018|2020-03-01|0.26209|2020-08-30
2025-01-05 15:07:53|WEEKLY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-121707.57673959|5|8864.3911477207||0|0|-0.05438|104700|0.06203|69|0.062032085561497|69|30.77|-0.01102|0.05836|0.094218899996396|0.12314318319738|88.760144175412|109.97082132361|352.75091809575|0.577|0.5|0.20533|26|10|0.0038140049751244|0.073499838308458|247500|2015-07-05|-0.13333|2014-02-09|1.91816|2013-04-21
2025-01-05 15:07:54|WEEKLY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-22797.406227361|23|1230.802075787||0|0|0.16926|19190|0.06452|14|0.064516129032258|14|30.42|0.02501|0.07492|0.11065771776693|0.28437407635574|98.311129878511|281.85414545516|297.98136645963|0.577|0.346|0.2039|26|10|0.0024813284132841|0.070018856088561|57300|2014-08-24|-0.25448|2015-08-23|0.20645|2020-04-05
2025-01-05 15:07:55|WEEKLY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21575.741382399|39|1108.5804607997|0.1761|-1|1|0.17605|18580|-0.09975|38|-0.099753697224371|38|55.29|0.16443|0.26083|0.29280543799603|0.52629905459309|704.87746354576|586.40623625459|263.21008641451|0.714|0.357|0.27997|14|7|0.0032174630541872|0.089064113300493|112000|2020-09-13|-0.30237|2020-10-18|0.9106|2020-09-06
2025-01-05 15:07:56|WEEKLY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|-9204.8631398565|41|646.62104661884||0|0|0.3959|7370|-0.0497|45|-0.049696214363608|45|56.63|0.07442|0.14021|-0.079424546555307|-0.044166044746162|64.03215351977|82.140946609244|17.139534883721|0.625|0.5|0.24822|8|4|-0.0018619472616633|0.080813914807302|65667|2015-08-23|-0.43031|2019-02-03|0.27709|2023-09-24
2025-01-05 15:07:57|WEEKLY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1173.0952340272|29|148.6984113424|0.4407|-1|1|0.44072|750|-0.58354|22|-0.58354037267081|22|31.68|-0.13646|-0.05141|-0.15506824549238|-0.058053506442604|3.6329850978887|29.895027807737|10.623229461756|0.545|0.273|0.39177|22|10|7.0924137931034E-5|0.11456022068966|29095.33984375|2020-09-13|-0.37358|2023-10-08|0.62755|2023-09-17
2025-01-05 15:07:58|WEEKLY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-20897.558124889|16|1749.0073591497||0|0|0.05168|17250|-0.06589|20|-0.065892718990932|20|35.5|0.10391|0.23684|0.50576962843939|0.82240744222863|174.17039736723|312.61941997955|502.91545189504|0.45|0.3|0.3095|20|7|0.0044649517241379|0.10257053793103|33900|2022-09-18|-0.44152|2012-04-22|0.34742|2016-07-24
2025-01-05 15:07:58|WEEKLY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15278.342700297|49|2922.3953487842|0.7859|1|1|0.78592|18270|0.48756|50|0.48756218905473|50|45|-0.0557|0.14166|-0.17310066931765|-0.043831320183731|11.315078462318|66.192620551499|324.8|0.467|0.333|0.34762|15|5|0.0048878008298755|0.12085838174274|39400|2020-09-06|-0.46126|2021-03-14|0.5725|2020-08-30
2025-01-05 15:07:59|WEEKLY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2500.2256107531|5|175.090823413|-0.0538|-1|1|-0.05385|2055|-0.17445|19|-0.17445492349706|19|36.73|0.01083|0.15185|0.14507562980688|0.26205100543806|40.511688719618|141.82336022259|164.13738019169|0.727|0.5|0.291|22|9|0.0029500246305419|0.095507204433498|19200|2016-05-29|-0.25333|2016-06-19|0.75039|2020-09-06
2025-01-05 15:08:01|WEEKLY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3017.6823331223|34|258.69668707887|0.0515|-1|1|0.05153|2485|-0.22941|13|-0.22941176470588|13|43.13|-0.11085|0.03681|-0.10522864536035|-0.10522864536035|48.550126568183|48.550126568183|48.658703739965|0.375|0.375|0.38593|16|4|0.0020612724757953|0.11484539419087|19350.69921875|2018-04-22|-0.30631|2013-05-05|0.83619|2020-03-29
2025-01-05 15:08:02|WEEKLY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|60801.264959106|9|6569.6926149372|0.1408|1|2|0.11022|69500|-0.14835|26|-0.14835164835165|26|26.59|0.02809|0.13883|0.011178630020946|0.022806597227403|93.564341087109|113.77527184001|387.18662952646|0.556|0.37|0.28866|27|12|0.0052738980716253|0.096745261707989|218500|2022-03-27|-0.35402|2011-10-30|0.52905|2015-12-27
2025-01-05 15:08:02|WEEKLY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14413.770243826|18|947.13107314788||0|0|0.18741|11880|-0.15639|11|-0.15639284882939|11|36.79|0.23619|0.32681|0.41759858040691|0.55648631692279|495.15870586873|476.70105742881|206.60869565217|0.714|0.5|0.26108|14|5|0.004136954887218|0.087042255639098|72900|2020-08-30|-0.21881|2020-03-15|1.3|2014-10-19
2025-01-05 15:08:03|WEEKLY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17173.722286457|20|1054.5740954857|0.2023|-1|1|0.20231|13800|-0.08148|60|-0.081480882032255|60|57.36|0.11499|0.21107|0.20825285854125|0.20825285854125|145.70890724314|145.70890724314|460|0.357|0.357|0.26936|14|5|0.003665097323601|0.093922542579075|70000|2015-10-11|-0.26389|2020-03-22|0.36019|2020-08-16
2025-01-05 15:08:04|WEEKLY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15025.811332923|62|1413.4309401109|0.294|1|2|0.22826|16950|0.34605|65|0.34604647081452|65|43.94|-0.04672|-0.00324|-0.0057158798268677|0.08950716653305|59.384546727848|124.58412097357|246.25889873602|0.529|0.353|0.22403|17|8|0.0023739232673267|0.073065383663366|27000|2013-09-22|-0.28442|2023-12-17|0.43645|2023-12-10
2025-01-05 15:08:06|WEEKLY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9463.1437263536|29|702.7145754512|0.3045|-1|1|0.30451|7400|-0.15336|39|-0.15335689045936|39|32|-0.02298|0.03975|-0.072086297207847|-0.069890471978606|46.263909639186|60.169074243066|15.384615384615|0.643|0.429|0.24955|14|7|-0.0021902521008403|0.08542224789916|49150|2015-11-15|-0.31806|2020-03-22|0.33596|2020-03-29
2025-01-05 15:08:06|WEEKLY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8815.3180130762|19|900.67053679892|-0.1249|1|1|-0.12489|10370|0.0675|40|0.067497403946002|40|41.63|-0.04808|0.15114|0.14523327064982|0.13869973139387|326.70370612852|227.41441979989|92.97113143267|0.526|0.368|0.23916|19|6|0.0024417058096415|0.084401038318912|28071|2011-01-16|-0.80765|2013-02-24|0.38629|2011-01-09
2025-01-05 15:08:07|WEEKLY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2202.7928670484|8|148.98786011453||0|0|0.05747|1804|0.22597|67|0.22596799196465|67|39.17|0.08218|0.18537|0.23901607721953|0.41053835334209|96.679861024707|292.20204193376|207.59493670886|0.556|0.389|0.34202|18|8|0.0044386095505618|0.11478144662921|8771.400390625|2017-12-03|-0.37157|2012-05-06|0.68641|2015-07-05
2025-01-05 15:08:08|WEEKLY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39687.170306179|15|1962.3372208146||0|0|-0.18053|40400|-0.17421|24|-0.1742125984252|24|47|0.07066|0.13786|-0.0066246717262397|0.012623794783954|75.055281406225|92.60105205211|228.24858757062|0.471|0.294|0.23822|17|6|0.0021160516605166|0.076071242312423|88500|2015-12-27|-0.20039|2012-05-20|0.40675|2021-01-24
2025-01-05 15:08:08|WEEKLY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-34557.11259136|20|2825.8780237304|0.2918|-1|1|0.29177|27550|0.00887|19|0.0088671650832886|19|39.65|0.23369|0.34985|0.65646466926177|0.90950351485146|989.00683101099|857.46301266343|225.81967213115|0.5|0.35|0.25348|20|6|0.0029011083743842|0.093364199507389|109500|2018-07-15|-0.24837|2020-03-15|0.33392|2011-12-11
2025-01-05 15:08:10|WEEKLY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-38512.308959918|8|2137.4363199726||0|0|0.07604|32200|0.70248|69|0.70247933884298|69|40.55|0.06116|0.12246|-0.081540784038218|-0.042683343403793|33.271811800414|57.836733288486|28.75|0.45|0.3|0.23648|20|8|-0.0003831173594132|0.07182793398533|225000|2014-09-07|-0.1909|2020-03-15|0.34737|2009-05-24
2025-01-05 15:08:11|WEEKLY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12671.949053492|11|781.24361999867|0.0363|-1|1|0.03628|12220|-0.10071|12|-0.10070921985816|12|44.56|0.02792|0.15031|0.062326541100381|0.06891852787165|101.21542633256|94.665871474349|44.704591183464|0.5|0.389|0.26024|18|9|0.0012388916256158|0.089696625615763|106500|2020-07-26|-0.35435|2015-07-12|0.47239|2020-05-31
2025-01-05 15:08:12|WEEKLY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-75289.875342805|11|3363.291780935|0.07|-1|1|0.07|65100|-0.03047|38|-0.030470914127424|38|39.9|0.06442|0.16228|0.14949966732553|0.14796486708119|306.00183066224|232.02354172158|165.96135216438|0.5|0.4|0.23738|20|8|0.0023118440594059|0.075855160891089|306000|2015-07-12|-0.29074|2015-08-02|0.60494|2015-06-21
2025-01-05 15:08:12|WEEKLY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-11785.935925506|26|847.20314194296||0|0|0.1157|9860|-0.14665|25|-0.14665199210714|25|43|0.05573|0.10488|-0.021266040892758|0.012661634930565|71.626450945474|84.964118224329|39.346199275711|0.625|0.5|0.28111|8|3|-3.8428184281844E-5|0.095840433604336|29793.599609375|2018-04-15|-0.422|2020-03-22|0.69032|2020-03-29
2025-01-05 15:08:13|WEEKLY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|6620.6266038839|49|206.25835710146||0|0|-0.10836|6830|0.09456|57|-0.14665199210714|25|46.67|0.08649|0.1078|0.094562647754137|0|109.456|100|55.755102040816|0.333|0|0.12564|3|1|-0.0027165425531915|0.037920425531915|12150|2021-06-06|-0.14694|2021-06-06|0.12813|2024-02-04
2025-01-05 15:08:15|WEEKLY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|-61291.268302137|5|5353.8531974193||0|0|-0.20276|52200|0.63494|65|0.63493981115502|65|35.43|0.02443|0.11746|0.14752641597999|0.52650493615718|133.49495738976|729.8726036399|2405.5299539171|0.643|0.357|0.31237|14|6|0.0089173|0.09454936|62900|2024-10-27|-0.20087|2020-03-15|0.5756|2018-01-21
2025-01-05 15:08:15|WEEKLY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2111.7464709683|18|152.45489244529||0|0|0.03174|1739|0.10924|77|-0.14815790037607|16|32.21|-0.10974|0.06103|-0.067218105759385|-0.20003298164152|20.349505697178|11.634751566406|0.031484903359995|0.5|0.333|0.34918|24|10|-0.0046512025316456|0.10474962025316|6224888|2009-06-07|-0.90591|2016-08-14|0.75154|2020-11-15
2025-01-05 15:08:16|WEEKLY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-12156.490144718|35|1227.1633815726||0|0|0.55057|8710|0.02148|33|0.021478005431904|33|31.14|-0.01073|0.22131|0.28222152121908|0.39372482268933|324.92857308692|414.94908914397|97.865168539326|0.545|0.409|0.26834|22|7|0.0033001947148818|0.096661126564673|47680|2021-11-14|-0.59895|2019-03-17|0.59615|2020-05-17
2025-01-05 15:08:17|WEEKLY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-1544.5016777235|22|133.34791691812|0.276|-1|1|0.27604|1230|-0.31215|19|-0.31214574898785|19|35.95|-0.01799|0.05635|0.063819431943334|0.074876283766278|54.221539566728|69.537939731533|27.498323272971|0.636|0.455|0.28846|22|14|0.00070679802955665|0.10472210591133|8561|2011-04-24|-0.23925|2020-03-15|0.58394|2020-10-11
2025-01-05 15:08:18|WEEKLY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|552105.24357739|4|68268.426926783|0.0786|1|1|0.0786|741000|4.09761|143|4.0976138828633|143|35.22|0.0815|0.18082|0.30666064561033|0.54121303440299|379.04662829682|783.70747157268|3286.0310421286|0.609|0.391|0.27645|23|12|0.0062534194341943|0.086556113161132|800000|2024-12-29|-0.18969|2015-08-23|0.48447|2011-12-11
2025-01-05 15:08:19|WEEKLY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17665.546271147|22|1683.5154237156|0.243|-1|1|0.24297|12930|-0.32087|7|-0.32087475149105|7|41.33|-0.44175|-0.41072|-0.044392449401805|-0.32087475149105|74.010328727623|67.913|52.454361054767|0.5|0.167|0.346|6|4|-0.00050327137546468|0.091221152416357|74000|2020-05-31|-0.17318|2020-03-15|0.46247|2019-11-17
2025-01-05 15:08:20|WEEKLY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-28537.625499103|39|2944.208499701|0.5324|-1|1|0.53241|20200|5.75|84|5.75|84|43.5|0.25199|0.36207|0.44652312615301|0.60759687883613|2734.9121131711|2775.9982391773|1017.6322418136|0.643|0.464|0.27512|28|13|0.0041749044585987|0.092751369426752|79600|2023-12-31|-0.27032|2007-07-01|0.50764|2023-08-27
2025-01-05 15:08:21|WEEKLY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14737.308371554|30|712.27322267122||0|0|-0.04082|15040|0.01178|41|0.011782759467673|41|52|-0.08571|0.19203|-0.14046433015096|-0.22656171158333|12.658435170634|11.517175079172|6.2666666666667|0.467|0.333|0.20399|15|5|-4.4326328800989E-5|0.062932707045735|927000|2012-04-29|-0.95055|2012-05-06|0.17779|2014-11-23
2025-01-05 15:08:21|WEEKLY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6983.0459693893|37|787.7223856599||0|0|-0.02983|8780|-0.28078|36|-0.28077753779698|36|35.73|-0.17644|-0.09875|-0.18317746366735|-0.10844840638138|33.809578246997|68.300158799743|121.10344827586|0.455|0.273|0.30547|11|5|0.0024564102564103|0.1004789044289|22150|2021-05-16|-0.23077|2020-03-15|0.21267|2020-08-16
2025-01-05 15:08:22|WEEKLY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6957.9032052971|2|450.96773509905||0|0|-0.02888|5700|-0.18887|7|-0.18887262079063|7|26.5|-0.1758|0.22804|-0.083195076772016|0.16386488778763|-126.25551868634|133.69765982386|68.067828994507|0.6|0.4|0.32191|30|9|0.0078903768844221|0.11040845477387|168800|2011-04-17|-0.40705|2014-06-29|3.00431|2011-03-20
2025-01-05 15:08:24|WEEKLY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|4865.0508202854|4|385.28627852294|-0.1106|1|1|-0.11057|5470|0.0207|35|0.1289156626506|15|35.27|0.05105|0.14824|-0.051343947013674|-0.080056213224993|69.446933239517|75.051330295282|28.713910761155|0.545|0.273|0.24751|11|7|-0.0017351918158568|0.072513554987212|19450|2017-07-09|-0.42551|2023-04-30|0.23213|2023-04-02
2025-01-05 15:08:24|WEEKLY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|-9658.9988604831|40|801.19965814492|0.2325|-1|1|0.23253|7690|-0.06268|38|-0.06267539756782|38|26.4|-0.06566|-0.00027|0.04669566344979|0.028458125760119|99.72317834473|87.639450860135|106.68701442841|0.6|0.5|0.35592|10|5|0.0035360726072607|0.1092304620462|21574.599609375|2020-08-09|-0.27537|2020-03-15|0.53612|2020-06-07
2025-01-05 15:08:25|WEEKLY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13629.798213388|25|1169.4009658534|0.2299|-1|1|0.22992|11220|-0.02006|12|-0.020057084351744|12|35.73|0.03699|0.14977|0.1800833212953|0.32714786675011|105.40963865412|368.20110919626|431.53846153846|0.591|0.455|0.28977|22|8|0.0046403456790123|0.10096930864198|70200|2020-09-27|-0.3|2020-03-22|0.66163|2010-07-11
2025-01-05 15:08:26|WEEKLY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|-8283.236387884|94|364.29144225581|0.3677|-1|1|0.36766|7430|-0.21927|7|-0.21926910299003|7|38.13|0.02812|0.0855|0.081314908658057|0.023421498969084|159.55609932867|88.651235303161|13.035087719298|0.688|0.375|0.24103|16|10|-0.0016472546230441|0.067391934566145|95000|2011-11-20|-0.2346|2020-03-15|0.35015|2020-04-12
2025-01-05 15:08:26|WEEKLY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-14086.407895953|207|1011.0921187165||0|0|0.7738|11830|0.78634|36|0.78634458389136|36|30.33|-0.22121|0.06313|0.031721189536411|0.36174107634001|62.221115213357|167.40506676|25.598303544381|0.5|0.333|0.36299|6|1|-0.00071755154639175|0.10458327319588|119000|2020-11-15|-0.29472|2020-03-15|0.68|2020-05-17
2025-01-05 15:08:28|WEEKLY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-54575.503004273|18|6091.8343347578|0.2002|-1|1|0.20021|37350|-0.41552|13|-0.41551939924906|13|29.33|-0.15239|-0.00895|-0.13256723911667|0.013391214049351|-0.65524151498093|69.010486257768|106.10795454545|0.667|0.417|0.27676|24|10|0.0025148821081831|0.093651234396671|93200|2024-06-16|-0.5073|2015-06-07|0.63043|2020-08-09
2025-01-05 15:08:29|WEEKLY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|917.86785150683|111|52.377382831057|1.3085|1|2|1.20739|1075|0.15304|36|0.70357210259722|58|30.22|-0.01052|0.02756|0.074740850314366|0.17807880245552|205.57539084702|355.38825348914|1971.3919385015|0.652|0.391|0.13711|23|10|0.004219751552795|0.042769354037267|1100|2024-10-20|-0.10727|2013-07-21|0.15576|2022-11-13
2025-01-05 15:08:30|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
2025-01-05 15:08:30|WEEKLY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-6.4969897459768|8|0.65564656889515|-0.0312|-1|1|-0.03118|4.63|-0.21235|7|-0.21234558955024|7|40.25|0.55862|0.90049|1.2487998929569|1.4129926653614|576.26596082732|361.96928501807|46.767679725712|0.625|0.5|0.47248|8|2|0.0051660486322188|0.16950750759878|66.98999786377|2021-01-17|-0.42434|2019-09-29|0.59701|2020-07-12
2025-01-05 15:08:31|WEEKLY|09345|103325|/equities/mediatek|MSCI_EEM|1161.3726985883|2|87.588190423498||0|0|-0.04545|1365|0.38227|42|0.38227091885178|42|39.1|0.02854|0.10818|0.22122823846733|0.42751387249684|383.91436554335|738.92820258674|621.52810779895|0.429|0.286|0.20031|21|4|0.003454695863747|0.06614301703163|1500|2024-06-23|-0.19374|2022-06-26|0.19082|2020-05-03
2025-01-05 15:08:33|WEEKLY|09346|103233|/equities/hon-hai|MSCI_EEM|173.59214427547|9|11.462233260571|-0.1697|1|1|-0.16972|181|0.55273|21|0.55273411988049|21|27.52|-0.04843|0.02517|0.071307499793692|0.10618406687983|234.07493337526|252.3251992853|324.54724496027|0.655|0.414|0.13653|29|13|0.0021813523573201|0.046864801488834|234.5|2024-07-14|-0.11183|2011-08-07|0.25774|2013-08-18
2025-01-05 15:08:34|WEEKLY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|-53411.366744863|32|2928.7889149545||0|0|0.25207|45100|0.00333|23|0.0033277870216306|23|37.9|-0.06512|0.09528|0.0082205214618138|0.058515277600202|98.819003446599|141.10037038844|9.9448732083793|0.55|0.35|0.18314|20|9|0.0014958681875792|0.051379366286439|920000|2013-02-24|-0.98066|2013-03-03|0.18317|2015-11-01
2025-01-05 15:08:35|WEEKLY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-16.814160094147|140|0.76324798628229|0.2362|-1|1|0.23623|14.42|-0.11064|5|-0.11064347955759|5|39.57|0.00615|0.10425|0.12223625742819|0.25668000188451|285.69347993802|426.64511441345|130.14440591684|0.5|0.286|0.17555|28|12|0.0014471291098637|0.057855509222133|37.299999237061|2007-10-21|-0.66359|2005-07-17|0.20181|2008-11-02
2025-01-05 15:08:35|WEEKLY|09349|13195|/equities/qnb|MSCI_EEM|15.918097328891|28|0.40822238406025|0.1667|1|2|0.14949|17.07|0.10429|39|0.10429375038645|39|23.02|0.01025|0.05883|0.057422931293069|0.121341244196|219.28841964656|468.87159494387|1732.9948677074|0.509|0.345|0.12076|55|17|0.0029921964423821|0.044699126063418|27|2022-04-17|-0.23842|2000-03-05|0.2573|2005-03-06
2025-01-05 15:08:36|WEEKLY|09350|103225|/equities/united-micro|MSCI_EEM|-50.023269564292|10|2.5188297417786||0|0|0.07511|43.1|-0.08087|46|-0.080867894026056|46|29.11|-0.00367|0.0756|0.097593050511|0.16787448021387|182.40171761585|319.78597471679|580.08074656656|0.643|0.464|0.17828|28|10|0.0031439927184466|0.056944199029126|72|2021-09-12|-0.14801|2009-06-14|0.26898|2009-03-29
2025-01-05 15:08:38|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
2025-01-05 15:08:39|WEEKLY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|40.914156992892|15|3.1109095848429|0.215|1|2|-0.01632|44.61|0.12452|55|0.012749127018084|43|37.64|-0.02906|0.0265|0.0076301114685442|0.048037618761094|94.927117321933|114.42014176378|179.01284299268|0.636|0.364|0.19961|11|5|0.0025826168224299|0.067521074766355|69.669998168945|2021-06-06|-0.25664|2022-03-13|0.27639|2024-09-29
2025-01-05 15:08:40|WEEKLY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|-908.01290490766|39|15.510827036077||0|0|-0.05418|895|-0.03851|14|-0.038505655279481|14|12.41|-7.91624|7.99442|-0.050187700989781|19.71259132349|-299936646.80659|370908.9106519|260.17441860465|0.6|0.4|0.05443|130|21|0.62389114476075|0.023258994548758|1036.7299804688|2022-11-13|-0.99916|1996-03-17|1029.11486|2019-09-29
2025-01-05 15:08:40|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
2025-01-05 15:08:41|WEEKLY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|12.148734605272|23|0.51765311110987|0.0075|1|1|0.00752|13.4|0.00449|21|-0.077206463686661|8|30|0.09426|0.14641|0.13762184544709|0.24390100736189|534.13161580944|1215.1470825578|1425.5318779274|0.659|0.439|0.10832|41|11|0.0030562539936102|0.049780511182109|24.059999465942|2022-04-10|-0.2935|2008-10-12|0.23207|2009-08-02
2025-01-05 15:08:43|WEEKLY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|81.819313804459|35|3.3650056072108||0|0|0.2688|91.1|-0.10462|3|-0.028571454975451|19|36.76|0.00902|0.04202|0.0074173867545059|0.024215776561292|92.341810376805|111.4632351301|410.36033938432|0.762|0.381|0.12877|21|14|0.0022772456575682|0.042573511166253|94.900001525879|2024-12-22|-0.14423|2010-02-07|0.20045|2009-05-10
2025-01-05 15:08:44|WEEKLY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|-3.3318468810383|30|0.29509446914187||0|0|0.15156|2.715|-0.27|28|-0.26999998092651|28|27.4|0.00329|0.04228|-0.0077138408933588|0.032162295807943|65.782966004194|113.64627278207|374.48273446699|0.4|0.275|0.1279|40|8|0.0020626844444444|0.072662533333333|4.289999961853|2024-02-11|-0.18|2008-10-05|0.20455|2008-11-02
2025-01-05 15:08:45|WEEKLY|09358|103227|/equities/delta-electron|MSCI_EEM|354.463997794|42|23.710800661799|0.2535|1|2|0.15642|414|-0.15858|22|0.15730337078652|61|45.06|0.1027|0.16142|0.15309923668837|0.28389196068301|379.35346876054|352.38064351695|584.91100189323|0.824|0.412|0.16367|17|11|0.0030099752168525|0.057135154894672|438|2025-01-05|-0.14098|2011-08-21|0.18152|2024-03-24
2025-01-05 15:08:46|WEEKLY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|8.7895882178154|15|1.6097069188553|0.165|1|2|-0.0794|11.71|-0.28167|29|-0.28166912902247|29|30.43|-0.16876|0.04405|-0.15032796773661|-0.15032796773661|57.180130747685|57.180130747685|51.382183272177|0.429|0.429|0.50953|7|2|0.0049856387665198|0.16400982378855|74.48999786377|2020-11-29|-0.23242|2020-12-06|0.79618|2020-11-08
2025-01-05 15:08:47|WEEKLY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|19.192581256911|14|2.7786009283497|-0.0428|1|2|-0.15486|24.75|0.03984|28|0.19305869820821|23|19.82|-0.29048|-0.14171|-0.052848578540868|-0.061987574171736|71.83889583217|78.34001232352|154.6875|0.455|0.273|0.37941|11|3|0.00623670995671|0.13477567099567|47.700000762939|2020-11-29|-0.2267|2020-12-06|0.35515|2022-12-04
2025-01-05 15:08:48|WEEKLY|09361|27101|/equities/financiero-banorte|MSCI_EEM|-162.09215573131|31|8.6840516052602||0|0|0.01443|137.3|-0.01062|86|-0.010621649628468|86|38.29|-0.01143|0.06041|0.12246080827137|0.22990027787278|259.49120743402|482.3821783842|4670.0680401198|0.441|0.294|0.20232|34|10|0.0042096921921922|0.070244316816817|190.11999511719|2024-02-11|-0.40184|2008-10-12|0.33786|2000-03-05
2025-01-05 15:08:49|WEEKLY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|61.10502615787|99|2.6537791937706||0|0|0.54091|67.8|0.35499|99|0.3549896511328|99|41.47|0.04037|0.0916|0.027925557404088|0.065556152542375|107.02360855766|133.25621946978|165.40619730537|0.529|0.412|0.12218|17|4|0.0011549813200498|0.042125504358655|70.699996948242|2024-12-22|-0.13708|2016-01-10|0.11765|2011-12-25
2025-01-05 15:08:50|WEEKLY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-38.199758018465|80|2.6999195302233|0.5924|-1|1|0.59241|29.55|-0.02025|30|-0.020254677316858|30|33.14|-0.01424|0.02448|0.0014069059836439|0.016436062176489|96.288638945183|111.79526707873|72.675846896102|0.545|0.409|0.14119|22|9|0.00021273514851485|0.043731311881188|94|2022-04-10|-0.21403|2022-07-10|0.1614|2020-05-03
2025-01-05 15:08:51|WEEKLY|09364|968966|/equities/beigene|MSCI_EEM|-233.3586859885|4|17.217092943334|-0.0082|-1|1|-0.0082|180.82|-0.01866|18|-0.018658286856059|18|33|0.07494|0.19933|0.39341386465223|0.52391888917572|347.11752368586|365.92893910728|533.23505791174|0.571|0.429|0.33126|14|6|0.0068634408602151|0.11113356989247|426.55999755859|2021-09-19|-0.29283|2016-02-14|0.55956|2017-07-09
2025-01-05 15:08:52|WEEKLY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|-201.19594375889|46|9.1936460885748||0|0|0.17817|167.67|0.40512|67|0.4051181178821|67|46.64|0.03434|0.1078|0.18008645150906|0.31943597453661|551.94542759716|1091.6347477603|2373.5843019594|0.571|0.393|0.18068|28|11|0.0031735529237602|0.054294707623982|245|2024-02-18|-0.23866|2008-10-26|0.26759|2009-10-04
2025-01-05 15:08:54|WEEKLY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|34.996437629901|7|1.4011870752298|0.0331|1|1|0.03311|39|-0.05007|18|0.35484542330455|35|31.96|0.00525|0.04379|0.05255370127585|0.077301390547155|162.75263837856|175.93641662082|278.37258645864|0.48|0.36|0.11233|25|9|0.0018336770186335|0.041187043478261|41.700000762939|2024-07-14|-0.14895|2011-08-07|0.17402|2012-02-05
2025-01-05 15:08:55|WEEKLY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|-127.59865444796|27|1.9018185705615|-0.0208|-1|1|-0.02083|122.5|-0.00712|21|-0.0071238335034364|21|25.9|-0.02439|-0.00912|-0.01593720232061|2.3188724829722E-5|74.844362961368|99.102025810961|168.08452883724|0.567|0.3|0.05746|30|11|0.00075180572851806|0.020047160647572|132.5|2022-05-01|-0.0754|2023-07-02|0.07368|2013-06-30
2025-01-05 15:08:56|WEEKLY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-44.770355276792|80|3.006785092264||0|0|0.59743|34.5|0.15502|72|-0.062780269058296|10|52.14|0.0343|0.08481|0.067772407169901|0.042528949333389|149.78940728858|113.82850258554|68.438802032195|0.5|0.286|0.12208|14|6|3.0123609394313E-5|0.040959097651422|121|2021-10-17|-0.21296|2022-07-10|0.1046|2009-05-10
2025-01-05 15:08:56|WEEKLY|09369|103176|/equities/china-steel|MSCI_EEM|-22.083998952199|4|0.86133298406624||0|0|0.06173|19|-0.12338|11|-0.12337663785304|11|30.81|-0.029|0.00061|-0.025427429125504|-0.0069288226052373|63.77726968335|86.84625359867|81.755594608966|0.538|0.423|0.1056|26|11|0.00012422885572139|0.033367176616915|46.75|2021-05-16|-0.15413|2021-05-16|0.2576|2021-04-18
2025-01-05 15:08:57|WEEKLY|09370|27109|/equities/gmexico|MSCI_EEM|87.236704746309|97|6.638154111428|0.0967|1|1|0.09671|97.19|-0.11057|13|-0.1105736447468|13|28.95|0.0334|0.11011|0.11190828381809|0.21910687309157|261.02638404032|916.20234053821|3988.1001639776|0.558|0.395|0.21475|43|16|0.0043022073079791|0.077218620432513|122.09999847412|2022-03-27|-0.26682|2008-10-05|0.31012|2008-11-02
2025-01-05 15:08:59|WEEKLY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|19775.509173714|82|689.23127078742||0|0|0.78311|21540|-0.27292|13|-0.068223556471835|17|35.19|0.00885|0.08416|0.091095198466354|0.14933485157083|162.97927911707|240.78190031919|828.78030011543|0.524|0.429|0.19004|21|9|0.0036615853658537|0.062107219512195|22210|2024-12-15|-0.2939|2022-03-06|0.1746|2009-05-24
2025-01-05 15:09:00|WEEKLY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|178.72250430294|21|16.034346686557|0.0736|1|1|0.07364|219.28|-0.06187|18|-0.24902783835508|3|27.68|-0.02068|0.03823|0.012177717632912|0.25003118397999|41.959941824256|370.81898571703|1949.1555447049|0.789|0.421|0.27588|19|12|0.0074394139194139|0.092468315018315|354.61999511719|2021-11-14|-0.27184|2020-03-22|0.27873|2020-04-12
2025-01-05 15:09:01|WEEKLY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|718.10288827493|53|10.132370575022|0.0891|1|2|0.04937|749|0.70724|86|0.70723881318189|86|14.95|12.41524|13.33513|25.742105556512|38.274261754356|973.44918907124|1636.8321656899|1040.2777777778|0.514|0.346|0.05451|107|12|0.57565207627119|0.02666299031477|866.55999755859|2022-04-10|-0.99945|1996-03-17|948.00249|2019-09-15
2025-01-05 15:09:02|WEEKLY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|-3146.1784794077|40|183.68913968248||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|0.0013702106567534|0.053488574969021|4850|2022-05-01|-0.15044|2020-03-22|0.13269|2020-05-03
2025-01-05 15:09:03|WEEKLY|09375|50014|/equities/enn-energy|MSCI_EEM|44.770228748161|14|4.673529279255||0|0|-0.12238|54.5|0.28168|48|-0.089247405095791|25|38.95|-0.00636|0.08584|0.013815548247323|0.058284280539076|85.795682246588|108.09584030624|778.57142857143|0.381|0.19|0.2495|21|5|0.0037390974729242|0.08121972322503|178.80000305176|2021-08-22|-0.21343|2010-06-06|0.21273|2022-03-27
2025-01-05 15:09:05|WEEKLY|09376|103729|/equities/silergy|MSCI_EEM|381.16369174748|33|43.14781560012|-0.1146|1|2|-0.17524|393|-0.45274|8|-0.14023315728902|19|36|-0.04042|0.21961|0.15422155842211|0.31008127627921|68.177779875849|150.95351002187|196.22528579755|0.6|0.4|0.30494|15|5|0.0047231468531469|0.10056222027972|1372.5|2021-11-21|-0.74215|2017-05-14|0.32955|2020-11-08
2025-01-05 15:09:06|WEEKLY|09377|103444|/equities/mega-fhc|MSCI_EEM|38.119388280425|44|1.0016033313174|-0.0087|1|1|-0.00872|38.4|-0.12231|29|0.074197467664354|26|26.31|-0.03965|-0.00922|-0.022984740126644|-0.0075861235200561|58.163229642931|88.251388971325|269.66293639809|0.724|0.448|0.10022|29|16|0.0016287096774194|0.036724665012407|42.48397064209|2022-04-10|-0.12421|2011-09-25|0.16585|2012-02-05
2025-01-05 15:09:07|WEEKLY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|11.035434870118|15|1.3550217698362|-0.0666|1|1|-0.06657|13.18|-0.36557|8|-0.28484317373521|12|28.17|-0.08035|0.0689|-0.089472187467225|0.045007102809473|5.8427313072618|38.805101827629|1220.3703501342|0.448|0.241|0.30099|29|12|0.0061293140794224|0.10852451263538|39|2021-08-08|-0.65678|2010-09-26|0.37892|2015-10-04
2025-01-05 15:09:08|WEEKLY|09379|941318|/equities/emirates-telec|MSCI_EEM|-18.094050143358|4|0.65039363407407|0.0098|-1|1|0.00982|16.14|-0.17895|10|-0.17894735062395|10|34.35|0.06201|0.12601|0.15813548190849|0.18727671727716|305.31674935374|264.62857656362|396.56016483803|0.382|0.294|0.1107|34|10|0.0017888642186166|0.041714047822374|39.060001373291|2022-04-10|-0.20072|2008-12-28|0.28555|2005-03-06
2025-01-05 15:09:09|WEEKLY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|-25.15407319046|8|2.4846911270649|0.0645|-1|1|0.06448|17.12|0.00736|45|-0.27045528547348|28|34.6|0.13552|0.24685|-0.077923248986074|-0.13271373041019|32.146553396492|73.32095862|155.63637126576|0.6|0.2|0.44148|10|5|0.0066096317280453|0.14361478753541|157.66000366211|2021-02-14|-0.27638|2022-10-16|0.60908|2022-12-04
2025-01-05 15:09:11|WEEKLY|09381|1081842|/equities/ase-industrial|MSCI_EEM|-181.02216671073|23|9.9174127170596|-0.122|-1|1|-0.12195|161|0.10811|34|0.10810810810811|34|26.83|-0.03086|0.01521|0.010661448661389|0.10007890613305|94.588484703419|152.82276844522|200.74813731465|0.583|0.417|0.18912|12|5|0.0031043604651163|0.062826395348837|193.5|2024-07-14|-0.19022|2022-07-03|0.1558|2024-03-10
2025-01-05 15:09:11|WEEKLY|09382|103663|/equities/chailease|MSCI_EEM|-139.81494546469|74|9.0694836394084||0|0|0.37097|117|-0.05132|35|-0.051322870908655|35|34.56|0.01517|0.10603|0.19149486496608|0.20037132913528|485.92896111618|367.75525665456|506.05534495248|0.611|0.5|0.17673|18|8|0.0032462302158273|0.059861352517986|264.70999145508|2021-09-19|-0.18603|2022-05-15|0.21843|2011-07-24
2025-01-05 15:09:12|WEEKLY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|-23.392115144323|7|1.3765381271277||0|0|0|19.28|-0.17579|8|-0.17579318737304|8|30.07|-0.08425|-0.02248|-0.080536495939306|-0.041247121976406|37.227512463856|67.940506474169|113.47852234478|0.643|0.357|0.23891|14|6|0.0017279859484778|0.077435269320843|37.786762237549|2020-07-12|-0.19076|2022-10-30|0.18342|2021-09-05
2025-01-05 15:09:13|WEEKLY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|-65.000060015194|3|3.0000200050646||0|0|-0.0514|56.25|-0.1157|16|-0.11570247933884|16|28.96|-0.01488|0.02181|0.04949555647185|0.072592213957082|153.07804422938|155.46357946108|221.63121300238|0.542|0.375|0.14193|24|9|0.0016252654232425|0.045063357245337|90|2018-04-01|-0.144|2024-12-22|0.16912|2013-09-22
2025-01-05 15:09:14|WEEKLY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-33.337816997983|1|2.8126054752595||1|0|0|24.05|-0.19711|14|-0.19710831384043|14|33.88|-0.07636|0.07157|-0.10820341418532|-0.054402822301347|10.685836766093|49.504060181836|140.97303628334|0.667|0.417|0.23083|24|11|0.0022871586715867|0.074582878228782|77.893226623535|2021-01-10|-0.4777|2010-07-11|1.10235|2015-04-12
2025-01-05 15:09:16|WEEKLY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|-29.370147352797|24|0.80098268086973|0.0019|-1|1|0.00185|26.95|-0.05253|20|-0.055745349207277|15|32.33|-0.05745|-0.00776|-0.044708922803149|-0.012112379307647|47.623535764447|79.333612733426|324.30805538013|0.542|0.417|0.13515|24|10|0.0019755569461827|0.037610175219024|31.23344039917|2022-04-17|-0.16981|2020-03-22|0.20242|2012-02-05
2025-01-05 15:09:16|WEEKLY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-34.868129275861|66|1.1260080355181||0|0|-0.00787|32|-0.06061|32|-0.13157894736842|14|38.94|-0.1049|0.06827|-0.16515237153514|-0.21062298527917|11.307547399076|11.999558446408|10.25641025641|0.5|0.375|0.17677|16|6|-0.00070116279069767|0.045867572674419|588|2018-03-04|-0.89964|2018-03-25|0.18333|2020-04-05
2025-01-05 15:09:17|WEEKLY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|79.092028102376|58|3.4046036618298||0|0|0.07133|79.6|-0.04501|17|0.021551724610421|53|35.43|-0.03711|-0.00383|0.0018505041271312|0.056864975564951|91.813584856199|155.17267178351|323.18311484524|0.762|0.429|0.13277|21|12|0.0018103495630462|0.039598352059925|92.800003051758|2024-07-28|-0.09835|2011-08-07|0.1045|2009-09-06
2025-01-05 15:09:18|WEEKLY|09389|103388|/equities/evergreen-mari|MSCI_EEM|189.99643069892|15|13.591021540978|0.092|1|1|0.09198|231.5|0.30323|31|0.30323027970598|31|34.43|0.4549|0.62732|1.1567242836689|1.2848442597742|2976.4150373493|3399.5968536975|1395.41891423|0.478|0.435|0.20001|23|8|0.005499094292804|0.071085508684863|539.24499511719|2021-07-11|-0.40823|2023-07-02|1.27888|2017-07-16
2025-01-05 15:09:19|WEEKLY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|34.406489437423|14|3.8337344698867||0|0|-0.30694|35.45|-0.53373|36|-0.25056183204222|15|44.14|0.02822|0.15685|0.17821696968381|0.41553370936523|78.108105091058|167.51690027464|189.36966914123|0.571|0.429|0.36139|7|3|0.0050172360248447|0.12529322981366|107.09999847412|2021-01-24|-0.26435|2022-01-30|0.34387|2022-06-26
2025-01-05 15:09:21|WEEKLY|09391|27024|/equities/cemex-cpo|MSCI_EEM|-13.772701756227|31|0.83171543619276||0|0|0.03967|11.62|-0.22427|12|0.26614704511751|46|43.9|0.09114|0.16197|0.19557404205933|0.26635001803492|1672.5391417289|1011.741792788|334.87031094386|0.667|0.4|0.23218|30|14|0.0026944988864143|0.07530577579807|32.632999420166|2007-06-24|-0.43416|2008-10-12|0.65636|2008-11-30
2025-01-05 15:09:22|WEEKLY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-35.040168384645|79|2.4550560646367||0|0|0.57928|26.8|-0.14497|30|-0.14496643271222|30|52.21|0.05446|0.10229|0.068797849143189|0.12942787591029|152.41521295854|182.58775392962|59.728103131325|0.643|0.429|0.14315|14|7|-0.00012084054388134|0.04249564894932|130|2018-09-23|-0.20964|2011-08-07|0.11127|2020-05-03
2025-01-05 15:09:23|WEEKLY|09393|50130|/equities/caphold|MSCI_EEM|286268.84926973|76|14831.890127456||0|0|0.75228|313655|0.06004|46|-0.0580847623847|26|44.72|0.28399|0.35365|0.5570737448019|0.86952017601276|5549.018236004|12377.13601571|277570.79646018|0.64|0.44|0.23831|25|12|0.0078476529756915|0.067894115674769|340960|2024-11-24|-0.22485|2002-06-16|0.62921|2002-04-07
2025-01-05 15:09:24|WEEKLY|09394|50209|/equities/sibanye|MSCI_EEM|-2187.1806747312|140|206.39355824373||0|0|0.67016|1575|-0.23892|11|-0.23892253745617|11|30.06|0.08398|0.18402|0.12082031453749|0.16007827722817|155.29661056314|172.25547702107|155.78635014837|0.563|0.438|0.37396|16|8|0.0041415322580645|0.12013285483871|8022|2022-03-13|-0.36563|2020-03-15|0.26326|2015-10-11
2025-01-05 15:09:24|WEEKLY|09395|12548|/equities/emirates-nbd|MSCI_EEM|18.24754877434|24|0.93813516964595|0.1453|1|1|0.14525|20.5|0.10889|50|0.10888582645689|50|27.87|0.05175|0.12789|0.20020257531224|0.33671494283834|821.90176278526|1235.5741245181|977.121044587|0.467|0.289|0.13743|45|13|0.0028141973375098|0.051356585747846|21.85000038147|2024-12-22|-0.2677|2006-04-02|0.45697|2007-10-21
2025-01-05 15:09:26|WEEKLY|09396|103257|/equities/asustek|MSCI_EEM|517.42260110909|101|33.692466296969|1.241|1|1|1.24101|623|-0.09647|21|-0.096467391304348|21|27.92|-0.04418|0.00519|-0.047220129422254|0.025545850470143|46.732545967006|102.85691766952|358.35489107147|0.44|0.28|0.14712|25|10|0.002323320802005|0.052218182957393|646|2024-11-17|-0.14711|2013-06-30|0.16692|2021-03-21
2025-01-05 15:09:27|WEEKLY|09397|103492|/equities/novatek-microe|MSCI_EEM|-553.91866380828|23|20.420539228236||0|0|0.05086|494.5|0.12284|46|0.12284482758621|46|32.71|0.00062|0.04522|0.030478714516642|0.12959826344428|86.583619442557|210.01969550474|718.12372294063|0.667|0.417|0.22099|24|14|0.0035727137546468|0.069133420074349|656|2021-05-02|-0.18333|2022-07-17|0.24121|2009-05-10
2025-01-05 15:09:28|WEEKLY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|-203.45429450302|11|11.586288350907||0|0|0.18627|166|-0.1146|7|-0.11460319967889|7|30.77|-0.03038|-0.00092|-0.015312368611989|-0.02761451682335|78.5916523715|79.827523853781|52.866242038216|0.545|0.318|0.12318|22|10|-0.00054119359534207|0.039742372634643|554|2015-05-10|-0.11429|2020-03-01|0.11268|2020-03-22
2025-01-05 15:09:28|WEEKLY|09399|41491|/equities/soquimich-b|MSCI_EEM|-42962.140632154|105|2250.8556955971|0.404|-1|1|0.40399|37130|0.35132|44|0.3513239556412|44|31.81|0.03358|0.10916|0.12375607935121|0.22373485726362|457.77603287489|1706.2951625641|9040.140745757|0.625|0.438|0.20307|48|20|0.0040423114653587|0.06692792152054|92755.53125|2022-09-18|-0.25134|2020-03-22|0.27093|2008-06-08
2025-01-05 15:09:29|WEEKLY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|3.6577883934122|14|0.23516339137727|0.1097|1|1|0.10966|4.25|-0.17125|18|0.098965228747059|22|29.68|-0.03759|0.0037|-0.00050987664476604|-0.0066714881530221|86.895191507606|86.696788512303|129.96941971834|0.52|0.32|0.16566|25|10|0.00098491390728477|0.050057178807947|5.0199999809265|2018-02-04|-0.14939|2011-09-25|0.26761|2011-10-30
2025-01-05 15:09:31|WEEKLY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|57.670389877969|18|2.1192184433657|-0.0632|1|1|-0.06324|59.25|-0.1588|12|-0.11068702290076|36|44.33|0.14301|0.18124|0.39137468935975|0.7788306380068|245.68435136296|374.83525782222|1384.345726531|0.333|0.2|0.15678|15|6|0.0044557184750733|0.049282712609971|81.75|2019-11-24|-0.11622|2013-06-09|0.17489|2020-11-15
2025-01-05 15:09:32|WEEKLY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|30.866357198148|74|1.3605254480424||0|0|0.43212|34.75|-0.10911|5|0.050490912738673|31|31.96|-0.04185|0.00973|0.011745344703838|0.027668842708572|104.56708485249|116.76538518617|195.55429997087|0.435|0.348|0.11101|23|4|0.0014029084158416|0.042849764851485|35.650001525879|2024-12-22|-0.16418|2022-07-03|0.27575|2009-05-10
2025-01-05 15:09:33|WEEKLY|09403|103274|/equities/realtek|MSCI_EEM|-568.53800462362|16|32.308731166039||0|0|-0.14255|537|0.26967|68|-0.02928870292887|86|43.94|0.06509|0.1395|0.045263686844537|0.016674869700779|112.52530159168|98.31888750411|1051.0863151227|0.333|0.167|0.23759|18|6|0.0040549379652605|0.069241042183623|621|2021-08-01|-0.15789|2011-11-27|0.19266|2018-11-04
2025-01-05 15:09:34|WEEKLY|09404|102981|/equities/twn-cement|MSCI_EEM|31.458143315409|34|0.90619949789659|-0.0708|1|1|-0.0708|31.5|0.03556|39|0.0016611185222266|30|36.9|-0.01356|0.03828|0.025824786599737|0.023718144343776|132.14253741894|120.71154224995|97.402596943029|0.571|0.429|0.13028|21|9|0.00053123762376238|0.044243514851485|53.36710357666|2021-04-25|-0.16071|2011-08-28|0.12405|2011-07-03
2025-01-05 15:09:35|WEEKLY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|167.97338652761|56|8.9046725612702|0.2947|1|2|0.22642|184.38|-0.13183|11|-0.13183043302706|11|39.68|0.11382|0.17508|0.19814038409055|0.28800293567745|1046.5158502455|1049.8300957878|2522.2983081544|0.541|0.351|0.19391|37|14|0.0030909586342745|0.060417005909389|227.28630065918|2019-03-24|-0.25136|2008-10-12|0.20701|2020-06-07
2025-01-05 15:09:37|WEEKLY|09406|103450|/equities/first-fhc|MSCI_EEM|26.522728740785|34|0.68134454036326|0.0043|1|1|0.0043|27.35|-0.07061|39|0.17260777367788|58|33.43|-0.01145|0.01885|0.028582094931256|0.035155418418264|121.82193128236|121.17040692248|181.24585887946|0.391|0.304|0.08492|23|8|0.0010620324189526|0.03065812967581|28.640783309937|2024-08-04|-0.13668|2010-05-23|0.14749|2010-12-05
2025-01-05 15:09:38|WEEKLY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|30.700344600569|15|2.7057824771588|-0.1549|1|1|-0.15495|31.85|-0.11364|44|-0.11364009986211|44|39.84|0.04361|0.26614|-0.14301896852589|-0.1637888624013|13.690859101543|20.082114629574|228.80747275074|0.474|0.316|0.28858|19|7|0.004032944228275|0.094230129701686|63.556976318359|2021-02-21|-0.77088|2013-03-17|0.26434|2024-09-29
2025-01-05 15:09:39|WEEKLY|09408|100019|/equities/kingdee-intl|MSCI_EEM|6.5007668882149|15|1.1079232675392|-0.0099|1|1|-0.00986|8.03|-0.1547|22|-0.15469612168042|22|47|0.17152|0.32025|0.23924128114527|0.488347650804|178.84887893171|470.6286629187|632.28345303698|0.412|0.294|0.35142|17|5|0.0051893603936039|0.11263885608856|39.5|2021-02-21|-0.27857|2012-07-15|0.34402|2024-10-06
2025-01-05 15:09:39|WEEKLY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|-32490.475937047|30|2406.7427811142||0|0|-0.08287|26527|0.24374|40|0.24373925247552|40|32.36|0.01261|0.10803|0.11360030144975|0.2568158663455|171.00951007298|954.81820767898|657.74857426234|0.625|0.375|0.26618|56|22|0.0032202824551874|0.092256621401412|35955|2024-04-14|-0.28507|2020-03-15|0.45632|1999-10-03
2025-01-05 15:09:40|WEEKLY|09410|943822|/equities/conch-venture|MSCI_EEM|5.8378080528652|14|0.56026427801159||0|0|-0.23856|6.33|-0.43828|4|-0.21363021052067|9|26.76|-0.07374|0.00724|-0.13394803602217|-0.12698841117798|7.1953584448302|25.909498964387|37.633769551458|0.714|0.429|0.20829|21|12|-0.0004748|0.06539332173913|36.572513580322|2021-01-17|-0.3655|2022-03-27|0.22771|2013-12-29
2025-01-05 15:09:42|WEEKLY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|22.177255590927|36|2.4910142194844|0.3128|1|2|0.23523|23|0.05047|27|0.050467245153848|27|44.06|-0.00976|0.03074|-0.050598230268027|-0.048587643090261|62.961649157512|71.61264139217|77.834181366591|0.471|0.353|0.21114|17|6|0.00093272959183673|0.074036352040816|47.099998474121|2015-05-31|-0.16634|2011-10-23|0.2971|2024-09-29
2025-01-05 15:09:43|WEEKLY|09412|103495|/equities/unimicron-tech|MSCI_EEM|-180.54133227708|22|12.821159714811||0|0|-0.01014|149.5|-0.36054|21|2.8739791344509|109|33.38|0.00119|0.1336|0.31979733340767|0.55493148234748|437.73319232668|768.37524897871|1200.8032312478|0.458|0.292|0.24737|24|5|0.0048570316301703|0.082832919708029|261|2022-02-27|-0.24399|2020-03-15|0.32404|2021-10-31
2025-01-05 15:09:44|WEEKLY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|13.618224850689|14|1.1795891478452||0|0|-0.22091|14.46|-0.29428|4|0.022416437927854|26|27.9|-0.06943|-0.00647|0.023241042655183|0.10577940896786|70.048780217399|185.27238607616|520.14389161731|0.621|0.379|0.27187|29|12|0.0039267274939173|0.086243673965937|20.10000038147|2024-05-26|-0.25672|2011-09-25|0.28105|2009-03-22
2025-01-05 15:09:45|WEEKLY|09414|103664|/equities/tcfhc|MSCI_EEM|-26.032705044781|68|0.54423482419207||0|0|0.05447|24.3|-0.0015|20|-0.001500961105526|20|40.89|0.01943|0.0545|0.020253094636568|0.042495871660093|115.26950463215|132.91187681864|162.8686267614|0.556|0.444|0.0783|18|7|0.00084718555417186|0.027530473225405|29.126220703125|2022-04-17|-0.11285|2009-08-23|0.09022|2011-01-02
2025-01-05 15:09:46|WEEKLY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|24.53038139556|15|2.1271280216537|-0.102|1|2|-0.13201|26.3|-0.16092|13|0.066720641175659|12|39.2|-0.0784|-0.03817|-0.058103802817052|-0.016517113148096|77.479051052283|96.031468|101.93798455343|0.8|0.4|0.24229|5|2|0.0013846666666667|0.07920419047619|38.450000762939|2021-02-21|-0.15954|2021-02-28|0.17442|2024-09-29
2025-01-05 15:09:48|WEEKLY|09416|103276|/equities/quanta|MSCI_EEM|247.31052324167|9|19.429768953839||0|0|-0.1189|289|-0.312|13|2.2527131374454|78|34.74|0.04882|0.10288|0.1956578107907|0.34438333860326|313.11084164196|362.30482416272|590.88121222984|0.522|0.304|0.15927|23|7|0.0030864312267658|0.054959739776952|345|2024-07-14|-0.16824|2023-08-06|0.23701|2011-10-02
2025-01-05 15:09:48|WEEKLY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|-14.364766382427|8|1.4711298936009|-0.4482|-1|1|-0.44821|14.12|0.40086|34|0.40086206128755|34|56.75|0.11673|0.18014|0.17071889472069|0.17071889472069|131.76208988|131.76208988|45.54838672761|0.5|0.5|0.39572|4|3|0.00028782051282051|0.13138008547009|90|2021-01-31|-0.22731|2021-03-28|0.34675|2022-11-06
2025-01-05 15:09:49|WEEKLY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|8.7888195681302|33|0.82846707379383|-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|0.0027490897908979|0.077004145141452|14.300000190735|2015-04-12|-0.16302|2014-02-09|0.22164|2019-02-24
2025-01-05 15:09:50|WEEKLY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|-36.898538529367|25|2.2432788464923|0.0045|-1|1|0.00453|32.95|0.27348|29|0.27347927725175|29|40.2|-0.0187|0.02496|-0.013859824253568|0.11767097200124|62.712664082975|144.25033204688|150.04554707034|0.5|0.25|0.21213|20|10|0.0015069202898551|0.067542717391304|42.150001525879|2009-08-09|-0.16443|2021-07-04|0.2102|2009-07-05
2025-01-05 15:09:51|WEEKLY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|39195.25659413|111|1842.3428121197|0.2702|1|1|0.2702|43357|-0.22423|8|-0.055210185766243|82|30.73|-0.16826|-0.10537|-0.1836511391523|-0.12726801645744|18.39765046926|50.223717107601|152.1298245614|0.727|0.455|0.21826|11|7|0.0017244196428571|0.061869776785714|47816|2024-02-11|-0.1977|2020-03-22|0.15733|2017-02-26
2025-01-05 15:09:53|WEEKLY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|-30.21340741838|8|1.6711355518136||0|0|0.06667|25.2|-0.16149|8|-0.16149070309726|8|36.82|-0.06336|0.00525|0.0081876722680746|0.06179716185675|73.67435004832|107.3851323866|375.00002306132|0.455|0.318|0.16218|22|8|0.0023813341493268|0.05784511627907|43.349998474121|2020-01-05|-0.22179|2020-03-15|0.18667|2013-10-27
2025-01-05 15:09:54|WEEKLY|09422|103469|/equities/largan-precisi|MSCI_EEM|-2896.091476112|13|156.42223194223||0|0|-0.05943|2585|-0.06011|15|-0.060112133783647|15|33.54|0.07556|0.14924|0.12916685681309|0.25151339439686|157.52256907861|258.07015318305|1058.9054775129|0.667|0.375|0.23789|24|13|0.0043385556915545|0.075214663402693|6075|2017-08-27|-0.17155|2011-10-09|0.25313|2016-01-31
2025-01-05 15:09:54|WEEKLY|09423|49990|/equities/china-longyuan|MSCI_EEM|5.0584013045003|14|0.57668165617725||0|0|-0.17694|6.14|-0.28179|4|-0.050906812558508|17|51.53|0.10185|0.19649|0.22492462175768|0.38371503125755|471.83036279202|324.33318794932|67.250819162356|0.733|0.333|0.24594|15|7|0.0012189185750636|0.084107798982188|20.25|2021-09-26|-0.21664|2021-03-07|0.49035|2021-01-10
2025-01-05 15:09:55|WEEKLY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|5.8905121542599|14|0.42629699164895||0|0|-0.15167|6.6|-0.09148|24|-0.091484479987921|24|41.79|0.1521|0.25467|0.39869664464606|0.59807587147993|525.65319916451|500.15603933704|354.8387018211|0.579|0.368|0.25661|19|9|0.002973990086741|0.077153184634449|36.700000762939|2018-06-10|-0.20608|2021-06-20|0.28333|2011-10-30
2025-01-05 15:09:56|WEEKLY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|252.2459583246|26|13.63800891441|0.3155|1|2|0.28959|285|-0.07805|15|0.0096425634684381|59|35.58|-0.00311|0.02841|-0.012850889357043|-0.0011426433523051|84.188385752163|96.464347171308|246.75324675325|0.526|0.316|0.12982|19|7|0.0017740370898716|0.04522727532097|311|2013-07-28|-0.1943|2015-12-27|0.13717|2013-04-14
2025-01-05 15:09:58|WEEKLY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-690.55408118662|3|26.851360395539||0|0|-0.02525|609|0.08936|93|0.089357052801081|93|37.41|0.0087|0.0956|0.13891467974442|0.31334465007825|314.23516021355|538.10187360243|1205.9405940594|0.591|0.318|0.18177|22|8|0.0040421333333333|0.058220375757576|867.65002441406|2023-05-21|-0.24591|2020-03-22|0.29622|2020-03-29
2025-01-05 15:09:59|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
2025-01-05 15:09:59|WEEKLY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|-28.485288279496|6|1.4185276638025||0|0|0.02574|24.6|-0.14677|10|-0.14676785468821|10|49.64|0.05951|0.10473|0.083110002771201|0.1888823797995|157.09539301615|196.86189803528|404.6052745092|0.643|0.357|0.15139|14|7|0.0025015857142857|0.047671742857143|32|2022-11-13|-0.12077|2017-05-21|0.18232|2020-11-15
2025-01-05 15:10:00|WEEKLY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|64.672263035974|55|4.9460397633496|0.5811|1|2|0.34609|77.4|2.8126|19|2.8125954617607|19|35.81|0.20892|0.44918|0.3898755152314|0.50576853684987|725.10077261389|601.0894315285|681.3380621925|0.524|0.381|0.22371|21|4|0.0057642555831265|0.07404699751861|234.5|2021-07-11|-0.52262|2015-02-22|1.28328|2012-03-04
2025-01-05 15:10:01|WEEKLY|09430|103445|/equities/taishin-fhc|MSCI_EEM|-18.910520445396|13|0.57294135329322|0.0113|-1|1|0.01127|17.55|0.27809|95|0.27809482934735|95|32.96|-0.02566|0.01865|0.046527808757377|0.062340927399028|153.08153206803|141.279455726|266.31257709711|0.542|0.333|0.12981|24|11|0.0018047945205479|0.039082216687422|20.10000038147|2024-09-01|-0.23337|2010-02-07|0.39158|2009-05-24
2025-01-05 15:10:03|WEEKLY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|15.901804777859|59|0.74268620418563|0.3785|1|1|0.37849|17.3|-0.13011|37|-0.13011152600868|37|35.57|0.01871|0.07372|0.029953458141909|0.041240033323832|105.63170523652|106.42069484805|196.81455417678|0.524|0.381|0.13087|21|7|0.0014423850931677|0.042175950310559|20.10000038147|2022-04-17|-0.1153|2009-06-14|0.24098|2011-01-02
2025-01-05 15:10:04|WEEKLY|09432|13206|/equities/industries-qat|MSCI_EEM|12.375664267695|28|0.33885001468231|0.0015|1|1|0.00152|13.14|-0.12425|21|-0.098210593734713|28|34.87|0.08958|0.16374|0.058619808162723|0.11685064701225|165.38898648335|274.0067374919|219.29239181339|0.71|0.419|0.17281|31|16|0.001794476534296|0.055953185920578|20.726999282837|2005-03-20|-0.30117|2008-11-16|0.33024|2005-01-16
2025-01-05 15:10:05|WEEKLY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|21.726851767622|16|2.9454975554146||0|0|0.15789|25.3|0.06413|57|-0.52288954592685|31|73|1.03857|1.13911|1.2655429751732|2.1725014344217|492.46858635181|279.96289979|91.236926270141|0.8|0.4|0.47674|5|3|0.003849447368421|0.13187713157895|193.53999328613|2021-01-24|-0.28554|2022-05-08|0.50912|2023-01-08
2025-01-05 15:10:06|WEEKLY|09434|941316|/equities/ad-commercial|MSCI_EEM|9.03186916856|23|0.41043927804222||0|0|0.14414|10.16|-0.10861|10|0.53391304287131|96|31.79|0.14946|0.2092|0.32617745394842|0.48424562454868|1386.316994898|1217.3083473791|940.74068923056|0.579|0.368|0.14288|38|15|0.0030389918699187|0.056551235772358|14.890000343323|2005-09-25|-0.31455|2008-12-28|0.32153|2005-09-25
2025-01-05 15:10:07|WEEKLY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|42.137655395249|16|6.2123682327426||0|0|0.24235|52.8|-0.15192|18|-0.15192087101216|18|33.44|0.21382|0.28298|0.60097049444952|0.82431827452077|254.57992889845|273.46839063995|182.62581217882|0.444|0.333|0.30376|9|2|0.0047288924050633|0.10902952531646|196.89999389648|2021-07-18|-0.32353|2024-02-04|0.30545|2024-10-06
2025-01-05 15:10:08|WEEKLY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|16.228315849751|15|2.1134672275155|0.0256|1|2|-0.0985|18.03|-0.41643|10|-0.29572738192683|60|43|-0.18821|-0.09433|-0.35663983081425|-0.29572738192683|26.395475958634|70.427|55.224729268979|0.6|0.2|0.32997|5|1|0.0033358951965065|0.14756292576419|78.554069519043|2020-11-22|-0.34941|2021-08-01|0.40936|2022-03-20
2025-01-05 15:10:09|WEEKLY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|9.6190800577361|67|0.87968257245269|0.167|1|1|0.167|11.74|-0.21351|6|-0.0071712750551239|18|36.57|-0.03967|0.02284|0.0057426039380456|0.10720675970859|75.765425767641|175.94292347294|291.31511563064|0.571|0.333|0.21347|21|10|0.0025107793764988|0.0720151558753|14.119999885559|2024-10-13|-0.32041|2013-04-21|0.2|2009-03-15
2025-01-05 15:10:10|WEEKLY|09438|103293|/equities/au-optronics|MSCI_EEM|-17.636361907337|22|0.95378727065636||0|0|0.07443|14.3|-0.05539|20|1.3621620641131|46|32.71|0.01441|0.0774|0.14694768035576|0.15728090644766|316.59190103522|169.41220656809|43.007519370631|0.542|0.292|0.22448|24|11|0.00026052109181141|0.069305248138958|42.150001525879|2010-01-10|-0.2238|2021-05-16|0.28333|2020-12-06
2025-01-05 15:10:11|WEEKLY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|24.925527248249|57|0.90429693570516|0.2094|1|2|0.20195|26.3|-0.0625|16|0.13872425888238|36|35.67|-0.01152|0.01337|-0.015298324641773|0.03658647042826|78.35547413178|120.19818761403|171.67101671644|0.571|0.286|0.08835|21|9|0.00098931677018633|0.031187291925466|28.26732635498|2024-08-04|-0.10419|2009-06-14|0.15597|2009-05-31
2025-01-05 15:10:12|WEEKLY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|-451.87284077804|38|24.711852233412||0|0|0.2625|383.5|0.11802|73|0.11802034755883|73|48.8|0.55667|0.59406|0.79935657295769|1.380514050321|1031.3081856767|1018.5594620959|497.53501672271|0.7|0.4|0.22008|10|5|0.0048846857142857|0.080770323809524|972|2021-07-18|-0.18661|2018-10-28|0.43142|2018-11-04
2025-01-05 15:10:14|WEEKLY|09441|103546|/equities/innolux|MSCI_EEM|13.10989234042|24|1.0091179794981|-0.1716|1|1|-0.17155|13.95|-0.01201|28|-0.012005999378795|28|37.14|0.10699|0.16939|0.091110078300176|0.034840747308203|220.546651294|112.16275756578|33.381190484927|0.524|0.286|0.2234|21|9|0.00014539227895392|0.073932889165629|56.380001068115|2010-01-24|-0.21869|2021-05-16|0.30282|2020-12-06
2025-01-05 15:10:14|WEEKLY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|-287.2564296011|9|7.6688098670337|0.0348|-1|1|0.0348|263.5|-0.00727|30|-0.0072727272727273|30|36.27|-0.01246|0.01548|0.0076840732388033|0.11132609173871|82.630937715182|184.78384960702|356.37001798696|0.773|0.364|0.10855|22|13|0.0019100992555831|0.038998833746898|378|2018-07-29|-0.11714|2011-09-25|0.12298|2011-10-02
2025-01-05 15:10:15|WEEKLY|09443|103237|/equities/yageo-corp|MSCI_EEM|-632.99225273811|10|32.877908239289|-0.0037|-1|1|-0.00367|547|0.46171|102|0.46171380200726|102|36.09|0.39917|0.52398|0.68800389334933|0.92943492686299|1153.4351488099|1692.1545075959|7245.0329295523|0.545|0.409|0.20423|22|10|0.0077807845579078|0.073365529265255|1093.3819580078|2018-07-08|-0.2192|2018-09-09|1.27086|2009-12-06
2025-01-05 15:10:16|WEEKLY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|-32.493867245453|9|2.1173442001414|0.1306|-1|1|0.13065|26.95|-0.06344|12|-0.06344406558698|12|34.38|-0.0199|0.05737|0.080133288943981|0.18218586226991|158.46353918879|287.86472106122|379.57748063285|0.583|0.375|0.18635|24|10|0.002607418967587|0.062297755102041|53.849998474121|2019-07-21|-0.20303|2020-03-22|0.1875|2020-06-07
2025-01-05 15:10:17|WEEKLY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|18.721934978326|35|1.6033497586372|-0.0305|1|1|-0.03052|19.06|0.18083|52|-0.23867401628863|16|40.84|0.03384|0.07054|0.069959408692287|0.15451677714624|130.08997140678|182.52767943643|103.30622589582|0.632|0.368|0.25776|19|11|0.0014335679012346|0.077341518518519|62.049999237061|2020-08-09|-0.16038|2011-09-11|0.28795|2011-10-30
2025-01-05 15:10:19|WEEKLY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|9208.1969969657|11|1111.5661614442||0|0|-0.32493|9800|-0.37617|21|-0.37616760074726|21|25.25|-0.02061|0.06708|0.034900226105771|0.08316773255203|43.880223123869|264.71406025171|649.96218344728|0.653|0.453|0.24541|75|25|0.0034088602941176|0.089786969537815|27918|2021-04-11|-0.34044|2020-03-15|0.45|1993-11-07
2025-01-05 15:10:20|WEEKLY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|3.9485299303152|47|0.24682100650373|0.0973|1|1|0.09732|4.51|0.23267|90|0.23267328368719|90|29.62|-0.02365|0.03029|-0.013373470022015|-0.00084973187617354|83.438917104433|95.3663279303|94.549271423809|0.538|0.385|0.17859|13|6|0.00065385150812065|0.056235638051044|6.8200001716614|2022-02-20|-0.13846|2018-02-11|0.19231|2021-01-17
2025-01-05 15:10:21|WEEKLY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|104.22787145377|17|3.7311385138021|-0.0303|1|1|-0.0303|112|0.02298|32|0.022977240693429|32|34.35|-0.02558|0.00674|0.018634671048303|0.035686484449169|111.92355366081|123.901338949|196.07843503912|0.522|0.391|0.08978|23|10|0.0010621339950372|0.028585781637717|123|2019-06-30|-0.12931|2024-07-14|0.08716|2013-06-30
2025-01-05 15:10:21|WEEKLY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|19.546220471588|28|0.51625993181374|0.0801|1|1|0.0801|20.9|-0.16976|13|-0.16975607523104|13|26.94|0.06106|0.12092|0.022076172588752|0.21445547979097|44.61756279295|368.08559804678|4475.3745775346|0.404|0.213|0.1468|47|13|0.0038739365815932|0.050383495746326|28|2022-04-17|-0.25244|2008-11-16|0.223|2005-03-06
2025-01-05 15:10:22|WEEKLY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|885.19800010554|32|29.933999964821|0.0585|1|1|0.05851|1004|0.07192|54|0.094960984791771|14|44.72|0.32309|0.37005|0.55488931759808|1.1058874814384|1627.3110289207|2937.778390227|1407.1478927419|0.586|0.31|0.15669|29|12|0.0027363554216867|0.051009548192771|1435|2007-12-16|-0.24117|2008-10-12|0.25135|2008-11-02
2025-01-05 15:10:24|WEEKLY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|-43.325295698741|25|1.6409420829566||0|0|0.04976|40.1|-0.09829|28|-0.098290567288693|28|50.5|0.01745|0.07322|0.092896590828122|0.092896590828122|116.26179242405|116.26179242405|110.65120479271|0.4|0.4|0.11003|10|2|0.00052404536862004|0.034216427221172|55.756744384766|2019-06-02|-0.14919|2020-03-15|0.13112|2019-05-26
2025-01-05 15:10:25|WEEKLY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|-371.19666667357|23|19.381826182032|0.0058|-1|1|0.00576|345|-0.09462|22|-0.094620163613544|22|35.73|-0.03246|0.02371|0.046784839164684|0.14201065787191|127.17769217649|252.07228601009|750.81609199505|0.636|0.409|0.15622|22|11|0.0031178836633663|0.054289158415841|432|2024-03-17|-0.14159|2015-08-23|0.22831|2009-12-20
2025-01-05 15:10:26|WEEKLY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|-25.919924756238|10|1.045468702092||0|0|-0.0022|22.8|0.33206|67|0.33205606125832|67|30.69|-0.02864|0.00808|0.0029820993587468|0.081496108412434|80.172851863243|152.95728857226|270.78383646638|0.538|0.308|0.11178|26|10|0.0017511771995043|0.040193395291202|26.731714248657|2024-07-14|-0.1625|2009-06-14|0.21965|2009-06-28
2025-01-05 15:10:27|WEEKLY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-75011.229570901|37|6011.7431903005|0.0945|-1|1|0.09453|57408|-0.31753|18|-0.31753498385361|18|30.07|0.03975|0.10835|0.083489820711208|0.17824922800465|162.61091891561|917.43663088601|996.66666666667|0.767|0.483|0.23652|60|32|0.0031082663043478|0.085101190217391|251087.8125|2022-03-13|-0.31292|2020-03-22|0.41547|2020-03-29
2025-01-05 15:10:28|WEEKLY|09455|50024|/equities/citic-sec|MSCI_EEM|17.303144854735|15|2.6025854355894|0.4422|1|2|0.15802|19.64|-0.22662|35|-0.22661874205557|35|35.63|-0.08845|-0.01118|-0.01404201810717|-0.044077532542236|74.785519063373|64.681777050685|158.38709672457|0.632|0.421|0.22978|19|10|0.0022884370477569|0.078013227206946|40.5|2015-04-12|-0.24596|2024-10-13|0.6421|2024-10-06
2025-01-05 15:10:30|WEEKLY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|4.5829182432247|18|0.54575181827297||0|0|0.19953|5.11|-0.19778|7|-0.19777780108982|7|35.86|0.04236|0.11065|-0.033311214607055|-0.1566101641257|86.096480764133|70.96117232|68.775238917563|0.429|0.286|0.27922|7|2|0.00047518656716418|0.095332201492537|25.700000762939|2021-01-24|-0.17067|2022-07-31|0.20493|2024-10-06
2025-01-05 15:10:30|WEEKLY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|0.97044328102755|49|0.054867007585504|0.2907|1|1|0.2907|1.11|-0.13187|30|-0.13186813330768|30|31.78|-0.02513|0.01135|-0.066817973896515|-0.021630305672754|71.138709595632|89.188723446794|85.384619616898|0.444|0.333|0.18639|9|5|0.00031736526946108|0.062648023952096|2.329999923706|2019-04-28|-0.10638|2019-05-26|0.13072|2019-01-27
2025-01-05 15:10:31|WEEKLY|09458|8582|/equities/bankcomm|MSCI_EEM|5.3176494920832|12|0.33078348356543|-0.0048|1|1|-0.00478|6.25|-0.17383|6|-0.011564903209242|26|26.48|-0.06723|-0.02086|-0.034604036616404|-0.045945083174205|44.72390875118|52.976956172322|128.33675866262|0.581|0.387|0.1618|31|11|0.0010138822115385|0.052001298076923|9.1300001144409|2009-10-25|-0.14258|2023-07-09|0.17849|2011-10-30
2025-01-05 15:10:32|WEEKLY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|321.07091896892|56|24.287365796644|0.3382|1|2|0.25755|369.57|-0.04001|11|-0.12319860774073|9|44.19|0.04654|0.10768|0.066391093812312|0.2434644337227|102.665356754|231.77739602601|1371.6226394579|0.524|0.286|0.19915|21|10|0.0037252594099695|0.065017924720244|409.98999023438|2024-12-08|-0.30082|2020-03-22|0.19716|2023-12-17
2025-01-05 15:10:33|WEEKLY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|8.6113854332078|14|1.1593623134053|-0.1721|1|1|-0.17211|11.16|0.25806|39|0.25806450142715|39|33.67|0.04758|0.12513|0.28256532698254|0.1726096415367|301.33269429522|174.95032733308|87.11943389418|0.556|0.444|0.37278|9|5|0.0025243987341772|0.11287265822785|32.248100280762|2021-03-28|-0.33925|2021-03-28|0.47093|2022-03-20
2025-01-05 15:10:35|WEEKLY|09461|103248|/equities/accton|MSCI_EEM|605.36980605143|30|53.543397982857||0|0|0.3777|766|0.41696|86|0.41696113074205|86|36.86|0.05316|0.12738|0.11391527572282|0.3442219234604|140.39905654343|721.3854958836|6502.5468367035|0.714|0.429|0.21673|21|12|0.0064481942714819|0.07573602739726|787|2024-12-22|-0.23032|2011-08-14|0.19109|2010-09-19
2025-01-05 15:10:35|WEEKLY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|-111.54436289498|23|6.490620252918|0.0642|-1|1|0.06424|92.01|0.01661|27|-0.12602941783388|9|33.89|0.06501|0.12958|0.090510805839216|0.23759582994183|176.36569665921|586.28927995256|3580.1558181417|0.614|0.318|0.22822|44|19|0.0039291077329808|0.076725016523463|128.27188110352|2024-05-26|-0.28345|2008-10-05|0.4126|2008-11-02
2025-01-05 15:10:37|WEEKLY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|15.315582879702|34|2.735608819114|1.5316|1|1|1.53158|24.05|1.42019|107|1.4201871137646|107|56.14|0.49166|0.63801|1.0332097331802|1.6767253980286|529.71665318459|709.90465194|240.49999237061|0.429|0.286|0.44315|7|4|0.0067554225352113|0.13495833333333|116.76000213623|2021-02-21|-0.33929|2022-03-13|0.50788|2022-12-04
2025-01-05 15:10:37|WEEKLY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|139.18985042692|18|8.9370259359373|-0.0764|1|1|-0.07643|145|-0.17021|8|0.13056157124736|47|46.48|0.10562|0.17143|0.23313519324139|0.40728062883775|1278.6694284435|1225.2802912148|998.62255804868|0.6|0.32|0.17124|25|13|0.002725903307888|0.054296318914334|169|2024-09-29|-0.23622|2020-03-22|0.25598|2009-03-29
2025-01-05 15:10:38|WEEKLY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|862.31637233075|16|39.813749838431|-0.0494|1|2|-0.06392|908|-0.10857|18|-0.034216335540839|22|42.21|-0.01293|0.02373|0.054465981801102|0.11142455819264|147.13981064082|211.5000279528|467.07820396512|0.684|0.474|0.16963|19|10|0.0026172949816401|0.052372925336597|1142|2018-02-04|-0.32861|2011-05-22|0.27619|2009-05-31
2025-01-05 15:10:40|WEEKLY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|-9.6619310267279|3|0.88397701208821||0|0|-0.00716|7.03|0.77078|157|0.36066543208234|43|44.83|0.06404|0.12765|0.18166068708191|0.20526854832134|945.43044424181|554.74517474494|55.837967629915|0.567|0.367|0.20208|30|13|0.00083210096510764|0.069333645137342|124.40000152588|2015-06-28|-0.21384|2000-04-16|0.30995|2021-04-18
2025-01-05 15:10:41|WEEKLY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|-113.12306568634|12|7.1413064345696|-0.0112|-1|1|-0.0112|99.3|-0.04428|34|-0.044279632448294|34|40.94|0.01672|0.09302|0.097921933325049|0.20723853178407|167.56520226312|288.90770726132|788.09523845566|0.688|0.438|0.2236|16|9|0.0043836786786787|0.073425105105105|174.11720275879|2021-09-19|-0.2095|2013-07-21|0.31989|2016-01-31
2025-01-05 15:10:42|WEEKLY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|12.45322302164|14|1.0791752108619||0|0|-0.24312|13.2|0.20649|82|0.20649166098456|82|43.6|2.02672|2.30672|3.7548213482832|5.5033027731686|9471.4884872751|5315.2006228014|2399.9999133023|0.6|0.4|0.31533|15|5|0.0082556971514243|0.11884070464768|46|2021-03-28|-0.3612|2015-11-15|0.44668|2017-12-24
2025-01-05 15:10:43|WEEKLY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|15.368161212859|14|2.6872981982113||0|0|-0.20574|19.38|8.06117|129|8.0611729205983|129|62.4|1.55948|1.86901|8.0611729205983|8.0611729205983|906.117|906.117|209.67533313069|0.2|0.2|0.32131|5|0|0.0053155076923077|0.12260366153846|132.14291381836|2021-09-05|-0.24565|2021-02-28|0.37776|2020-02-09
2025-01-05 15:10:43|WEEKLY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|11.002233986431|14|1.9773270316355||0|0|-0.12732|13.16|0.55385|82|-0.23419127339274|9|36.1|0.10743|0.20571|0.074107454580139|0.061024651441242|130.83769482807|118.9050060394|122.76118954855|0.429|0.238|0.29303|21|7|0.0023078210116732|0.099241608300908|77.599998474121|2021-07-18|-0.20056|2010-04-18|0.33333|2024-11-10
2025-01-05 15:10:45|WEEKLY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|76.333881995979|115|2.8863758313103|1.7148|1|2|1.46969|79.03|-0.02433|33|0.061849842782778|28|37.33|0.14709|0.22698|0.14759329511023|0.21771194036556|768.82623854427|1012.7003101976|19757.499400415|0.525|0.375|0.16697|40|10|0.0043581580584941|0.062826509023024|97.5|2024-03-17|-0.2006|2006-05-28|0.34921|2004-09-19
2025-01-05 15:10:46|WEEKLY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|-137.16907771152|58|6.1507233134562||0|0|0.16498|124|-0.10542|16|-0.10542168674699|16|52.58|0.09456|0.142|0.14840020439484|0.17576502424174|228.90921627451|201.01853354222|76.073619631902|0.583|0.417|0.17989|12|5|0.00053768895348837|0.053877238372093|195|2022-11-13|-0.37793|2020-03-15|0.2973|2016-02-21
2025-01-05 15:10:47|WEEKLY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|-709.85944311444|8|35.203147704815||0|0|0.00488|612|-0.06273|8|-0.062728409280713|8|41.25|-0.01411|0.04943|0.059592626997469|0.14120939367599|136.70256793618|210.71569651242|324.96150058396|0.5|0.35|0.18233|20|4|0.0022030288461538|0.052480120192308|1081.0419921875|2017-10-22|-0.2807|2020-03-22|0.20962|2020-05-10
2025-01-05 15:10:48|WEEKLY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|2.3000102832029|62|0.059629475258921|0.0554|1|1|0.05541|2.457|0.39438|54|-0.20083157030805|10|27.21|-0.00252|0.03227|-0.014246532840769|-0.020605527817291|50.763903905111|67.032526706169|157.50000687746|0.667|0.394|0.14447|33|19|0.001261543274244|0.047618310740355|6.6999998092651|2014-06-08|-0.2265|2008-11-16|0.25912|2014-06-01
2025-01-05 15:10:49|WEEKLY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|-12.847040824531|26|0.9724099188002|-0.1113|-1|1|-0.1113|12.78|0.36905|24|0.36904768122027|24|39.7|0.19017|0.2635|0.3726850329239|0.59303627686654|297.43345786504|777.90796822989|251.57480167141|0.6|0.4|0.29799|20|12|0.0033491575091575|0.092019084249084|17.479999542236|2021-07-11|-0.31377|2015-12-20|0.42627|2015-04-12
2025-01-05 15:10:51|WEEKLY|09476|50000|/equities/china-res-gas|MSCI_EEM|24.288576522134|35|2.3656952108584|0.0809|1|1|0.08088|29.4|-0.01682|57|-0.075814581214987|17|31.92|-0.03882|0.00751|0.053165923926061|0.15972296599604|94.358380277782|209.44094909201|1080.8823275473|0.68|0.4|0.22364|25|16|0.0039294230769231|0.073492572115385|52.25|2021-06-20|-0.18418|2015-08-23|0.31336|2010-01-03
2025-01-05 15:10:52|WEEKLY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|46.646308059937|15|5.1319426807944|0.005|1|2|-0.05124|53.7|-0.14493|9|-0.14493401603912|9|32|-0.09215|-0.02292|0.031931555548106|0.05254533499421|97.318875346337|126.3999368018|247.46543260336|0.52|0.36|0.22447|25|7|0.0021969287469287|0.072926781326781|92.839302062988|2021-06-13|-0.15639|2021-02-28|0.31781|2024-09-29
2025-01-05 15:10:53|WEEKLY|09478|103623|/equities/pegatron|MSCI_EEM|-105.54964862717|22|4.6498833843485||0|0|0.07739|91.8|0.21787|35|0.21787030252932|35|30.33|-0.02089|0.0104|0.011491182593831|0.060362383923127|80.29422077056|137.42365504939|263.79311800098|0.667|0.417|0.17101|24|12|0.0021660213618158|0.056278798397864|122|2024-06-23|-0.16642|2022-07-03|0.2062|2014-11-16
2025-01-05 15:10:53|WEEKLY|09479|8544|/equities/wharf-holdings|MSCI_EEM|-24.27880695725|29|1.6482426223174||0|0|0.02935|21.5|-0.14875|17|-0.14874848916845|17|32.71|0.0353|0.08931|0.13674758190496|0.15519050346438|325.57867640553|238.99321615201|69.065212269895|0.542|0.333|0.18848|24|8|0.0013562976629766|0.064314710947109|79.199996948242|2013-05-26|-0.76231|2015-11-15|0.29918|2017-11-19
2025-01-05 15:10:54|WEEKLY|09480|27075|/equities/bimbo-a|MSCI_EEM|-65.219721979075|46|3.4665740947502|0.2632|-1|1|0.26321|54.25|-0.17055|9|-0.17055311436503|9|46.57|0.03181|0.08958|0.13738000557488|0.23735898738611|343.02871447142|548.48025570326|1275.8702222362|0.571|0.393|0.17642|28|12|0.0026322090437361|0.060591267605634|103.41000366211|2023-05-14|-0.1844|2008-10-12|0.22601|1999-01-31
2025-01-05 15:10:56|WEEKLY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|34159.677342741|62|1789.036405714|0.3098|1|1|0.30983|37600|-0.24365|35|0.10147252443152|48|43.67|0.04496|0.10505|0.021569207584459|0.14048120279196|84.466085833337|373.75105261133|9766.2337662338|0.636|0.364|0.19545|33|18|0.0040700665778961|0.066973142476698|40539|2024-12-01|-0.26316|1998-08-30|0.5|1998-10-18
2025-01-05 15:10:57|WEEKLY|09482|9215|/equities/china-res-power|MSCI_EEM|-22.054665828602|17|1.2757705030799||0|0|0.0324|17.92|0.0487|88|0.048697656726061|88|36.18|-0.04946|0.03082|-0.039223347761712|0.038998959086434|45.722991067065|92.336338994621|98.084289147782|0.455|0.273|0.20987|22|8|0.0011508004926108|0.069610763546798|28.85000038147|2021-12-26|-0.22222|2022-01-09|0.21832|2023-01-01
2025-01-05 15:10:58|WEEKLY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-116.64398745963|64|5.3479963285039||0|0|0.06481|101|0.6539|63|0.65390497630448|63|33.64|0.00158|0.04816|-0.020246273002965|0.070596651055508|56.764812699173|144.66791673898|354.01331079279|0.636|0.364|0.15784|22|11|0.002294196762142|0.051604234122042|174.5|2023-08-06|-0.17716|2011-08-14|0.2973|2023-07-16
2025-01-05 15:10:59|WEEKLY|09484|12547|/equities/emaar-properti|MSCI_EEM|11.105224756378|24|0.57593255401308|0.4789|1|1|0.47887|12.6|0.04689|18|0.046889142719418|18|34.22|0.37987|0.51291|0.027143505013016|0.077178574030948|70.196540462184|145.91722145508|1242.6035166268|0.459|0.351|0.19174|37|8|0.0034659115593483|0.064508417377812|21.434999465942|2005-09-25|-0.35518|2008-11-16|0.39038|2005-04-17
2025-01-05 15:11:00|WEEKLY|09485|100117|/equities/sunac|MSCI_EEM|2.0313835932598|34|0.53226677268979||0|0|0.20541|2.23|-0.33094|19|-0.16701702807187|17|54.54|0.44334|0.54326|0.50598420918487|0.88440291589654|521.18669336179|1262.4484589141|68.615385202261|0.692|0.462|0.3932|13|8|0.0046182479784367|0.11398613207547|49.549999237061|2020-01-05|-0.58734|2023-04-16|1.6383|2023-09-10
2025-01-05 15:11:02|WEEKLY|09486|941317|/equities/aldar-properti|MSCI_EEM|6.5694810914416|43|0.34017294090925|0.3143|1|1|0.31434|7.61|-0.14653|21|0.010000038146972|27|46.9|0.13811|0.24828|0.21971162450345|0.32025889238379|940.5600711175|878.60564485107|118.42514773529|0.762|0.476|0.23111|21|11|0.0018512366114898|0.07428964946446|13.64999961853|2008-06-22|-0.29565|2009-01-25|0.30091|2005-05-01
2025-01-05 15:11:03|WEEKLY|09487|13894|/equities/china-national-building-material|MSCI_EEM|2.6217693123482|15|0.31046922107748|0.2653|1|2|0.17747|3.45|-0.30726|11|-0.30726254974157|11|32.76|-0.04814|0.03347|-0.019320146973205|-0.039918384662915|55.205217862268|54.442646931241|80.419582246185|0.44|0.36|0.27196|25|6|0.0018830012004802|0.090027575030012|17.579999923706|2011-07-10|-0.2366|2018-02-11|0.3379|2024-09-29
2025-01-05 15:11:04|WEEKLY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|105.96911330175|152|3.3182133212352|0.7465|1|2|0.69229|112.61|-0.065|24|-0.064999155098661|24|30.71|0.01092|0.05385|0.0568169868633|0.14410502855434|191.81098016869|443.24931417786|3312.4650069062|0.61|0.366|0.12471|41|17|0.0030287021276596|0.041588723404255|118|2024-09-08|-0.26706|2008-10-12|0.20755|1999-04-18
2025-01-05 15:11:05|WEEKLY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|438.40177555503|16|10.699408148324|-0.0208|1|1|-0.02083|470|-0.06903|20|-0.069033530571992|20|14.74|11.11812|11.3159|18.44413468965|26.295317761586|5079.3754826913|6617.1388996325|824.56140350877|0.604|0.423|0.06335|111|17|0.60734369473047|0.030657213809812|698|2022-05-08|-0.99775|1996-03-17|1001.05761|2019-05-26
2025-01-05 15:11:06|WEEKLY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|10.842186082475|35|0.40584096871057|0.3958|1|2|0.35142|11.9|-0.04373|20|-0.030133912052962|28|28.59|-0.02306|0.01657|0.018736404554899|0.010781428626228|124.86223779466|104.52348591632|96.905536460065|0.63|0.407|0.11031|27|12|0.00062485111662531|0.044356947890819|16.239999771118|2009-05-31|-0.12722|2010-02-07|0.2127|2024-07-14
2025-01-05 15:11:08|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
2025-01-05 15:11:09|WEEKLY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|67.804152897275|35|7.5419576533803|0.5906|1|2|0.32759|84.7|-0.44671|6|12.224550689826|64|36.81|0.57747|0.66676|0.91014105116697|1.5850664798416|1153.7883799565|1505.3650188561|540.52327080954|0.667|0.381|0.18724|21|12|0.003803258983891|0.071563779429988|279.05099487305|2021-07-04|-0.1693|2024-10-06|0.39706|2021-05-23
2025-01-05 15:11:10|WEEKLY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|9.0022328007774|22|1.3348096774954|-0.2549|1|1|-0.25487|9.94|0.27814|72|-0.25633805800596|12|29.93|0.1165|0.2079|0.28843694323671|0.65524247250562|208.28853747513|555.31433571387|753.03024131842|0.733|0.4|0.4061|15|11|0.0091110638297872|0.13830570212766|43.400001525879|2021-07-25|-0.28283|2018-08-19|0.53017|2017-12-24
2025-01-05 15:11:11|WEEKLY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|-194.84133496263|8|12.583779541579||0|0|0.03193|160.08|1.02275|75|1.0227523010441|75|45.97|0.30628|0.40677|0.37792060164436|0.56597590509379|1830.782065277|3140.3158981198|84252.633599894|0.531|0.375|0.3094|32|13|0.0067276725304465|0.099547063599459|216.99000549316|2024-09-29|-0.3458|2020-03-15|0.4|1998-09-20
2025-01-05 15:11:12|WEEKLY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-7.0040924057717|4|0.6730307574191|0.0891|-1|1|0.08915|4.7|0.08176|11|0.0817609786258|11|38.15|-0.03296|0.05066|-0.078283673219396|-0.064355905472522|25.339840596133|56.522153063835|279.76190214322|0.7|0.35|0.31107|20|12|0.0035202219321149|0.099607754569191|16.280000686646|2021-08-22|-0.19647|2015-07-05|0.44063|2015-04-12
2025-01-05 15:11:14|WEEKLY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|57.268925470834|24|3.9172514436679|0.2585|1|2|0.21693|57.5|-0.2656|22|-0.26560058507355|22|31.45|-0.17051|0.03799|-0.29564682392361|-0.35419829263413|9.2746080517151|14.790522225312|105.02283105023|0.455|0.273|0.22414|11|4|0.0031394037940379|0.059340081300813|83.75|2018-01-21|-0.79702|2018-11-04|0.20202|2020-04-12
2025-01-05 15:11:14|WEEKLY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|162.30418877952|33|9.6376898906559|-0.0214|1|1|-0.02139|183|0.18148|28|0.18148148148148|28|36.71|0.10809|0.16787|0.23487322147678|0.39156460945139|460.6771598921|643.67647741853|782.72030183426|0.571|0.381|0.19617|21|9|0.0035673599003736|0.066470336239103|216.5|2023-07-30|-0.17323|2022-07-03|0.21563|2015-11-22
2025-01-05 15:11:15|WEEKLY|09498|27014|/equities/asur--b|MSCI_EEM|490.99929829303|56|30.935175299379|0.0984|1|2|0.03655|524.64|-0.07921|21|0.611025490324|140|31.05|0.02566|0.10245|0.033072759026935|0.12360624086802|107.33617278846|287.22299949435|4085.6633506536|0.641|0.359|0.16872|39|15|0.0039092733017378|0.055255979462875|615.91998291016|2024-05-05|-0.46015|2001-09-30|0.27031|2020-06-07
2025-01-05 15:11:16|WEEKLY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-140.0221711506|74|11.188486210663||0|0|0.45912|129|0.32993|33|8.4448362591884|132|33.36|0.22433|0.37141|0.61762247859243|0.85627939801929|521.58119907052|423.71797963575|146.52430560942|0.591|0.409|0.24104|22|5|0.0022801610904585|0.081147918215613|631|2021-12-05|-0.2303|2019-05-26|0.26872|2020-08-16
2025-01-05 15:11:17|WEEKLY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|471.16296488391|9|29.356373368368||0|0|-0.12759|506|-0.0399|39|-0.039895596743129|39|46.94|0.36926|0.53466|0.73588731079257|1.2486915234635|714.85838973654|1514.9047490708|4161.1842627423|0.647|0.412|0.21695|17|5|0.0060125558312655|0.071781674937965|683|2021-05-30|-0.21454|2020-03-22|0.39889|2010-08-08
2025-01-05 15:11:19|WEEKLY|09501|103341|/equities/catcher-tech|MSCI_EEM|-213.23743437262|8|10.306607280607||0|0|0.03234|194.5|0.072|53|0.072|53|39.85|-0.0003|0.09142|0.071269284074636|0.10358139766728|128.27078124453|171.45061985501|217.65890630205|0.55|0.5|0.19974|20|6|0.0022700497512438|0.06764973880597|402|2015-07-05|-0.21277|2011-10-23|0.23311|2011-10-30
2025-01-05 15:11:19|WEEKLY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|4.3632035846425|15|0.31308032750895|-0.1011|1|2|-0.13218|4.53|0.19342|128|-0.068554400671686|15|47.06|-0.04336|-0.00049|-0.021166108843341|-0.029231624379175|60.917357867241|80.420858022777|118.89764508772|0.647|0.294|0.21215|17|9|0.0010066953316953|0.06615441031941|13.10000038147|2014-04-20|-0.11892|2011-09-25|0.16503|2011-04-10
2025-01-05 15:11:20|WEEKLY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|9.4882174706172|35|0.73707166319969|0.0236|1|1|0.02359|9.98|-0.15729|16|-0.15728589905431|16|37.14|-0.06515|-0.00304|0.040520387735207|0.031581369015661|117.89619945739|109.72379991096|86.034475983111|0.571|0.381|0.20417|21|7|0.00080299754299754|0.070289533169533|26|2011-08-21|-0.18094|2018-12-02|0.13876|2020-08-30
2025-01-05 15:11:21|WEEKLY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|14.269396028043|24|0.50698413507129|0.0146|1|2|-0.00878|14.68|-0.13346|13|-0.13346480788165|13|39.76|0.02667|0.08437|0.11059428939644|0.19527840909905|333.45767276601|564.16164874865|129.79663802412|0.541|0.324|0.20493|37|15|0.0014263922356091|0.068310167336011|32.810001373291|2000-03-12|-0.23511|2008-10-12|0.28462|2012-06-17
2025-01-05 15:11:22|WEEKLY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|13.900020780317|14|3.2171965543792||0|0|-0.14828|20.85|-0.33746|21|-0.28367086434589|27|34.76|0.06002|0.29945|0.41703184107541|0.73819314809466|333.39445299741|555.47323530224|205.82428574455|0.476|0.286|0.45625|21|5|0.0069130282637954|0.15831282637954|130.33000183105|2021-02-14|-0.37856|2014-05-18|0.768|2013-09-22
2025-01-05 15:11:24|WEEKLY|09506|103731|/equities/formosa-petro|MSCI_EEM|-42.917381591446|78|2.7974606576387|0.572|-1|1|0.57196|34.2|-0.11025|7|-0.11024500210955|7|72.9|0.05679|0.09712|0.082594107258713|0.099404931377856|137.99185853986|135.90570595347|45.807660173336|0.5|0.4|0.14813|10|5|-0.0004614888337469|0.044951315136476|151|2018-09-30|-0.18433|2011-08-07|0.13687|2020-11-15
2025-01-05 15:11:25|WEEKLY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|351.08828795141|103|25.136355527385|0.9406|1|2|0.87227|399.4|0.10858|51|0.31328129952171|56|65.73|0.39134|0.47537|0.67671393774425|1.1714363190667|561.92491087493|666.360504576|3896.5853063072|0.455|0.273|0.18664|11|4|0.0053098181818182|0.060452763636364|446|2024-10-13|-0.16667|2020-03-15|0.37255|2009-05-10
2025-01-05 15:11:26|WEEKLY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|22.522544123956|15|2.2099016099151|-0.1707|1|1|-0.17073|25.5|-0.19136|8|-0.19135802469136|8|35.47|-0.03141|0.03772|-0.033696789335972|-0.076151304893591|62.298569387584|52.000585539769|38.345864661654|0.526|0.368|0.18053|19|8|-0.00042700581395349|0.059004956395349|105|2018-04-29|-0.36095|2020-03-15|0.30088|2020-04-05
2025-01-05 15:11:26|WEEKLY|09509|100143|/equities/kingsoft|MSCI_EEM|25.68690771831|36|2.8839274556253|0.1885|1|1|0.18854|32.15|0.00254|41|0.0025360152484064|41|46.35|0.29124|0.4019|0.50735765051748|0.69241642011476|1389.8666111156|1430.3539885089|1078.8591047014|0.647|0.471|0.30048|17|8|0.0053661603888214|0.10276788578372|79.5|2021-02-21|-0.24602|2021-02-28|0.30692|2013-06-02
2025-01-05 15:11:27|WEEKLY|09510|943516|/equities/china-vanke|MSCI_EEM|-8.5238316411176|8|1.0696105279657|0.2034|-1|1|0.20344|5.09|0.16347|7|0.16346671587653|7|30.06|-0.09488|-0.00665|-0.043005686152433|-0.092070820966982|34.424126299515|47.338730913826|36.566092849786|0.667|0.389|0.29669|18|7|0.00048001824817518|0.087486879562044|42.849998474121|2018-01-28|-0.33545|2024-10-13|0.64918|2024-10-06
2025-01-05 15:11:29|WEEKLY|09511|49994|/equities/weigao-group|MSCI_EEM|4.2146461943128|15|0.44432661089912|-0.1631|1|1|-0.16315|4.36|-0.06481|37|-0.064814796009508|37|43.16|0.09637|0.14081|0.20901621434384|0.29673715666369|312.8108678112|306.65221857138|150.34482724601|0.632|0.421|0.26731|19|11|0.0020418105515588|0.090214508393285|22.700000762939|2020-08-09|-0.21705|2014-11-23|0.34192|2013-11-17
2025-01-05 15:11:30|WEEKLY|09512|49970|/equities/guangdong-inv|MSCI_EEM|5.2598792738563|34|0.45170691189347||0|0|0.31493|6.43|0.13147|34|-0.18364415659989|20|45.94|-0.00196|0.04483|-0.055563028804835|0.00058118472341173|60.769172554586|95.782312611773|164.45011987698|0.412|0.176|0.17574|17|6|0.0014103194103194|0.058553918918919|17.340000152588|2019-11-10|-0.28571|2024-03-31|0.26482|2024-12-15
2025-01-05 15:11:31|WEEKLY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|221.63377932989|9|13.946292460552|-0.0227|1|2|-0.05576|254|0.11221|29|-0.054596062721313|12|14.77|-5.56778|4.82757|9.5532137959178|12.232042751614|2273.4511361817|4644.9569511687|1016|0.495|0.387|0.10927|111|15|0.34340030946602|0.038338094660194|591.19604492188|2022-04-24|-0.99939|1996-03-17|561.23235|2019-07-07
2025-01-05 15:11:32|WEEKLY|09514|37875|/equities/lpp|MSCI_EEM|-17465.069707076|43|953.44591005947||0|0|-0.40611|16100|0.05725|64|0.05724838411819|64|42.83|0.09595|0.22584|0.20253406095484|0.44713432127002|123.46821188709|373.69309547719|1487.2979214781|0.611|0.389|0.24811|18|7|0.0048442312423124|0.074379520295203|19040|2022-01-16|-0.36067|2022-02-27|0.34279|2021-12-12
2025-01-05 15:11:33|WEEKLY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|-137.59044499071|23|8.6134816635697||0|0|0.16538|108.5|-0.16376|15|-0.17619139415224|28|35.72|0.08846|0.16193|0.13888591759854|0.33322606372627|108.23377790851|251.25698003663|159.1842637478|0.667|0.389|0.24354|18|9|0.0027468421052632|0.087176706766917|467.5|2021-01-24|-0.28444|2018-07-29|0.32057|2017-02-19
2025-01-05 15:11:34|WEEKLY|09516|49993|/equities/citic-bank|MSCI_EEM|4.494369865647|47|0.27021006703674|0.3322|1|2|0.3183|5.26|0.07918|31|0.079178878044144|31|30.64|-0.04272|0.01546|0.018525994619449|0.031111726521924|111.63340405067|119.65256518305|120.36614111281|0.52|0.32|0.16489|25|8|0.00099433497536946|0.052829371921182|7.4000000953674|2015-04-26|-0.15844|2011-09-25|0.20222|2011-10-30
2025-01-05 15:11:35|WEEKLY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|32502.40226529|53|1153.5606245812|0.1293|1|2|0.0512|34900|0.03544|80|0.09271017690274|38|31.58|0.08999|0.17617|0.18745460696895|0.27497508654171|655.26752409444|896.93329968323|4608.4775600896|0.528|0.389|0.13217|36|9|0.004139259882254|0.050818957106812|47400|2020-02-16|-0.26263|2020-03-22|0.32009|2001-12-02
2025-01-05 15:11:36|WEEKLY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|9937.8784517387|84|365.89585376762||0|0|0.21032|10560|-0.13238|14|-0.08054892601432|29|32.3|-0.03966|-0.00693|-0.032652062639162|0.019032838009258|50.874186280217|107.43466057214|436.36363636364|0.696|0.348|0.16301|23|15|0.0023184140435835|0.048912651331719|11260|2024-10-13|-0.14103|2014-02-09|0.13126|2014-03-23
2025-01-05 15:11:37|WEEKLY|09519|103111|/equities/airtac|MSCI_EEM|712.65396711399|14|70.800878248472|-0.1512|1|1|-0.15115|848|-0.25|32|0.048034934497817|33|33.9|-0.00879|0.07058|0.010007774214036|0.18210981670396|47.266743408852|169.28323241495|637.25855063184|0.619|0.286|0.27168|21|11|0.0043985655172414|0.090009006896552|1290|2024-03-03|-0.24212|2011-11-27|0.28873|2018-11-04
2025-01-05 15:11:38|WEEKLY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-25.532532089448|81|1.6648337358671||0|0|0.51163|21|-0.20131|23|-0.2013103806868|23|33.82|0.08912|0.18217|0.29153490639881|0.42080759622191|234.64613534517|321.32319281846|750.00001277242|0.545|0.409|0.21963|22|7|0.0037397936893204|0.069393677184466|95.25|2016-05-22|-0.23284|2020-03-15|0.28074|2020-06-07
2025-01-05 15:11:40|WEEKLY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|129.70703075079|26|11.724271461231|0.636|1|2|0.59777|143|-0.08157|41|0.85167957670588|39|39.47|0.28906|0.42823|0.51487051932133|1.2318455477888|173.26181561375|899.1062403824|697.56097560976|0.471|0.235|0.27374|17|5|0.007242341954023|0.081635114942529|173.5|2024-11-24|-0.89901|2019-08-18|0.89474|2020-12-27
2025-01-05 15:11:40|WEEKLY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|-1953.5449342973|44|101.06455762553||0|0|0.12895|1790|-0.20503|21|-0.20502901353965|21|32.65|0.03797|0.08069|0.033372139567906|0.080526156121368|71.142862906041|113.60323287631|89.054726368159|0.692|0.462|0.18406|26|15|0.0009494730941704|0.059027399103139|5930|2012-05-06|-0.3457|2020-03-15|0.25253|2020-03-29
2025-01-05 15:11:41|WEEKLY|09523|103235|/equities/compal-electrn|MSCI_EEM|32.436534156583|9|2.0243224532463|-0.0022|1|2|-0.03595|36.2|-0.18641|14|0.37908490485281|83|31.92|-0.02501|0.02643|-0.012329571234792|0.01888425639302|68.117745050595|107.34439930761|132.02042546395|0.64|0.44|0.15189|25|10|0.00099666253101737|0.049470856079404|48.349998474121|2010-01-17|-0.16444|2011-08-07|0.1517|2014-07-20
2025-01-05 15:11:42|WEEKLY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|24836.882525503|76|1448.7352423492|0.8211|1|1|0.82108|29201|0.28869|124|0.27830508474576|49|24.51|0.07736|0.16492|0.16204795331923|0.24007937014894|11884.296286505|17762.937047138|78921.621621622|0.634|0.437|0.14924|71|21|0.0050309090909091|0.060610909090909|30154|2024-12-08|-0.30526|2000-11-26|0.28|1994-05-29
2025-01-05 15:11:43|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
2025-01-05 15:11:44|WEEKLY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-4.5517350485216|135|0.12202635689363|0.3494|-1|1|0.34944|4.336|0.50826|79|0.50825972787156|79|31.94|0.11255|0.17799|0.14483653658137|0.22928774494794|390.53673650127|548.97810631019|676.44308104884|0.556|0.361|0.13927|36|13|0.0095286370716511|0.05266746105919|12.423999786377|2008-04-20|-0.90857|2000-01-02|9.92044|1999-12-26
2025-01-05 15:11:46|WEEKLY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|45.252955690137|14|3.3241132929588|0.042|1|2|-0.04463|52.45|-0.32019|20|-0.32019111588422|20|38.15|-0.02357|0.03184|-0.091575507604102|-0.080980388571504|48.167296646588|68.446364778464|281.68635015539|0.462|0.231|0.24577|13|6|0.0032880746561886|0.080480962671906|68.900001525879|2021-02-21|-0.17931|2021-02-28|0.18165|2020-11-01
2025-01-05 15:11:46|WEEKLY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|-30.108813742249|23|1.6022595263558||0|0|0.07143|26|-0.11024|44|-0.11023622047244|44|33.4|-0.0575|-0.00261|0.011586790643302|0.10457456570261|78.612303273006|170.73596537239|308.42229013962|0.6|0.4|0.18128|20|7|0.0026437536231884|0.066097652173913|44.910804748535|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2025-01-05 15:11:47|WEEKLY|09529|50545|/equities/komercni-banka|MSCI_EEM|789.46776456436|5|20.760745145213|0.0354|1|2|0.0041|857|-0.08588|31|0.08356305912959|17|37.83|-0.01016|0.03943|0.041631625721346|0.10358659236937|158.1522420202|329.99782116479|696.74796747967|0.6|0.429|0.17791|35|14|0.0024581475903614|0.055557387048193|1155|2015-03-22|-0.24428|1999-12-12|0.29992|1999-08-01
2025-01-05 15:11:48|WEEKLY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|-94.677836018387|26|2.9755179074042|-0.1212|-1|1|-0.12121|88.8|0.017|35|0.017004856676492|35|30.69|-0.01372|0.01214|-0.03769050906087|-0.022365608494414|48.839775740969|76.582406422396|259.64912593799|0.692|0.423|0.102|26|15|0.0014358323207776|0.033280571081409|94|2024-09-29|-0.12967|2024-07-14|0.1038|2011-11-06
2025-01-05 15:11:50|WEEKLY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-65.41045177854|4|3.2320719802057||0|0|0.02609|56|-0.05982|14|-0.059819920156357|14|48.86|0.0064|0.08235|0.046039776396675|0.13089586631709|99.263479690645|159.19509063952|341.88035939667|0.571|0.429|0.1657|14|2|0.002491673944687|0.055986113537118|87.25|2018-09-23|-0.19588|2020-03-22|0.3038|2020-11-15
2025-01-05 15:11:50|WEEKLY|09532|100144|/equities/csr-times-elec|MSCI_EEM|25.270356819229|44|2.6066227800285|0.1914|1|1|0.19141|30.5|0.25037|49|-0.14380549932913|11|41.16|0.11736|0.1851|0.22171570104472|0.31067998077613|475.20628075006|459.20116897252|504.13221551147|0.684|0.474|0.26822|19|10|0.0040183393939394|0.092621575757576|75|2015-04-19|-0.21485|2011-09-25|0.56522|2015-01-04
2025-01-05 15:11:51|WEEKLY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|-145.41864156063|3|7.4395476955037|-0.0247|-1|1|-0.02469|124.5|0.04651|46|0.046511641661068|46|37.64|-0.05086|0.01186|-0.00032415873500115|0.063494949487038|85.180058854208|154.39900811331|378.07470041363|0.591|0.364|0.14508|22|8|0.0021906024096386|0.047825493975904|149.60000610352|2024-11-03|-0.19118|2020-03-22|0.17647|2020-06-07
2025-01-05 15:11:52|WEEKLY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|6.8184269264907|60|0.50156723443735|0.1777|1|2|0.14146|8.15|-0.12121|18|-0.12121207961476|18|35.95|-0.03232|0.04026|-0.011378801685607|0.0011774976108558|63.817988447863|78.370042276869|150.64694729019|0.571|0.381|0.19313|21|7|0.0016958230958231|0.069600036855037|17.319999694824|2013-01-27|-0.28028|2016-08-21|0.20225|2020-03-29
2025-01-05 15:11:53|WEEKLY|09535|50013|/equities/weichai-power|MSCI_EEM|-14.319715051115|6|0.95701916253974||0|0|-0.09888|11.78|-0.1276|15|0.11404951382315|33|27.63|-0.0608|0.02693|0.004908022904404|0.090016479747939|31.257411764964|105.5103006755|183.77535122293|0.633|0.4|0.25134|30|13|0.0029308872901679|0.089194208633094|36.330001831055|2010-10-10|-0.50691|2012-04-15|0.27195|2009-07-19
2025-01-05 15:11:55|WEEKLY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|-45.63548872558|6|1.6951631628398|0.0464|-1|1|0.04637|40.1|-0.07987|20|-0.079868741027219|20|25|-0.04806|-0.01226|-0.035590243782065|0.0011568956469093|45.498330595555|94.785903171339|133.71123301154|0.594|0.375|0.12219|32|12|0.00080632298136646|0.040372285714286|54.299999237061|2021-04-25|-0.14634|2011-09-25|0.09197|2020-04-12
2025-01-05 15:11:56|WEEKLY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|12.036363097619|34|1.7590643340186|0.073|1|1|0.07295|12.06|-0.27511|13|-0.2751141850777|13|40.36|-0.07858|-0.01232|-0.077290686467383|-0.07928161103832|56.546141343892|74.261916534948|106.16197873323|0.545|0.273|0.25776|11|6|0.0021306918238994|0.084256897274633|25.75|2021-01-24|-0.26183|2024-10-13|0.58626|2024-10-06
2025-01-05 15:11:57|WEEKLY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|-2838.260511603|33|82.587554455878|0.0071|-1|1|0.00714|2780|-0.07273|7|-0.0727314388668|7|43.83|0.06688|0.09966|0.046257654973267|0.076576620502939|118.83322641215|142.48246614248|25|0.444|0.389|0.15924|18|7|0.00033331303288672|0.051976224116931|25715|2011-04-10|-0.86719|2012-07-22|0.15128|2020-11-15
2025-01-05 15:11:58|WEEKLY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|-24.225378602932|38|1.1256134778829||0|0|0.18551|20.85|0.15238|109|0.15237538274437|109|48.79|0.02737|0.08442|0.090527784386022|0.14320509486294|141.0736589976|154.36624030154|106.05290205134|0.5|0.357|0.16421|14|6|0.00076602777777778|0.056078013888889|46.104999542236|2013-04-28|-0.30671|2020-03-22|0.2537|2020-06-07
2025-01-05 15:11:58|WEEKLY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|-78.676332963051|29|6.0399145539319|0.1133|-1|1|0.11334|62.63|0.48958|60|0.48957955866481|60|46.4|0.14824|0.28011|0.16855542451374|0.33071993457686|282.82215867208|714.82892578998|1187.2985769824|0.55|0.4|0.2932|20|6|0.0053617468619247|0.10219510460251|197.76856994629|2021-02-21|-0.54644|2021-07-25|0.33066|2022-06-19
2025-01-05 15:12:00|WEEKLY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|40.774158982274|14|4.6611298756242||0|0|-0.30612|40.8|-0.23904|60|-0.18014346230507|13|38.2|-0.10836|-0.00037|-0.20959364168664|-0.18014346230507|62.38806656|81.986|13.599999745687|0.4|0.2|0.34026|5|1|-0.0056597058823529|0.12722799019608|417.79998779297|2021-02-21|-0.22888|2021-08-08|0.32667|2021-02-14
2025-01-05 15:12:01|WEEKLY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-6.8113389902842|99|0.93044633645257||0|0|0.93152|3.96|0.5884|78|0.58840308364669|78|43.67|0.18942|0.3143|0.23366337132289|0.28505111308619|258.29170418405|251.22963903089|53.513513339358|0.417|0.333|0.20984|12|4|0.0016983118971061|0.080959019292604|72.84521484375|2021-12-19|-0.6145|2024-07-21|0.78066|2024-08-25
2025-01-05 15:12:02|WEEKLY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-154.73708677163|51|7.9045582892598||0|0|0.15409|134.5|-0.08442|57|-0.084421467412387|57|37.7|0.0497|0.09149|-0.025349639810475|0.052569817593368|58.445043068391|123.87535812106|664.52569921432|0.45|0.35|0.20889|20|9|0.0033138930348259|0.06033644278607|227.23210144043|2021-07-04|-0.18561|2016-09-04|0.26901|2015-02-22
2025-01-05 15:12:02|WEEKLY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|24.532845170207|15|2.9940923681324|-0.0529|1|2|-0.15981|26.55|||-0.084421467412387|57|66|0.22301|0.30647|0|0|100|100|21.762294456607|0|0|0.35289|3|0|-0.0038042452830189|0.12492080188679|198.5|2020-12-27|-0.23703|2021-08-22|0.27574|2022-11-06
2025-01-05 15:12:03|WEEKLY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|147062.52963454|101|9111.5971794865|0.792|1|1|0.79205|157700|0.25923|60|0.25923264193158|60|45.93|-0.02227|0.04071|0.038898533732164|0.11764651633742|100.61809602829|156.18721803029|404.35897435897|0.533|0.4|0.21265|15|8|0.0027478707224335|0.064951508238276|198800|2024-06-30|-0.20833|2020-03-22|0.18342|2020-07-19
2025-01-05 15:12:05|WEEKLY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|14.534709178374|20|0.49184242180322|-0.0254|1|1|-0.02539|15.74|-0.19705|9|0.27203842428206|33|41.83|0.03773|0.08169|0.10881742993168|0.14718086646458|352.64360544206|271.57208444375|292.56504528446|0.655|0.379|0.20346|29|15|0.0020496915584416|0.066887069805195|33.700000762939|2006-02-12|-0.26667|2012-05-20|0.24359|2012-06-24
2025-01-05 15:12:06|WEEKLY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|-175.89162980197|13|11.463876600655||0|0|0.26842|139|-0.05941|34|-0.059405940594059|34|50.56|0.16898|0.21107|0.30951328047636|0.36248563849903|713.74147247415|571.05637975836|239.32506132546|0.563|0.438|0.19602|16|8|0.0019950426309379|0.061193239951279|372.89001464844|2021-04-25|-0.17713|2020-03-15|0.21245|2020-03-29
2025-01-05 15:12:07|WEEKLY|09548|49983|/equities/fosun-intl|MSCI_EEM|-5.3578022798874|8|0.34289782540707|-0.0259|-1|1|-0.02588|4.36|-0.11088|7|-0.11087870011403|7|40.3|0.05256|0.08444|0.12094009719612|0.12532841416081|201.39815251235|156.98178473052|90.456431083727|0.5|0.35|0.21853|20|11|0.0010105535055351|0.070497650676507|21.450000762939|2015-06-21|-0.17234|2018-02-11|0.2344|2013-06-02
2025-01-05 15:12:08|WEEKLY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|-37.217008605419|25|1.847336138228|0.0424|-1|1|0.04236|31.65|-0.04516|61|-0.045161278017105|61|27.93|-0.06803|-0.03914|-0.063925405076857|-0.057945227114676|30.836773696615|50.3145423614|117.39614500491|0.607|0.393|0.14082|28|15|0.00075266749379653|0.044946836228288|46.369998931885|2010-11-14|-0.15232|2011-09-25|0.19927|2011-10-30
2025-01-05 15:12:09|WEEKLY|09550|103201|/equities/hiwin|MSCI_EEM|238.23303118651|12|25.755656271163|0.2547|1|1|0.25466|303|-0.08539|20|-0.040948275862069|27|29.37|0.14176|0.26734|0.58965038944285|0.69867898904662|1337.4541990902|1139.3768800794|844.24632252123|0.407|0.333|0.23027|27|8|0.0043557711442786|0.080287935323383|458.05499267578|2018-04-22|-0.20758|2020-03-15|0.25549|2018-11-04
2025-01-05 15:12:10|WEEKLY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|17.324057404202|14|1.4952827024454||0|0|-0.07965|20.8|0.1803|35|0.18029717279643|35|41.26|-0.05113|0.02112|0.065026928415372|0.071763709664463|164.33709791219|156.09145557205|103.9999961853|0.474|0.368|0.21294|19|3|0.0010641279799247|0.071557063989962|45.650001525879|2018-04-08|-0.20944|2018-04-15|0.20705|2009-10-25
2025-01-05 15:12:11|WEEKLY|09552|41434|/equities/empresas-copec|MSCI_EEM|-6772.1194389744|23|249.68580727827|0.025|-1|1|0.025|6007|-0.11553|10|-0.11553352682829|10|36.57|0.0135|0.07834|0.080689684827346|0.15201428662983|230.45160346528|405.31272620129|1816.6381501866|0.636|0.409|0.17432|44|19|0.0025251563458001|0.054216014714899|8190.5541992188|2018-09-23|-0.26927|2020-03-22|0.24629|1994-02-06
2025-01-05 15:12:12|WEEKLY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|3.2999233136628|15|0.09637688299276||0|0|-0.08443|3.47|0.09113|107|-0.035275160884003|4|50.29|0.03076|0.09396|0.020061277714671|0.044327490053046|106.53234033002|108.42777496|131.43938980018|0.571|0.286|0.11942|7|2|0.0010771857923497|0.03785674863388|5.0100002288818|2021-05-16|-0.1|2020-03-15|0.11111|2019-04-07
2025-01-05 15:12:13|WEEKLY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|-565.11764714432|15|35.05563867028||0|0|-0.07516|531|5.5324|132|5.5323963407721|132|41.71|0.27082|0.36015|0.66139530404042|0.90630893865155|3702.0026379481|6249.2411994654|70800|0.542|0.417|0.1986|24|8|0.007646472906404|0.069614403940887|631|2024-07-28|-0.24603|2008-11-23|0.42632|2008-11-30
2025-01-05 15:12:14|WEEKLY|09555|103588|/equities/wpg-holdings|MSCI_EEM|-81.662691410089|18|4.553426001708||0|0|0.0616|71.6|0.3407|51|0.34070287044649|51|28.11|-0.01979|0.01669|0.032530082778128|0.065623242231095|144.13450288296|171.62140866341|301.98229118031|0.714|0.429|0.13988|28|16|0.0019275|0.045546592039801|102.5|2024-07-21|-0.13849|2021-08-15|0.1501|2015-09-13
2025-01-05 15:12:16|WEEKLY|09556|103802|/equities/ruentex|MSCI_EEM|40.216045343959|36|2.2400100378072|0.1127|1|2|0.00589|42.7|-0.18813|17|-0.18812986765843|17|36.62|0.03434|0.17793|0.22440003373333|0.2163631649629|315.33529527845|207.67379522804|165.43975841334|0.476|0.381|0.1784|21|8|0.0020857711442786|0.056923308457711|78.269996643066|2013-09-15|-0.34316|2015-06-21|0.46983|2013-08-04
2025-01-05 15:12:16|WEEKLY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|-1.6101119549825|29|0.038203975616371||0|0|0.09356|1.492|0.2488|86|0.010101049022522|16|44.33|0.08643|0.12652|0.091809937478778|0.1614486783168|167.25100153265|153.93423329794|30.141414975308|0.583|0.25|0.17542|12|5|-0.0012947321428571|0.052882839285714|4.6900000572205|2014-03-09|-0.17778|2014-03-09|0.28706|2019-05-19
2025-01-05 15:12:17|WEEKLY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|8.6082709427246|18|0.60639523171891|-0.0062|1|2|-0.1215|9.4|-0.07895|31|-0.078947356863365|31|45.07|0.03128|0.08516|0.11624490552843|0.19362527361806|178.90881196284|205.84399004807|245.43080432844|0.6|0.4|0.18719|15|8|0.0019361616161616|0.056802236652237|18.799999237061|2019-09-08|-0.17829|2013-06-23|0.18232|2024-09-08
2025-01-05 15:12:18|WEEKLY|09559|41493|/equities/santander-chil|MSCI_EEM|42.298897146896|91|1.7490662251887|0.4399|1|2|0.41736|47.48|-0.07644|29|0.11509412259519|27|34.64|-0.01318|0.02666|0.0043609091947602|0.089796844992598|64.788925807738|253.85471519957|1980.3640948142|0.615|0.385|0.15226|39|20|0.0027162803608605|0.050272317834837|49.610000610352|2024-10-27|-0.24022|2008-10-12|0.2056|2020-04-05
2025-01-05 15:12:19|WEEKLY|09560|103247|/equities/winbond|MSCI_EEM|-18.525318180549|23|1.2334394570948|0.3793|-1|1|0.37931|14.4|0.80609|46|0.80608779360836|46|36.45|0.02791|0.15238|0.1652389358165|0.32193329108174|382.21038242279|748.38256773651|466.01941807502|0.636|0.409|0.24859|22|8|0.003725072815534|0.079948216019418|38.000183105469|2021-05-02|-0.20956|2020-03-22|0.36905|2009-03-29
2025-01-05 15:12:21|WEEKLY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|2.5139580525501|15|0.35018134707841|0.1014|1|1|0.1014|3.15|0.55932|132|-0.18981204301883|71|34.95|-0.09176|-0.00825|-0.067360959964858|-0.079813010236178|22.238150026908|33.924961455433|30.114723555254|0.714|0.476|0.24836|21|9|-8.7673796791444E-5|0.086122647058823|15.750005722046|2017-10-29|-0.25493|2013-03-24|0.19167|2024-09-29
2025-01-05 15:12:22|WEEKLY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|-32.281399034415|3|2.1504663702364|0.0064|-1|1|0.00645|26.19|-0.06848|12|-0.068475051113508|12|41.07|0.05115|0.12922|0.11027641496237|0.18708377039623|80.012459738824|139.73046652025|92.87233980673|0.571|0.5|0.30828|14|8|0.0023569497400347|0.10356258232236|147.66999816895|2021-01-31|-0.18702|2022-03-13|0.33139|2022-03-20
2025-01-05 15:12:23|WEEKLY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|11.630957507461|15|1.6439508673036|-0.0402|1|2|-0.10682|13.88|-0.0552|13|-0.055196011324399|13|47.56|2.29269|2.74393|-0.023521169457724|-0.10873633854006|86.949236629348|70.568805497312|432.39875232068|0.444|0.333|0.34219|9|2|0.0064349773755656|0.11670470588235|148.60000610352|2021-01-31|-0.20614|2022-09-04|0.41389|2022-12-04
2025-01-05 15:12:24|WEEKLY|09564|943698|/equities/nanya-tech|MSCI_EEM|-39.516555250331|38|3.4888516865321|0.554|-1|1|0.55403|27.65|0.08357|74|0.083565486545592|74|34.41|0.01246|0.1444|0.12911829748718|0.11208392142907|166.1381896613|157.30286203019|18.293086824381|0.5|0.409|0.31102|22|4|0.00052569269521411|0.089394080604534|338.4700012207|2010-01-10|-0.25345|2011-12-04|0.39379|2013-04-21
2025-01-05 15:12:24|WEEKLY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|31.721987979839|21|3.3396021632087|0.1087|1|1|0.10868|38.97|-0.12358|52|-0.12358372456177|52|32.21|-0.06006|0.07109|0.1934644203121|0.39592758995313|112.5969514947|377.35995312802|344.25797059448|0.421|0.316|0.31606|19|7|0.0047290348101266|0.10694234177215|148.88000488281|2021-02-21|-0.24628|2021-12-05|0.37115|2022-03-20
2025-01-05 15:12:26|WEEKLY|09566|27153|/equities/mexichem|MSCI_EEM|-19.740635423177|37|1.7016906345825|0.5114|-1|1|0.51144|14.52|-0.22077|3|-0.22076560595277|3|29.36|0.11441|0.22196|0.33273725080975|0.40329908871855|2368.6540412567|3439.3054693056|1588.6215382107|0.5|0.432|0.14597|44|13|0.0034445406626506|0.054359359939759|74.244003295898|2012-12-23|-0.4367|2008-10-12|0.55559|2005-08-28
2025-01-05 15:12:27|WEEKLY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|12802.348034659|111|607.47237070887||0|0|0.37017|14047|0.51103|151|-0.081742716649923|12|56|0.04363|0.0795|0.21464197155354|-0.081742716649923|138.75184078|91.826|82.532314923619|0.4|0.2|0.22083|5|2|0.00050064102564103|0.068917384615385|21114|2017-12-17|-0.30369|2020-03-22|0.16208|2020-04-12
2025-01-05 15:12:28|WEEKLY|09568|103526|/equities/wistron-corp|MSCI_EEM|97.145385108835|9|7.7417940309414||0|0|-0.14575|105.5|-0.17062|16|-0.12677782409393|23|27.41|0.03293|0.09345|-0.035161340642908|-0.021120994356315|41.381263788546|73.207311847181|286.21811788677|0.621|0.345|0.18785|29|9|0.0023927770859278|0.060480311332503|161.5|2023-07-30|-0.27389|2023-08-06|0.33962|2023-07-16
2025-01-05 15:12:28|WEEKLY|09569|100059|/equities/microport|MSCI_EEM|5.3006337502534|14|0.86503809822831|-0.1642|1|2|-0.37305|5.63|-0.20657|15|-0.2065699233725|15|48.8|0.30404|0.47651|0.92241915976959|1.081151922012|761.78120527655|674.88323937467|67.913150064508|0.4|0.333|0.29046|15|2|0.0021934496644295|0.10364606711409|72.816200256348|2021-07-04|-0.36045|2023-12-10|0.41195|2024-10-06
2025-01-05 15:12:29|WEEKLY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|15.627912354036|35|1.3787705726687|-0.032|1|2|-0.07472|18.08|-0.1314|11|-0.13140052685581|11|37.1|0.09028|0.16155|0.13225983249572|0.085907792754552|280.9628992094|139.60038810357|109.11285610556|0.476|0.286|0.23653|21|6|0.0014614637146371|0.076757367773678|45.868328094482|2017-11-12|-0.18357|2022-06-19|0.20051|2009-09-06
2025-01-05 15:12:31|WEEKLY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|-27.959163963795|20|1.3936161541266|-0.0249|-1|1|-0.02488|24.72|0.06304|21|0.063043388269475|21|14.22|0.06953|0.12776|0.12956078146571|0.17316699171682|14741.251916552|195044.24503752|2471999.8139155|0.813|0.714|0.10331|112|26|0.00857658808933|0.093321730769231|30.125|2024-07-28|-0.33333|1995-04-30|1|1995-03-12
2025-01-05 15:12:32|WEEKLY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|25.83555019748|15|2.9867242997768|-0.0181|1|2|-0.12733|28.1|-0.25253|12|-0.25252524603833|12|22|-0.2444|-0.18764|-0.22033975251336|-0.21216352775287|28.086337628454|37.600858986363|98.469851635122|0.556|0.444|0.33375|9|5|0.0020849528301887|0.10408066037736|54.744792938232|2021-07-04|-0.20603|2022-10-30|0.2197|2024-09-29
2025-01-05 15:12:33|WEEKLY|09573|13896|/equities/alpha-bank|MSCI_EEM|-1.6646139718776|13|0.08464196533668|-0.1244|-1|1|-0.12436|1.65|-0.16703|17|-0.042906597916325|16|33.44|-0.46949|0.88213|1.25279868723|1.9732467112161|27015.665830243|49406.568680088|233.38047186644|0.625|0.396|0.31079|48|24|0.041435281385281|0.098256586270872|101.27940368652|2011-02-27|-0.98|2015-07-19|46.8736|2010-09-26
2025-01-05 15:12:34|WEEKLY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|-583.40895613728|14|15.58194670011||0|0|-0.05751|570|-0.09598|39|-0.095980865985325|39|33.86|-36.9313|31.73326|-11.808266839039|86.916129479808|-84618645.037924|90226.304707581|171.17117117117|0.5|0.357|0.19327|28|10|0.97180738813736|0.042916170655567|858.84619140625|2022-05-15|-0.99923|2006-05-28|933.26855|2019-08-11
2025-01-05 15:12:35|WEEKLY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|12.153635267743|16|1.2262183375524|0.0871|1|2|0.01683|14.5|-0.17463|12|-0.21373052634362|6|38.05|-0.01538|0.06147|0.028458606507904|0.12622322237887|77.150204079055|181.83224424621|245.76270789191|0.714|0.429|0.28149|21|11|0.0026856756756757|0.093750307125307|49.5|2018-01-14|-0.21329|2020-03-15|0.22503|2019-08-25
2025-01-05 15:12:37|WEEKLY|09576|103249|/equities/synnex|MSCI_EEM|-80.722985766542|28|3.1104754326885||0|0|-0.00137|73.2|-0.09153|14|-0.039087971762792|24|38.95|0.02006|0.05815|0.0059452495620609|0.031473100347375|97.092038075429|111.48561158349|184.38286030608|0.6|0.3|0.13056|20|10|0.0012610794044665|0.044916947890819|90.199996948242|2024-06-02|-0.13286|2024-06-30|0.1163|2013-08-18
2025-01-05 15:12:38|WEEKLY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|17.206478386094|43|0.31923579122797||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|0.00075706467661691|0.032287736318408|21.386089324951|2019-11-03|-0.15955|2020-03-22|0.14167|2012-02-05
2025-01-05 15:12:39|WEEKLY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|-3.376444331522|17|0.21786984356654||0|0|0.03203|2.72|0.32547|36|0.32547174267347|36|42.42|-0.03929|0.04028|0.017761995262972|0.057148713064512|102.98170190056|119.71554009505|76.836159828274|0.417|0.333|0.15381|12|3|0.00026188571428571|0.059511523809524|5.5300002098083|2015-06-07|-0.14247|2015-08-23|0.25405|2015-04-12
2025-01-05 15:12:39|WEEKLY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|-21.601035638658|6|1.2520117905431||0|0|0.14687|17.6|-0.13752|16|-0.13751569846662|16|30.25|-0.10057|-0.04271|-0.15328451807734|-0.094679720285129|35.274340659812|66.755543943119|144.2359735027|0.5|0.333|0.2279|12|4|0.002494375|0.079418125|26.871803283691|2024-09-08|-0.2891|2020-03-22|0.40217|2020-04-12
2025-01-05 15:12:40|WEEKLY|09580|101623|/equities/united-tractor|MSCI_EEM|24537.912519633|24|1351.5122577291|0.024|1|1|0.02402|25575|-0.1482|7|-0.14820092890951|7|34.04|-0.04354|0.03061|-0.016409243035323|0.021516571463142|49.220334952523|83.128945677581|286.04182977296|0.565|0.435|0.20539|23|9|0.0024337841191067|0.0692191191067|40500|2018-01-28|-0.16436|2023-05-07|0.1778|2021-10-03
2025-01-05 15:12:42|WEEKLY|09581|101899|/equities/weibo-corp|MSCI_EEM|8.0635739241059|15|0.90115131621721|0.0165|1|2|-0.06559|9.26|0.3|81|-0.10187003377803|10|36.33|0.12397|0.18348|0.27005419216428|0.26373455650911|374.81617293071|180.22973171198|45.750989790502|0.533|0.267|0.32472|15|6|0.0011779069767442|0.10554175313059|142.11999511719|2018-02-18|-0.24796|2021-12-05|0.29882|2024-09-29
2025-01-05 15:12:43|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
2025-01-05 15:12:43|WEEKLY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|17.475827769251|14|2.8893244983019|-0.0683|1|2|-0.28643|19.98|-0.11838|14|-0.11838009654987|14|40|0.04262|0.17607|0.010349542051127|0.0062791053630034|91.223933257579|88.506775257184|178.39285609369|0.462|0.385|0.3449|13|5|0.0042896435272045|0.11305998123827|64.650001525879|2021-02-21|-0.21063|2023-08-13|0.47213|2024-10-06
2025-01-05 15:12:44|WEEKLY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-384.93898508492|87|15.062995028308|0.4851|-1|1|0.48514|337|0.053|17|0.052998425247746|17|33.86|0.15512|0.27777|0.13428540322857|0.21415036744576|162.86941017196|221.60309427991|172.82051282051|0.429|0.357|0.19042|14|3|0.0024236071428571|0.071083214285714|1659.0920410156|2021-09-19|-0.24953|2016-09-04|0.23026|2021-06-27
2025-01-05 15:12:45|WEEKLY|09585|103711|/equities/powertech-tech|MSCI_EEM|-146.24963867569|23|8.5366621981921||0|0|0.1614|119.5|0.29708|35|0.29707616433609|35|32.63|-0.08487|0.00397|0.0088284193002136|0.036430825303869|88.875099167252|124.56100262402|186.02117679614|0.583|0.417|0.18032|24|8|0.0017431925465839|0.058437826086957|209.5|2024-03-24|-0.24603|2024-08-04|0.25514|2023-12-17
2025-01-05 15:12:47|WEEKLY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|-45.015562655521|1|2.4718540913504||1|0|0|37.1|0.17035|47|0.17034692685228|47|40.7|-0.03907|0.02911|0.051498874489675|0.075849087368022|153.09984710053|159.64868807993|263.12054943543|0.55|0.4|0.15565|20|6|0.0018054914004914|0.049063058968059|53.599998474121|2015-10-11|-0.17491|2020-03-22|0.15523|2009-03-15
2025-01-05 15:12:48|WEEKLY|09587|41445|/equities/enersis|MSCI_EEM|-95.595579547494|95|2.7418602052031||0|0|0.01979|87.84|-0.17748|3|-0.17747963858947|3|29.56|-0.05606|-0.01341|-0.050910981287308|-0.0078919486119654|10.820269484958|64.123577426399|228.54265144368|0.673|0.404|0.16926|52|25|0.0013008215818516|0.055540367872471|151.1918182373|2020-01-12|-0.20191|2008-10-12|0.22447|2022-11-27
2025-01-05 15:12:49|WEEKLY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|15.160796548299|63|1.7298590524019|0.2761|1|2|0.18324|16.66|-0.13002|23|-0.21319731679546|19|45.6|-0.07739|0.02047|-0.17160667928855|-0.21319731679546|68.4500264|78.68|85.435896653396|0.4|0.2|0.2838|5|1|0.0015513103448276|0.10092427586207|46.700000762939|2021-01-24|-0.21811|2021-08-29|0.23944|2023-10-29
2025-01-05 15:12:49|WEEKLY|09589|50190|/equities/rmih|MSCI_EEM|5784.5963908008|240|347.92108275976|3.2895|1|2|2.96276|6550|-0.13314|21|-0.13314097279472|21|68.86|0.11239|0.14799|0.091523083688412|0.32536591617038|113.19162619353|154.63655482|1009.2449922958|0.571|0.286|0.18958|7|3|0.0037838280166436|0.060270943134535|6991|2024-12-29|-0.11706|2020-11-01|0.19702|2021-09-26
2025-01-05 15:12:50|WEEKLY|09590|1054808|/equities/china-literature|MSCI_EEM|24.599591213046|14|2.8748890686584||0|0|-0.28716|24.7|-0.22438|52|0.51201932290955|66|40|0.01008|0.0591|-0.055268549769153|0.023122349146942|41.617510982714|91.395998710271|24.601594011503|0.778|0.333|0.33678|9|6|-0.001240509383378|0.10913962466488|104.09999847412|2017-11-19|-0.26036|2018-08-19|0.34791|2021-01-31
2025-01-05 15:12:52|WEEKLY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|22.519847854156|35|0.9623974888189|0.1171|1|1|0.11707|22.9|-0.10943|23|-0.10943394786907|23|31.57|-0.07824|-0.03412|-0.082748915272632|-0.12142454913298|38.678708295534|49.98426468483|75.081965962394|0.476|0.238|0.17067|21|10|0.00026428981348637|0.053902926829268|42.25|2012-05-13|-0.2|2020-03-15|0.2069|2016-05-15
2025-01-05 15:12:53|WEEKLY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|1.8206905345664|15|0.36674117178786|-0.1417|1|1|-0.14173|2.18|0.80816|77|-0.22664137086433|12|37.4|0.20154|0.30028|0.11135543162944|0.17523419473301|87.713562755808|126.65335476648|124.57143238613|0.667|0.267|0.35643|15|10|0.0032816|0.11937354782609|48.400001525879|2021-07-25|-0.24521|2023-12-03|0.48425|2018-08-26
2025-01-05 15:12:54|WEEKLY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|1.9266113005408|85|0.10837956394327|0.481|1|1|0.481|2.28|-0.2937|9|1.0091867040803|67|33.67|-0.96264|1.86919|3.2626128932861|4.7298293379548|80044.786982678|45129.909992276|6.2849737975507|0.556|0.378|0.36448|45|19|0.083844584115072|0.10957308317699|5290|2011-02-20|-0.99|2015-07-19|95.17978|2010-10-03
2025-01-05 15:12:55|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
2025-01-05 15:12:56|WEEKLY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|-10.83119133544|28|0.68335736820708||0|0|0.20968|8.82|0.0159|41|0.015897053474306|41|35.73|0.11981|0.24535|0.24880581659628|0.32617822224377|197.44075891255|236.23475978983|78.609621077664|0.591|0.455|0.23967|22|11|0.0021550676506765|0.089522865928659|32.950000762939|2011-06-05|-0.54766|2019-05-26|0.30044|2021-12-19
2025-01-05 15:12:58|WEEKLY|09596|50004|/equities/picc-group|MSCI_EEM|3.3483320080235|35|0.28821562020248|0.3467|1|2|0.32374|3.68|-0.01091|39|-0.1704545567433|37|45.85|-0.01098|0.05048|-0.020665357235051|-0.073709783875168|82.147606937933|72.020356428924|98.924732216522|0.538|0.308|0.15976|13|4|0.00072473015873016|0.05672|5.8499999046326|2015-05-31|-0.14619|2018-02-11|0.1989|2024-10-06
2025-01-05 15:12:58|WEEKLY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|-192.54439869376|36|8.7569042423041|-0.0251|-1|1|-0.0251|171.92|-0.04775|25|-0.047751468524198|25|48.67|0.04779|0.10972|0.13899745849501|0.22369896992022|365.44178800756|515.44032623613|788.22608625997|0.583|0.417|0.14597|24|12|0.0021828428927681|0.048883557772236|201.94000244141|2024-02-04|-0.21906|2011-07-31|0.18336|2002-12-01
2025-01-05 15:12:59|WEEKLY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|150.90886673758|57|7.6975467445692|0.0408|1|2|0.02105|157.14|-0.09803|22|0.19444533419633|49|26.08|-0.08311|-0.02619|-0.02753154478438|0.010924945262445|30.87794517086|102.98301317437|1169.8927748308|0.551|0.367|0.16079|49|18|0.0025692503748126|0.050956266866567|221.94000244141|2013-04-28|-0.21891|2008-10-26|0.27352|1999-04-11
2025-01-05 15:13:00|WEEKLY|09599|103253|/equities/acer|MSCI_EEM|-43.493979173495|22|2.1901241784795||0|0|0.07143|39|0.67665|89|0.67664675765189|89|49.13|0.19087|0.22909|0.2341483799851|0.28189375666879|616.99696473518|386.56689339949|64.113100157906|0.688|0.438|0.20775|16|8|0.00051078066914498|0.06218897149938|103.79000091553|2010-01-17|-0.21565|2011-04-03|0.22432|2023-12-24
2025-01-05 15:13:01|WEEKLY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|1.6752690029864|6|0.17991030372762|0.1111|1|1|0.11111|2.2|-0.26115|37|-0.2611500613678|37|40.2|-0.06336|0.01072|-0.23163885945929|-0.23163885945929|58.95062495|58.95062495|7.4551000698758|0.4|0.4|0.39526|5|2|-0.005041359223301|0.16156077669903|35|2021-01-31|-0.53135|2021-03-28|0.60403|2022-03-20
2025-01-05 15:13:03|WEEKLY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|-235.16169608019|9|13.478657941652||0|0|0.12554|202|-0.10435|26|1.092611318967|155|57.58|0.1518|0.2113|0.50333308832155|1.0682234677027|375.87577700515|427.69600224|573.04964539007|0.333|0.167|0.19272|12|3|0.0031852646638054|0.054937095851216|284|2024-09-15|-0.14126|2024-11-10|0.17445|2015-05-10
2025-01-05 15:13:04|WEEKLY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|313.12813780984|110|19.433244829237|0.3205|1|1|0.32053|324.52|-0.08961|31|-0.089612476253552|31|37.21|0.31492|0.39569|0.034946280382735|0.11601255181782|72.24614833883|157.67204527746|1447.9096393483|0.576|0.364|0.19247|33|14|0.003113545250561|0.060461219147345|386.57000732422|2024-08-11|-0.41399|2008-11-02|0.45227|2009-05-10
2025-01-05 15:13:05|WEEKLY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|104.951537983|87|9.5225472081858||0|0|2.9003|129.1|-0.61715|13|1.4170007496268|79|13.57|-0.00696|0.09636|0.10533683405598|0.15113151067368|0|8310.0786406132|1291000.0898916|0.764|0.682|0.14102|110|10|0.0094461557948068|0.098803495883471|138.30000305176|2024-07-21|-0.5|1996-05-05|1|1996-04-28
2025-01-05 15:13:06|WEEKLY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|12.179457577344|15|1.9285775480461|0.106|1|2|0.01246|13|-0.30856|10|-0.30856395063411|10|19.38|-0.24753|-0.06942|-0.37471568889863|-0.26561400043624|1.7254341964126|53.74839696|46.483886378912|0.462|0.154|0.41731|13|0|0.013006578947368|0.1321692481203|141.33340454102|2021-07-04|-0.4257|2022-01-30|0.73929|2023-01-01
2025-01-05 15:13:07|WEEKLY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|3057.4437336367|57|144.78718654699|0.5674|1|1|0.56741|3445|-0.10681|10|-0.002763670694498|11|38.11|0.08836|0.14443|0.18121323648744|0.28093196738974|1820.6286830202|1771.0281881123|1555.6861541281|0.703|0.432|0.16444|37|19|0.0027567803547067|0.055223151432469|6243.017578125|2017-12-24|-0.27615|2020-03-22|0.36846|1998-11-08
2025-01-05 15:13:08|WEEKLY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-95.064679151479|21|6.1374632183115||0|0|0.14561|79.8|-0.17362|5|-0.17361660830265|5|39.8|0.21475|0.28551|0.51026712245995|0.65840449335322|730.70738756166|893.76986159953|1023.0769371845|0.5|0.4|0.19002|20|7|0.0038819607843137|0.062462720588235|232.19400024414|2015-04-12|-0.16396|2024-11-17|0.21053|2009-07-26
2025-01-05 15:13:09|WEEKLY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-25.296131898263|149|1.8987105055977||0|0|0.65022|19.5|0.19892|58|0.1989247311828|58|35.5|-0.06482|-0.01146|0.1989247311828|0.1989247311828|119.892|119.892|55.714285714286|0.5|0.5|0.17337|2|1|-0.0017892694063927|0.063642694063927|71.5|2021-08-22|-0.13982|2024-08-11|0.14198|2024-09-08
2025-01-05 15:13:10|WEEKLY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-213301.98905806|69|18717.329686022||0|0|0.49688|161000|0.04405|58|0.044045676998369|58|39.75|0.06103|0.1176|0.12110254583721|0.15907713090365|215.69716354209|229.66190152956|95.548961424332|0.625|0.5|0.20771|16|8|0.0015308238636364|0.074835213068182|524000|2021-01-17|-0.25926|2020-03-22|0.6109|2020-08-09
2025-01-05 15:13:11|WEEKLY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-15.817789105068|101|0.31297129989309||0|0|0.12653|14.98|-0.03816|8|-0.038162913399805|8|39.96|0.18353|0.24506|0.47603317819554|0.57893267108919|2270.053366246|2475.8878549541|1432.1223219508|0.462|0.385|0.17737|26|8|0.0031129499561018|0.049178691834943|23.829999923706|2019-09-22|-0.22508|2005-04-17|0.40246|2005-02-20
2025-01-05 15:13:12|WEEKLY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|3.2733089683842|48|0.22250731711414|0.2908|1|1|0.29078|3.64|0.03754|33|-0.18611107100675|24|36.52|0.04488|0.1134|0.12976074914215|0.27786905010571|143.8294591436|232.36539346826|147.96748164468|0.571|0.333|0.2273|21|11|0.0016754054054054|0.072746498771499|15.890000343323|2015-04-12|-0.28234|2018-08-19|0.26596|2011-10-30
2025-01-05 15:13:14|WEEKLY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|-19.204256784722|3|1.603166941346||0|0|-0.04752|14.99|-0.212|34|-0.21200437555863|34|32.64|-0.0907|0.0153|-0.030771946236953|0.15129556016881|35.814571736323|136.92955438567|111.03703534162|0.5|0.357|0.32091|14|4|0.0032754684095861|0.10739690631808|43.939998626709|2021-08-01|-0.32671|2022-05-08|0.34181|2017-03-19
2025-01-05 15:13:14|WEEKLY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|-32.734482355833|65|1.608269884513||0|0|0.10678|29.36|-0.06799|51|-0.15960297882024|9|53.63|-0.04209|0.00137|0.0050630511850598|0.082184427021347|89.677068901301|181.21450420292|413.98759981341|0.667|0.375|0.16972|24|13|0.0017365655070318|0.060188238341969|46.779998779297|2016-08-28|-0.25003|2008-10-12|0.15297|2006-07-30
2025-01-05 15:13:16|WEEKLY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|-4.9841676342255|1|0.36805583992819||1|0|0|3.78|-0.14209|13|-0.14209438645721|13|41.05|0.2266|0.36261|0.43422054480108|0.54082427517025|987.07553815107|854.39789965558|640.67798973123|0.65|0.5|0.25957|20|7|0.0040485505481121|0.089642265529842|6.9299998283386|2021-09-19|-0.20556|2011-09-25|0.34545|2015-04-12
2025-01-05 15:13:16|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
2025-01-05 15:13:17|WEEKLY|09615|8558|/equities/china-mer-hold|MSCI_EEM|11.242903604838|35|0.77903210628945|0.2506|1|2|0.16696|13.42|-0.12957|14|-0.1295681415747|14|31.2|-0.07792|-0.03413|-0.057835710970712|-0.066502105305688|42.706801005297|59.836694349013|56.386556749955|0.44|0.28|0.19172|25|7|0.00020880835380835|0.062262211302211|37.599998474121|2011-04-24|-0.15641|2022-10-02|0.1875|2011-10-30
2025-01-05 15:13:19|WEEKLY|09616|103256|/equities/inventec-corp|MSCI_EEM|-53.602644914207|22|3.1146919836076|-0.1268|-1|1|-0.12676|52|-0.06334|19|1.0272372345316|38|32.67|-0.01194|0.05019|0.025055802767615|0.10974898588191|83.746704492525|121.04867122932|311.56380069544|0.417|0.208|0.18854|24|10|0.002256298136646|0.055853739130435|73.5|2023-07-30|-0.17024|2023-08-06|0.25112|2023-07-16
2025-01-05 15:13:20|WEEKLY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|9.7712413929652|56|0.32865172629671|0.024|1|1|0.02402|10.66|-0.00096|51|-0.1646586523808|20|25.71|-0.06502|0.21179|0.25578176440111|0.48544710235843|44.863753848886|167.35523032002|4801.8016711854|0.625|0.375|0.13296|48|16|0.010177424359969|0.048229984484096|14.390000343323|2022-04-17|-0.8972|2002-06-02|9.09091|2002-06-09
2025-01-05 15:13:21|WEEKLY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|108.37844034977|18|3.1238532167418||0|0|0.03965|118|-0.06521|8|-0.065210721021816|8|29.13|-0.04411|0.00607|-0.010543362588279|-0.017908904983236|82.048663197565|86.698097003487|101.72413793103|0.522|0.304|0.14114|23|9|0.00075454148471616|0.047041994177584|199.5|2013-05-26|-0.18902|2020-03-15|0.30682|2022-05-01
2025-01-05 15:13:22|WEEKLY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|6.4783573487918|20|0.19388094413542|0.1653|1|2|0.14894|7.02|-0.04803|24|-0.0057110454888545|6|31.65|0.14101|0.19752|0.072542292853526|0.16494511293199|124.78810924788|213.73174998156|1426.8292250046|0.55|0.3|0.13075|40|15|0.0031380233463035|0.050146194552529|11.909000396729|2005-09-04|-0.34327|2008-11-16|0.4903|2005-06-19
2025-01-05 15:13:23|WEEKLY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|34418.407449205|53|1322.508961773||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|0.002676330749354|0.052619599483204|45700|2022-06-05|-0.34615|2020-03-22|0.43752|2001-02-04
2025-01-05 15:13:25|WEEKLY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|-8.0896984659386|6|0.35690955885507|0.0274|-1|1|0.0274|7.1|-0.13095|37|-0.13095231877973|37|46.4|-0.06921|-0.0273|-0.03592285155052|-0.021897428391997|79.997514146974|88.10492978587|135.23809342157|0.5|0.4|0.15415|10|6|0.0011053091684435|0.046090703624733|12|2019-06-16|-0.18085|2020-03-15|0.22628|2016-07-31
2025-01-05 15:13:26|WEEKLY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|12678.969297635|34|721.35921070943|0.3613|1|1|0.36127|14733|-0.37011|15|-0.37011294526499|15|48.62|-0.03921|0.01679|0.044676915821959|0.13338872775372|96.1217916082|164.25120907477|759.43298969072|0.619|0.381|0.18705|21|12|0.0025801138519924|0.057701764705882|22700|2018-03-04|-0.27545|2023-06-04|0.21255|2008-11-02
2025-01-05 15:13:26|WEEKLY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-1476.840025465|8|65.452007639492|0.0231|-1|1|0.02307|1313|0.02007|35|0.020065734431549|35|33.75|-0.05026|0.00103|0.029268246128232|-0.001933445998961|135.47234107605|95.257289106899|60.787037037037|0.542|0.417|0.14723|24|7|0.00016175030599755|0.05045935128519|3456.6899414062|2014-09-07|-0.19345|2016-03-06|0.24346|2020-03-29
2025-01-05 15:13:27|WEEKLY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|-51.287932911693|31|2.6593105128007|0.029|-1|1|0.02901|43.18|0.07002|29|0.070019243292957|29|38.15|-0.0179|0.04319|0.075996770782585|0.13540407380231|166.39088455615|327.64633510565|952.99048767253|0.5|0.412|0.20127|34|14|0.0026199472494348|0.066858952524491|55.650001525879|2024-02-18|-0.23312|2005-09-18|0.26714|2009-03-15
2025-01-05 15:13:28|WEEKLY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|3.3653431831635|15|0.43966444094025|0|1|1|0|4.79|-0.27733|11|-0.095753303737302|14|33.8|-0.12655|0.00377|-0.16007511178106|-0.10144600609119|58.346110590885|80.7368655|30.843528938919|0.6|0.4|0.35274|5|2|0.002539781420765|0.15413409836066|13.420000076294|2021-07-18|-0.52985|2022-03-13|1.16402|2022-03-20
2025-01-05 15:13:30|WEEKLY|09626|50003|/equities/nci-(hk)|MSCI_EEM|21.57652369768|35|2.7281425760752|0.3276|1|1|0.32757|22.25|0.14214|30|-0.17995915699718|11|33.79|-0.04619|0.02289|0.0048798709791731|-0.017997578475826|85.247895214789|74.638744124879|84.280304248121|0.368|0.316|0.22978|19|5|0.0012271449704142|0.078487485207101|57.849998474121|2017-11-26|-0.17609|2018-03-25|0.36659|2024-10-06
2025-01-05 15:13:30|WEEKLY|09627|103254|/equities/foxconn-tech|MSCI_EEM|75.145741058969|43|7.304733273107|0.3615|1|1|0.36151|75.7|-0.0393|58|-0.039300870872692|58|40.26|-0.04624|0.04138|-0.0334759154591|-0.02670309130482|62.877439282575|76.954710030776|124.32254509287|0.579|0.421|0.15775|19|6|0.0011442998760843|0.055125861214374|125.44000244141|2011-05-08|-0.14907|2024-11-24|0.35|2021-01-17
2025-01-05 15:13:31|WEEKLY|09628|103627|/equities/zhen-ding|MSCI_EEM|-138.59969119754|16|7.3790276205006||0|0|-0.04783|120.5|-0.18987|37|-0.18987341772152|37|27.38|-0.15087|-0.08889|-0.10859711912998|-0.088493612422757|26.41403426264|41.345053651861|254.4878645896|0.458|0.375|0.20931|24|8|0.0024731101190476|0.067238675595238|160.5|2024-07-14|-0.22869|2020-03-15|0.21137|2012-02-12
2025-01-05 15:13:32|WEEKLY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|2.8627618946|15|0.17741269544217|0.1105|1|2|0.08333|3.38|-0.07402|7|-0.074022466748386|7|28.59|-0.03382|0.0111|-0.02334265625995|-0.017884197221309|59.414179558329|78.267528127081|56.333335240682|0.667|0.37|0.16673|27|12|4.8651399491093E-5|0.055404541984733|10.270000457764|2013-02-10|-0.19797|2014-08-24|0.19268|2013-08-18
2025-01-05 15:13:33|WEEKLY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|11.606736690848|34|1.0113425194501||0|0|0.08193|14.13|-0.16349|20|-0.015624984866009|55|45.88|-0.07952|-0.02447|-0.078037545216597|-0.042678589265754|48.546101805797|72.974997098146|94.515052138556|0.471|0.353|0.17447|17|7|0.00065639606396064|0.060317269372694|38.380001068115|2021-09-05|-0.21217|2020-03-15|0.20792|2020-03-22
2025-01-05 15:13:35|WEEKLY|09631|13804|/equities/pge-polska|MSCI_EEM|-7.3077947541264|39|0.43073843253216||0|0|0.02386|6.218|-0.28266|18|-0.28265767978989|18|33.95|-0.11127|-0.0294|-0.12638537340938|-0.12864792681895|20.616860909943|30.847468202413|24.625742317426|0.5|0.364|0.23569|22|8|-0.0003244076433121|0.07137|25.260000228882|2009-12-27|-0.34248|2020-03-15|0.40321|2020-03-22
2025-01-05 15:13:36|WEEKLY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|240.69983358567|19|12.497075922728|0.0262|1|1|0.02617|266.6|-0.12957|21|-0.035234874628947|19|32.24|-0.03658|0.01221|0.022742418213344|0.083611443135129|113.84077833105|200.91356820962|605.90910478072|0.68|0.4|0.16093|25|14|0.003051213592233|0.053221953883495|327.26400756836|2019-02-03|-0.28826|2020-03-22|0.21768|2020-10-25
2025-01-05 15:13:37|WEEKLY|09633|100134|/equities/china-power|MSCI_EEM|-3.6380274072522|18|0.20690823123558|0.1362|-1|1|0.13623|2.98|0.05714|26|0.057135069884904|26|31.46|-0.03147|0.01633|-0.019647846507572|0.0065305138120777|37.323834119914|71.223010360434|186.24999841675|0.577|0.346|0.21378|26|14|0.0020652215568862|0.072053041916168|6.3619999885559|2015-06-14|-0.20656|2022-10-30|0.33987|2021-09-26
2025-01-05 15:13:38|WEEKLY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|-18683.395231862|3|713.01856955857|-0.0333|-1|1|-0.03333|16740|-0.315|10|-0.315|10|31.44|0.03978|0.08973|0.08851704996408|0.16355332440811|208.89930313839|362.22230856612|1860|0.59|0.385|0.1517|39|20|0.0031226465798046|0.052178843648208|29250|2021-01-17|-0.15935|2020-03-22|0.30169|2004-02-22
2025-01-05 15:13:38|WEEKLY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-3.038708944869|25|0.34635300098259|0.4371|-1|1|0.43714|1.97|-0.2986|12|-0.29859716221676|12|23.5|-0.17868|-0.0478|-0.038384518298648|-0.12746506755778|46.581113420353|38.431252455454|12.668810317983|0.643|0.429|0.39994|14|7|-0.00089651558073654|0.14811164305949|46.229999542236|2018-06-24|-0.37234|2021-03-28|0.38384|2022-05-22
2025-01-05 15:13:40|WEEKLY|09636|49992|/equities/china-taiping|MSCI_EEM|11.018237906106|35|1.1784216596487|0.4541|1|2|0.38213|11.14|0.23643|14|0.23642769734606|14|45.76|0.0507|0.14027|0.253657060932|0.23042992659458|510.72440481363|237.46750537967|70.062896921959|0.471|0.294|0.24442|17|5|0.0012368472906404|0.082746921182266|36.099998474121|2018-01-28|-0.17665|2018-02-11|0.26446|2024-10-06
2025-01-05 15:13:41|WEEKLY|09637|1056073|/equities/wiwynn|MSCI_EEM|1943.2217941548|4|218.09273528175|0.0775|1|2|0.03777|2610|-0.27342|20|-0.21422919447541|23|40.44|0.21367|0.30756|0.39232025269151|0.76929509786254|269.11359649298|399.4952012387|2566.8335181125|0.556|0.333|0.31818|9|3|0.011638583106267|0.10272539509537|2980|2024-06-23|-0.23879|2018-09-16|0.38902|2018-04-22
2025-01-05 15:13:42|WEEKLY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|2.8018414287106|14|0.49420278497034||0|0|0.22857|3.44|0.09677|37|-0.1598916377883|9|25.84|-0.14932|-0.0652|-0.10536886488935|-0.083272672315416|18.379510257906|42.333558688005|46.236559553275|0.452|0.29|0.23638|31|7|0.00053718673218673|0.081972911547912|18.5|2010-10-24|-0.18641|2020-03-22|0.3945|2020-11-08
2025-01-05 15:13:42|WEEKLY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-2260.7665853183|23|148.47997559549|0.2695|-1|1|0.26955|1775|-0.20588|10|-0.20588235294118|10|35.68|0.00526|0.06092|-0.019616996797695|0.022923829567715|54.465607372438|99.979011165442|22.46835443038|0.682|0.455|0.18363|22|13|4.1511771995085E-6|0.057124114002478|37350|2013-10-27|-0.80131|2014-11-02|0.23393|2022-05-15
2025-01-05 15:13:43|WEEKLY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|-54.228495825491|27|2.5832764981565||0|0|-0.03347|49.4|0.26959|67|0.26958824169516|67|35.23|-0.00241|0.04375|0.039663433530131|0.073612688090768|146.48591079457|176.46332647672|195.02566788264|0.682|0.409|0.15654|22|11|0.0013949063670412|0.045924806491885|91|2014-04-06|-0.17105|2024-06-09|0.14924|2009-07-19
2025-01-05 15:13:45|WEEKLY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-15.720678559999|9|0.82355951999974||0|0|0.10345|13|-0.10063|9|-0.10063209050596|9|32.5|-0.03162|-0.00538|-0.015417784235293|-0.12174464027275|91.581839957835|77.08860018|44.444444444444|0.667|0.333|0.14962|6|3|-0.0035077832512315|0.04519078817734|36.5|2021-02-21|-0.10256|2024-08-11|0.10323|2024-09-08
2025-01-05 15:13:46|WEEKLY|09642|943515|/equities/fosun-pharma|MSCI_EEM|12.862990131194|14|0.9468779232646|-0.0617|1|2|-0.18765|13.68|0.14169|60|-0.25822305204905|38|69|0.38178|0.41954|0.44096432049656|0.61602434427165|1271.8774781604|503.70299832654|123.02158674427|0.889|0.444|0.27553|9|8|0.0018501577287066|0.085279116719243|82|2021-08-08|-0.15205|2022-01-30|0.25646|2022-11-06
2025-01-05 15:13:47|WEEKLY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|52145.812787834|69|2426.2451689707|0.125|1|1|0.125|56700|0.0289|65|0.41189656936993|103|82.22|0.04503|0.25152|-0.095223067443888|-0.16766289125252|24.072882075688|23.444308902742|32.492836676218|0.556|0.333|0.1904|9|4|0.00027693069306931|0.048235|303000|2014-09-28|-0.83018|2017-06-04|0.1306|2011-08-21
2025-01-05 15:13:47|WEEKLY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|7.1053767362545|14|0.60800284405736|-0.1415|1|2|-0.28443|7.17|0.10204|67|0.4383561081392|31|48.67|0.10834|0.17884|0.21926994649779|0.34748410165321|559.00659893874|558.52671875219|247.24137381056|0.667|0.4|0.25508|15|6|0.0027210228802153|0.086564939434724|22.799999237061|2021-06-13|-0.33495|2024-03-31|0.39545|2019-08-25
2025-01-05 15:13:49|WEEKLY|09645|50026|/equities/haitong-sec|MSCI_EEM|5.3785483925636|13|0.53711778425671|0.555|1|2|-0.11142|6.3|-0.47708|67|-0.14953272707425|3|34.21|-0.05687|0.02855|0.0058980000241952|0.02357858441197|75.157798243783|99.28558728484|59.433961924644|0.421|0.263|0.20644|19|6|0.00077882175226586|0.070481072507553|27.680000305176|2015-04-12|-0.1968|2015-07-12|0.95478|2024-10-13
2025-01-05 15:13:51|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
2025-01-05 15:13:52|WEEKLY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|28.644322276117|18|2.1942033171648|-0.0075|1|1|-0.00752|33|-0.01227|39|-0.012269938650307|39|33.86|-0.06273|-0.03107|-0.12730753555092|-0.084343931698753|56.809402166691|76.377254862451|80|0.571|0.429|0.19426|7|4|0.00038456692913386|0.069136732283465|48|2023-01-08|-0.23636|2020-03-01|0.22523|2020-04-12
2025-01-05 15:13:52|WEEKLY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|-5.9733943550224|6|0.49851831222875|0.0281|-1|1|0.02814|4.49|-0.21959|9|-0.2195946239833|9|34.04|-0.00643|0.06236|0.018939348579227|0.064510912334374|69.534607245289|103.92941913088|84.082390314955|0.417|0.333|0.29477|24|10|0.0018149148418491|0.093116070559611|10.659999847412|2010-01-17|-0.20628|2011-09-25|0.29444|2011-10-30
2025-01-05 15:13:53|WEEKLY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|11.338488491165|15|1.5908433353515|0.2636|1|2|0.11594|12.32|-0.12263|39|-0.12262818736073|39|28.59|-0.12629|-0.05819|-0.1099009380932|-0.15360500735189|37.150028536463|50.864447251864|48.219178327622|0.471|0.235|0.21849|17|6|0.00033492|0.07149668|25.700000762939|2015-06-14|-0.35455|2024-10-13|0.79348|2024-10-06
2025-01-05 15:13:54|WEEKLY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|1890.1644176021|47|101.6118607993|0.2537|1|1|0.25372|2185.3999|-0.09288|19|-0.18015477582699|5|44.87|0.07049|0.12823|0.13945543633558|0.24385722693159|211.51854275723|248.94981051379|561.23548451236|0.522|0.304|0.18606|23|9|0.0024683116883117|0.059900333951763|2260|2024-12-22|-0.30815|2008-10-12|0.25638|2008-10-19
2025-01-05 15:13:56|WEEKLY|09651|100021|/equities/byd-electronic|MSCI_EEM|28.576851218803|5|4.3243826727524|0.155|1|2|0.04707|41.15|-0.19822|16|-0.19822482268711|16|35.22|0.13036|0.30734|0.49707116145893|0.53129165201214|2185.4793811881|828.98023601661|748.18184592507|0.565|0.435|0.32464|23|7|0.0055675675675676|0.1145926044226|63.099998474121|2021-01-31|-0.21723|2015-08-02|0.46281|2009-10-25
2025-01-05 15:13:57|WEEKLY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|-480.07504584926|3|33.447513754778||0|0|-0.07383|400|-0.16167|15|-0.01882162252745|31|32.06|0.03228|0.08418|0.030203970967413|0.12525330950047|69.142353529245|113.69247529998|288.41300234961|0.75|0.375|0.20764|16|8|0.0031026019417476|0.071375009708738|525|2024-09-22|-0.1626|2020-03-15|0.2053|2015-10-18
2025-01-05 15:13:58|WEEKLY|09653|50105|/equities/harmony|MSCI_EEM|14772.807026662|64|1563.8590011314||0|0|0.65226|15865|-0.2728|15|0.39904780813677|34|30.86|0.05777|0.16832|0.10085947973469|0.16916524053365|261.67976369828|484.14107180393|634.6|0.492|0.339|0.29136|59|17|0.0040436464968153|0.095322638004246|21468|2024-10-27|-0.29199|2002-07-28|0.58883|2015-12-13
2025-01-05 15:13:58|WEEKLY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|-4.0950197294776|8|0.30500659397655|0.0222|-1|1|0.02215|3.09|-0.15054|7|-0.15053761786899|7|33.83|0.02256|0.10699|0.14159363634598|0.06124002217342|288.78855619089|95.540766223328|81.53034156387|0.542|0.333|0.30739|24|10|0.0019311843711844|0.093925934065934|17.420000076294|2017-10-01|-0.22276|2011-09-25|0.38202|2009-05-10
2025-01-05 15:13:59|WEEKLY|09655|19598|/equities/tupras|MSCI_EEM|-166.33391406724|31|7.6351748305224|0.0848|-1|1|0.08481|150|5.12941|114|5.12940756333|114|38.95|0.11109|0.31704|0.29239152901536|0.74465137048907|36.933672222862|6796.5392482185|1500000.033528|0.579|0.342|0.29584|38|13|0.0087861258278146|0.097814483443709|204.10000610352|2024-05-05|-0.33333|1997-03-09|1|1997-01-26
2025-01-05 15:14:02|WEEKLY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-39.279241986358|96|1.8826924768668|0.3221|-1|1|0.32207|34.1|-0.15391|30|-0.15391087314473|30|46.13|0.32643|0.40121|-0.077902389587991|-0.077902389587991|52.466068903735|52.466068903735|587.9309888402|0.438|0.438|0.19623|16|6|0.0030834333733493|0.058912076830732|84.400001525879|2016-07-24|-0.18553|2020-03-22|0.22769|2020-04-05
2025-01-05 15:14:02|WEEKLY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|-108.0249656554|14|6.735256403631||0|0|-0.16775|98.5|3.09615|110|3.0961468460857|110|34.97|0.02428|0.10251|0.056718941316623|0.29075248962887|39.909663606034|509.67223925938|3773.9465118401|0.639|0.333|0.22896|36|14|0.0043894968553459|0.080616022012579|115.30000305176|2024-07-28|-0.38356|2000-12-03|0.30612|2001-10-14
2025-01-05 15:14:03|WEEKLY|09658|943491|/equities/chinahongqiao|MSCI_EEM|9.9189734240058|15|1.2514238024008|-0.1045|1|1|-0.10452|11.48|-0.29757|10|0.33694185290148|17|32.1|0.01158|0.08552|0.040778888596144|0.1538420816577|84.290880590853|223.91533739382|146.61557668065|0.667|0.429|0.28687|21|11|0.0028218604651163|0.094470973837209|14.939999580383|2024-11-10|-0.32088|2015-09-06|0.77305|2017-11-05
2025-01-05 15:14:04|WEEKLY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|27.362372943075|14|2.9538934957587||0|0|-0.01175|33.65|-0.07591|37|0.33694185290148|17|30.29|-0.14348|-0.04581|-0.075907606271211|0|92.409|100|96.142861502511|0.143|0|0.2457|7|1|0.0011580888888889|0.074988888888889|68.75|2021-01-10|-0.19531|2021-02-28|0.23282|2024-09-29
2025-01-05 15:14:05|WEEKLY|09660|41412|/equities/bci-(sn)|MSCI_EEM|25328.659550589|78|970.31446182192|0.2898|1|2|0.26411|28200|-0.02119|112|0.12512106303761|19|29.28|0.07878|0.13516|0.173282369129|0.30557532210063|2489.3225635876|6845.0425184672|13848.569932043|0.566|0.377|0.1117|53|17|0.0036254205033763|0.041899545733579|29499|2024-11-10|-0.22472|2008-10-12|0.2019|1995-03-19
2025-01-05 15:14:07|WEEKLY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|4.8317459703945|6|0.39775137499097|0.1826|1|2|0.09009|6.05|-0.232|5|-0.23199996948242|5|30.04|-0.04493|7.0E-5|-0.054338054800261|-0.05321942317413|41.131045888919|57.331618388677|146.84466890255|0.609|0.391|0.14532|23|13|0.0010636494252874|0.04631816091954|14.39999961853|2019-12-08|-0.18644|2024-06-02|0.17045|2020-04-12
2025-01-05 15:14:08|WEEKLY|09662|103354|/equities/walsin-tech|MSCI_EEM|-112.15623655856|44|6.2687447565791|0.0927|-1|1|0.09268|93|0.025|57|0.025|57|47.63|0.97786|1.17292|1.6969381172659|2.091037062668|2209.1755536865|1780.4354707736|782.16986807933|0.625|0.5|0.23951|16|7|0.004669701863354|0.083245937888199|491.5|2018-07-08|-0.3184|2018-08-05|0.30109|2018-07-01
2025-01-05 15:14:09|WEEKLY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|14.686874738913|15|1.9599628004944|0.0173|1|2|-0.08723|17.58|-0.09432|18|0.0038822400916443|13|33.78|-0.15655|-0.08198|-0.10866053947108|-0.0220729788485|46.679811502718|91.584164984339|159.8181811246|0.667|0.333|0.33007|9|5|0.0037022012578616|0.099972704402516|22.549999237061|2024-04-21|-0.26482|2022-03-13|0.30311|2024-09-29
2025-01-05 15:14:09|WEEKLY|09664|19263|/equities/akbank|MSCI_EEM|49.897763585595|5|5.3174129010743|0.0138|1|1|0.01378|66.2|8.5828|154|8.5827953019353|154|13.79|0.04929|0.12784|0.1145296342896|0.15839008171578|557.19144441561|20324.077338682|661999.98427944|0.823|0.735|0.11006|113|21|0.0088802944942381|0.095556267605634|70.75|2024-05-26|-0.5|1996-05-19|1|1996-04-07
2025-01-05 15:14:10|WEEKLY|09665|1116332|/equities/weimob-inc|MSCI_EEM|1.7895814425405|14|0.50013954617393|0.744|1|2|0.2449|3.05|0.02977|22|0.029772822761801|22|42.57|0.6091|0.76674|0.24130608383099|0.1266182839764|209.43983644177|125.98824042|108.92857158062|0.571|0.286|0.41295|7|3|0.0061793247588424|0.1517821221865|33.5|2021-02-21|-0.25|2024-04-07|0.61635|2024-12-22
2025-01-05 15:14:12|WEEKLY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|-14.642087681407|5|0.70386362820361|0.0519|-1|1|0.05185|12.8|0|20|0.16352204049361|70|42.44|-0.028|0.02586|-0.0042048020430613|0.0085462631815597|93.617751363691|100.89859389948|96.313019017873|0.438|0.313|0.15287|16|6|0.00059434846266471|0.053032254758419|24.5|2014-12-14|-0.18519|2013-09-01|0.21711|2021-05-16
2025-01-05 15:14:13|WEEKLY|09667|943537|/equities/cgs|MSCI_EEM|6.2115824603258|15|0.84275563352168|0.4244|1|2|0.09683|6.57|-0.61456|9|-0.032680165317814|9|31.16|-0.08118|-0.00023|-0.062511971659872|0.014335849383377|34.060346934197|90.959678764839|118.16547192943|0.474|0.263|0.22617|19|7|0.0022125247524753|0.077553366336634|14.119999885559|2015-05-31|-0.32809|2024-10-13|0.6995|2024-10-06
2025-01-05 15:14:14|WEEKLY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|9.5490254097682|15|1.5878790405746|-0.0863|1|1|-0.08631|12.28|-0.31003|7|-0.31002637576329|7|33.54|0.20842|0.34592|0.43879752196174|1.1839667947158|119.77281271763|312.71212590711|718.1286233349|0.692|0.308|0.31089|13|8|0.0067128222222222|0.10590311111111|24|2021-01-31|-0.25893|2019-07-14|0.2808|2020-09-20
2025-01-05 15:14:15|WEEKLY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|28.761344196214|14|4.8227261573899||0|0|-0.44057|29.65|-0.06757|11|-0.067571264387101|11|43.4|0.05498|0.1705|0.14453106213013|-0.067571264387101|126.49625109|93.243|26.169460564785|0.4|0.2|0.29304|5|1|-0.0022695217391304|0.12528595652174|199.89999389648|2021-01-10|-0.24528|2024-10-13|0.51645|2024-10-06
2025-01-05 15:14:15|WEEKLY|09670|19470|/equities/koc-holding|MSCI_EEM|-204.94743323952|23|12.105871429507|0.1068|-1|1|0.1068|186.5|4.60729|122|4.6072906027711|122|18|0.04845|0.13388|0.12344121578694|0.18496178563645|1108.2025137904|10923.319628294|1865000.0416865|0.767|0.633|0.17073|90|21|0.0099066565164434|0.091505042630938|270.75|2024-05-26|-0.5|1994-01-30|1|1994-01-09
2025-01-05 15:14:17|WEEKLY|09671|100147|/equities/cmoc|MSCI_EEM|-7.160183723871|3|0.60255507710698||0|0|-0.02072|5.42|-0.29576|12|-0.29575597219571|12|37.82|0.0647|0.14821|0.13935295202619|0.25184439683002|124.29355637794|185.17328420297|148.08743030572|0.5|0.273|0.31338|22|9|0.0033463189448441|0.096479148681055|8.5699996948242|2024-05-19|-0.69815|2010-08-29|0.30723|2015-04-05
2025-01-05 15:14:18|WEEKLY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|145686.33814538|101|8700.2502420353||0|0|0.74041|154200|0.08187|76|0.45770392749245|56|40.33|0.00437|0.05327|0.032260960784576|0.071940192908775|103.12716086254|118.34715250345|211.23287671233|0.667|0.4|0.18751|15|10|0.0019607517730496|0.059034070921986|194000|2024-06-30|-0.18981|2020-03-15|0.18916|2015-07-26
2025-01-05 15:14:19|WEEKLY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|3.9932388432603|48|0.11857257118845|0.0756|1|2|0.03848|4.102|-0.08249|18|0.46843590018554|143|31.45|0.0118|0.05889|0.047035029073145|0.11205605465904|185.94590495974|261.01929681774|59.363246412335|0.71|0.355|0.16837|31|14|0.00032069471624266|0.054989021526419|7.1500000953674|2005-09-25|-0.20635|2009-01-25|0.34921|2007-02-11
2025-01-05 15:14:20|WEEKLY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|11.908080905495|15|0.95519044158694|-0.1795|1|1|-0.17945|12.62|0.07267|20|0.072669833126578|20|32|-0.0507|0.01433|0.025043513003819|0.05078302966922|109.05784536996|129.77542108055|98.439939048158|0.56|0.4|0.22196|25|10|0.0014430712530713|0.075532776412776|28.450000762939|2011-08-07|-0.26045|2011-09-25|0.34703|2016-11-13
2025-01-05 15:14:21|WEEKLY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|6.0603289109534|20|0.56885665191377|0.0376|1|1|0.03757|7.18|0.23657|39|0.23656847360452|39|33.73|-0.0496|0.03901|-0.029108700319951|-0.083485625466235|62.012189886193|57.897366662346|47.392739334175|0.533|0.333|0.37151|15|7|0.0022608|0.11666803809524|39.964824676514|2018-06-17|-0.29807|2017-12-03|0.56119|2022-12-11
2025-01-05 15:14:23|WEEKLY|09676|13879|/equities/zte-corp.|MSCI_EEM|17.155613445597|26|2.5271077702146|0.191|1|1|0.19099|22.2|0.16971|40|0.23487350858559|39|36.86|-0.05811|0.0821|-0.072314347686942|-0.018393753045159|34.301920743041|81.948375702608|136.36363529855|0.524|0.333|0.23924|21|8|0.0024723153942428|0.090428698372966|36.700000762939|2020-03-01|-0.48828|2018-06-17|0.29148|2019-02-24
2025-01-05 15:14:24|WEEKLY|09677|27161|/equities/penoles|MSCI_EEM|238.82697014066|10|29.250185156576||0|0|-0.12095|276.61|-0.24978|25|-0.093256265831297|54|38|0.16124|0.24301|0.32298323787175|0.47381613628267|4082.631316237|4076.2163782217|1038.4427464933|0.6|0.4|0.24268|35|13|0.003788356982823|0.082965787901419|694.5|2012-10-21|-0.34294|2008-10-26|0.57425|2008-11-02
2025-01-05 15:14:25|WEEKLY|09678|101574|/equities/semen-indonesi|MSCI_EEM|-4037.4911901763|43|244.16373005875||0|0|0.44576|3270|-0.14182|34|-0.14181818181818|34|38.3|-0.02743|0.02457|0.023664247196831|0.057117223893017|101.9146055781|119.46948971798|70.702702702703|0.65|0.35|0.22038|20|10|0.00076518564356436|0.069603106435644|19150|2013-05-05|-0.29861|2020-03-15|0.18656|2020-05-03
2025-01-05 15:14:26|WEEKLY|09679|1012967|/equities/phison-electronics|MSCI_EEM|-533.87579676671|34|37.28602729285||0|0|0.10499|520|-0.14743|20|-0.14742687245736|20|35.17|0.02094|0.09218|0.003423748490582|0.051641073973771|92.173957736793|118.7053440376|215.76763485477|0.389|0.278|0.20527|18|5|0.0023695945945946|0.069652192192192|785|2024-04-14|-0.21523|2020-03-15|0.1713|2020-03-29
2025-01-05 15:14:26|WEEKLY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|12.49494507859|125|0.48151654318031||0|0|0.47835|13.66|0.76134|87|0.76133651877242|87|36.52|0.14185|0.20431|0.23648465764961|0.39603855247789|1202.9907020747|1190.8289994595|1910.4895592249|0.613|0.355|0.14704|31|15|0.0033648407643312|0.054330947452229|14.140000343323|2025-01-05|-0.30134|2008-12-28|0.34045|2006-06-04
2025-01-05 15:14:28|WEEKLY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|9.0095215162028|15|1.2300158172817|0.3024|1|2|0.09901|9.99|0.07903|49|-0.20913459554579|11|29.06|-0.06705|-0.01923|-0.095225114790718|-0.12870340445555|34.702362032872|42.979388541517|39.330708350996|0.588|0.353|0.22456|17|10|-0.00020852362204724|0.076405866141732|26.950000762939|2015-04-19|-0.25668|2024-10-13|0.64576|2024-10-06
2025-01-05 15:14:29|WEEKLY|09682|1156244|/equities/i-mab|MSCI_EEM|-1.4334825151893|94|0.18027750232923|0.6968|-1|1|0.69681|0.9399|0.85991|58|1.4765259103023|80|41.5|0.26298|0.37418|1.1682155630518|1.4765259103023|460.61229123|247.653|7.519199848175|0.5|0.25|0.56579|4|3|-0.00436861003861|0.17185432432432|85.400001525879|2021-07-04|-0.24878|2024-01-21|0.5|2023-11-05
2025-01-05 15:14:30|WEEKLY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|-38.22626194788|33|3.667878584364||0|0|0.46734|26.5|-0.08|21|-0.14222217194669|8|29.73|-0.09527|-0.04054|-0.054070165075886|-0.017130107609129|38.321395256814|84.02340175759|46.491228070175|0.591|0.273|0.19877|22|10|-0.00014065597667639|0.060374023323615|110|2017-10-29|-0.24828|2024-12-22|0.23529|2020-04-05
2025-01-05 15:14:31|WEEKLY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|54.77024823387|40|3.4012257241984|-0.0273|1|2|-0.0652|59.5|-0.18639|26|-0.20577351440278|39|45.44|-0.07554|-0.00519|-0.12500992223196|-0.16789899937149|49.158112455862|56.73002852484|146.37145822029|0.556|0.333|0.20321|9|4|0.0018101339285714|0.065421674107143|82.25|2019-12-15|-0.22671|2020-03-22|0.28199|2020-03-29
2025-01-05 15:14:31|WEEKLY|09685|100112|/equities/haitian-intl|MSCI_EEM|-25.168103058636|6|1.8009310244022||0|0|-0.04188|20.65|-0.02365|37|-0.023645298535776|37|41.55|0.17189|0.24571|0.37934810675689|0.61028759594739|374.881469588|743.12246885624|2244.5651352096|0.65|0.45|0.27984|20|8|0.0051642105263158|0.09058745215311|32.549999237061|2021-05-16|-0.17808|2011-09-25|0.27413|2009-08-23
2025-01-05 15:14:33|WEEKLY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|21.106056903026|16|1.601364636183|0.1396|1|2|0.0122|24.9|0.42456|110|0.91|143|52.08|0.02084|0.09605|0.23412532511154|0.17064663528688|172.87336648618|121.3521132744|90.545453158292|0.308|0.231|0.24667|13|3|0.0012134104046243|0.074595375722543|63|2018-05-06|-0.27339|2020-03-15|0.21637|2024-09-08
2025-01-05 15:14:34|WEEKLY|09687|101565|/equities/sarana-menara|MSCI_EEM|-783.11065362972|6|54.933196088915|-0.0213|-1|1|-0.02128|720|-0.17358|15|-0.17358076473479|15|31.17|-0.06681|0.13631|0.17283814581048|0.26764658562181|131.48061553042|158.13045342158|285.71428571429|0.542|0.375|0.20721|24|8|0.0037396679946879|0.064015511288181|2740|2013-02-24|-0.79285|2013-04-21|0.69663|2010-07-18
2025-01-05 15:14:35|WEEKLY|09688|41416|/equities/cmpc|MSCI_EEM|-1734.6347292116|25|67.930014582455|0.0514|-1|1|0.05137|1547|0.15677|59|0.15677369551956|59|36.52|0.0458|0.09982|0.15145510331937|0.2355043299146|1495.6980828694|2417.1396014807|1137.3869363195|0.545|0.386|0.1524|44|17|0.0022544573881055|0.052107314530963|2092.9006347656|2018-09-23|-0.2334|2008-10-12|0.28285|2020-03-29
2025-01-05 15:14:36|WEEKLY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|-0.52164343033492|11|0.07804780713141|0.2029|-1|1|0.2029|0.275|-0.12658|48|-0.1265823052224|48|31.1|-0.06832|0.0051|0.040124889880094|0.0598379606335|84.193008922621|122.29271570329|22.177419664956|0.55|0.3|0.30461|20|10|0.0031159335443038|0.11319795886076|7.5025582313538|2021-04-11|-0.59868|2023-10-01|1.61053|2022-11-13
2025-01-05 15:14:36|WEEKLY|09690|49978|/equities/beijing-ent|MSCI_EEM|23.221244910129|14|1.2985734536075|-0.0714|1|1|-0.07143|26.65|-0.06239|35|0.10953913047292|24|32.04|-0.06673|-0.02481|-0.057368252695636|-0.042894874936595|39.207922165934|68.615279172439|75.925928139795|0.6|0.32|0.17899|25|12|0.00038976658476658|0.058271179361179|78.150001525879|2014-01-05|-0.25329|2024-03-31|0.16339|2021-09-05
2025-01-05 15:14:38|WEEKLY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|-47.535785505975|31|3.2376856977327||0|0|0.15819|37.25|-0.11055|19|-0.1105527638191|19|33.71|0.03615|0.08233|0.09078305330625|0.14260719934247|156.34743524223|170.30028318235|156.31556911145|0.643|0.429|0.20068|14|5|0.0019482868525896|0.06409735059761|98.25|2020-01-19|-0.21591|2020-03-15|0.22705|2020-11-08
2025-01-05 15:14:39|WEEKLY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|68.905154357401|52|3.9477501528529|0.3515|1|1|0.35147|75.1|-0.07491|29|-0.026020244915701|30|30.76|-0.04605|0.01259|0.0042891358967307|0.0046991859746675|89.125262152275|88.880827219073|345.76427646545|0.6|0.4|0.15611|25|11|0.0022658292682927|0.052357182926829|99.51000213623|2013-05-19|-0.14717|2020-03-15|0.18336|2009-05-10
2025-01-05 15:14:40|WEEKLY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-3.6030870214156|51|0.37606838870237||0|0|0.46961|2.88|0.34215|70|-0.026020244915701|30|55.75|-0.02267|0.02175|0.34215224232172|0|134.215|100|32.952964834846|0.25|0|0.33789|4|1|-0.0017435897435897|0.10541945054945|12.907427787781|2021-01-31|-0.18774|2022-10-30|0.46281|2024-09-29
2025-01-05 15:14:41|WEEKLY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-115.29824275564|38|9.3994134889396||0|0|0.39528|83.8|-0.34013|23|-0.34013310951509|23|28.59|0.08438|0.32896|0.40462313211551|0.75919069392051|241.61016340267|433.24049344471|527.70782397887|0.636|0.364|0.2965|22|8|0.0055469369369369|0.093586216216216|398.87701416016|2020-07-12|-0.40741|2020-07-19|0.55617|2022-08-28
2025-01-05 15:14:42|WEEKLY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|-27.134221128217|23|1.1463583244648||0|0|-0.08571|25.84|0.63892|120|0.63892304062242|120|50.25|0.34358|0.47017|0.6717046292067|1.3119840957229|5973.0392222743|13891.640500344|9714.2856758726|0.607|0.321|0.24459|28|10|0.005086144156753|0.084681350594822|30.10000038147|2024-05-12|-0.29871|1999-09-26|0.38298|1999-01-24
2025-01-05 15:14:44|WEEKLY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-29.409085126902|78|0.56969510587906|0.0959|-1|1|0.09587|27.35|0.03242|51|0.03242323507428|51|61.1|0.16116|0.21202|0.33715666290437|0.33715666290437|303.52540473497|303.52540473497|242.03539752057|0.5|0.5|0.12524|10|5|0.0017664534883721|0.045384752906977|47|2019-06-16|-0.12641|2016-11-06|0.25718|2016-03-27
2025-01-05 15:14:45|WEEKLY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|8.448489539764|11|1.9048577933747||0|0|-0.2828|11.26|-0.2189|15|-0.21889762394615|15|31|0.08301|0.23736|0.22759373730473|0.51533536811415|161.03031587618|330.43233688578|602.13904813741|0.733|0.4|0.38141|15|7|0.0077462526315789|0.12456298947368|45.400001525879|2021-09-05|-0.29907|2018-06-10|0.48113|2024-10-27
2025-01-05 15:14:46|WEEKLY|09698|100027|/equities/bj-ent-water|MSCI_EEM|2.0616848703037|53|0.18221791287597|0.3194|1|2|0.25789|2.39|0.319|94|0.07692309808449|94|44.76|-0.05579|0.03397|-0.060819631594896|-0.023908268412327|37.400221290023|86.088656177894|251.57896156787|0.647|0.294|0.22602|17|8|0.0023981549815498|0.0740236900369|7.3699998855591|2015-04-19|-0.26111|2011-09-25|0.26316|2009-06-07
2025-01-05 15:14:47|WEEKLY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|29.906764857623|42|2.821078024754||0|0|1.03956|38.67|0.31775|74|1.6128590695966|55|39.29|0.06029|0.23899|0.53225375333355|0.6395056989342|229.36185769298|174.0556689|234.36362526634|0.429|0.286|0.41459|7|1|0.0075117405063291|0.1350146835443|45|2021-06-20|-0.26385|2021-07-11|0.41655|2021-03-14
2025-01-05 15:14:47|WEEKLY|09700|50001|/equities/chinares-cemen|MSCI_EEM|1.4671599325805|34|0.1707161216007||0|0|-0.06707|1.53|0.54696|56|-0.18651684478232|19|40.11|0.12878|0.19882|0.32101133747707|0.31036694074134|528.16655110922|291.92116911132|39.130433191914|0.474|0.368|0.25241|19|6|0.0003065534591195|0.080933433962264|12.439999580383|2020-09-13|-0.16332|2022-10-30|0.30405|2024-09-29
2025-01-05 15:14:49|WEEKLY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|-4.9969849056904|23|0.26899494948999|0.1026|-1|1|0.10262|4.11|0.04091|30|0.040909051008461|30|43.89|0.01375|0.06711|-0.0067487155703832|-0.032629621377398|89.387618169024|83.604301845433|72.614845305934|0.444|0.278|0.22888|18|7|0.00094369458128079|0.07399078817734|11.89999961853|2015-05-10|-0.22193|2022-10-30|0.20856|2021-09-05
2025-01-05 15:14:50|WEEKLY|09702|27162|/equities/pinfra|MSCI_EEM|155.19386603436|55|9.9778179838804|-0.0026|1|2|-0.03851|176.76|-0.00304|46|-0.0030408962474606|46|61.14|0.65112|1.00636|1.8647102304254|2.8580198684969|7469.2919450298|11172.169766537|2277.8349135733|0.429|0.286|0.20283|21|6|0.0044360014947683|0.057332130044843|243.71000671387|2016-08-21|-0.29677|2000-06-04|2.14407|2005-12-25
2025-01-05 15:14:51|WEEKLY|09703|50070|/equities/china-state-co|MSCI_EEM|10.011305858488|34|0.797973097971|0.2486|1|2|0.13384|11.86|-0.1595|33|-0.15949627981946|33|37.71|-0.03313|0.06358|-0.0040836361890318|0.010834053248393|53.807312930643|61.894999742554|1088.0733296783|0.476|0.333|0.241|21|8|0.0043760242424242|0.07932033939394|15.560000419617|2015-04-26|-0.22703|2018-10-28|0.23973|2009-07-26
2025-01-05 15:14:52|WEEKLY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|2.9641082339615|15|0.57342011495474|-0.101|1|2|-0.17493|3.16|0.72406|71|-0.31960782480441|65|49|0.23903|0.36039|0.45062170768396|0.31390085735187|228.4376551685|132.49982899|30.760401048388|0.6|0.4|0.45266|5|2|-0.00047440154440155|0.13233536679537|38.673450469971|2021-02-21|-0.22054|2021-08-01|0.55061|2024-09-29
2025-01-05 15:14:53|WEEKLY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-12.468830778178|6|2.0262769705641||0|0|-0.17197|6.19|-0.58993|9|-0.58992982126974|9|34.3|-0.01826|0.18561|0.18996849758866|0.051794513482659|140.99406874869|61.154426778498|11.295620699634|0.7|0.5|0.33332|10|3|-0.0018305747126437|0.11420956896552|148.5|2021-02-21|-0.62594|2024-12-01|0.34205|2022-12-11
2025-01-05 15:14:55|WEEKLY|09706|13875|/equities/china-railway-group|MSCI_EEM|3.2628936721217|14|0.29127608646528||0|0|-0.17391|3.8|-0.17614|20|-0.1761405236549|20|34.78|0.04924|0.10434|0.10384469120513|0.15040993476747|205.88922542797|212.39931025585|59.561126710877|0.565|0.391|0.22275|23|11|0.00079469864698647|0.071504661746617|12.300000190735|2015-04-26|-0.18077|2011-08-14|0.4586|2011-10-16
2025-01-05 15:14:55|WEEKLY|09707|943517|/equities/goldwind|MSCI_EEM|5.0065278096677|35|0.75832284595956|0.6676|1|1|0.66756|6.22|0.67108|88|-0.22961956882649|2|37.32|-0.01991|0.07274|0.0068611746596104|0.089476038553179|35.111201448902|130.40714953235|32.63378785139|0.684|0.421|0.28466|19|9|0.00080815612382234|0.09771201884253|21.799999237061|2010-10-31|-0.24403|2012-04-29|0.28879|2014-08-31
2025-01-05 15:14:56|WEEKLY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|2.6005530398742|15|0.38603288844042|-0.1087|1|2|-0.16613|2.61|-0.24528|10|-0.24528300472181|10|30.44|-0.02575|0.02807|0.11626891240446|-0.041018754143434|157.95799869722|83.849515592947|29.862699810596|0.667|0.333|0.374|9|5|-0.0011459375|0.11602788194444|24.549999237061|2021-02-28|-0.2366|2021-02-28|0.34914|2024-09-29
2025-01-05 15:14:57|WEEKLY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|-32837.777926467|38|3295.9259754891||0|0|0.60667|23600|-0.30636|19|-0.30635838150289|19|25.5|-0.05684|0.02818|-0.13948759471361|-0.13940267006778|61.320714744588|71.2749782|16.737588652482|0.5|0.333|0.28965|6|2|-0.0068360526315789|0.10113210526316|249000|2021-08-01|-0.21502|2022-01-30|0.29494|2023-04-09
2025-01-05 15:14:58|WEEKLY|09710|100132|/equities/avichina|MSCI_EEM|3.4058746233568|14|0.35911000718495|-0.0389|1|2|-0.14918|3.65|-0.39739|3|-0.1386309276236|18|38.81|-0.01634|0.06418|-0.031765331400442|0.029707924255067|39.347752524115|97.963181702806|280.76924840374|0.667|0.429|0.28767|21|10|0.002890845410628|0.085589855072464|10.5|2015-05-31|-0.24125|2015-07-05|0.25151|2015-04-05
2025-01-05 15:15:00|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
2025-01-05 15:15:01|WEEKLY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|-14.795818034361|20|0.95527273534067||0|0|0.09797|11.97|0.68401|92|0.68401018591929|92|49.17|0.12832|0.20277|0.23205103525602|0.32481453028411|1435.832677712|1656.8723799303|252.00000562166|0.567|0.4|0.27918|30|12|0.0026142168674699|0.091859558232932|57.200000762939|2010-11-14|-0.42418|2020-03-15|0.41509|2008-11-30
2025-01-05 15:15:02|WEEKLY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-16.335238484317|96|0.31557337777051||0|0|0.04085|15.73|-0.02137|12|-0.021373219396335|12|32.41|-0.01074|0.05264|-0.043039242272052|0.034941743814439|34.531875164009|125.3171494938|1558.9693180791|0.486|0.243|0.12977|37|10|0.0028916769706337|0.048961785162288|24.790000915527|2017-01-29|-0.24169|2008-10-12|0.28009|2004-05-02
2025-01-05 15:15:03|WEEKLY|09714|943455|/equities/travelsky-tech|MSCI_EEM|8.7484283785017|15|0.98466924542739|-0.1226|1|1|-0.12256|9.88|-0.3799|5|-0.26732671631281|6|29.52|-0.10243|-0.03705|-0.043949498953187|0.069464223469534|32.630529009281|146.12268961739|341.86850366113|0.556|0.333|0.24645|27|12|0.0028959432799014|0.079530406905055|28|2018-01-14|-0.3438|2024-01-21|0.24157|2015-04-12
2025-01-05 15:15:04|WEEKLY|09715|13200|/equities/barwa-real-est|MSCI_EEM|2.6362375132485|16|0.064754164475753|-0.0332|1|1|-0.03322|2.823|-0.06182|14|-0.022743387972198|31|27.51|0.0023|0.04736|0.040772559819525|0.10461110269566|102.27104867132|209.01013654526|90.771705769998|0.743|0.4|0.16187|35|18|0.0010112883435583|0.055877157464213|9.3999996185303|2008-06-22|-0.35385|2008-11-16|0.33239|2014-12-28
2025-01-05 15:15:06|WEEKLY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|42.373570437697|85|3.0778642814924|0.1667|1|2|0.1411|46.5|0.28509|106|-0.012987012987013|48|40.27|0.0092|0.10787|0.14273063792153|0.25991350717033|196.66423482496|221.39996438277|397.43590391495|0.636|0.364|0.21863|11|5|0.0038555407969639|0.071981783681214|73.75|2021-03-14|-0.24424|2020-03-22|0.424|2020-04-12
2025-01-05 15:15:06|WEEKLY|09717|1052239|/equities/zhongan-online|MSCI_EEM|-15.883086387056|1|1.4710288656216||1|0|0|11|-0.16667|14|-0.16666665462532|14|47.38|0.113|0.19606|0.0072974187764546|0.043016032363595|71.320066444603|102.18964828637|17.336485213133|0.75|0.5|0.37522|8|4|-0.0014023746701847|0.10978171503958|97.800003051758|2017-10-15|-0.21045|2021-02-28|0.47597|2017-10-08
2025-01-05 15:15:07|WEEKLY|09718|943563|/equities/innovationpay|MSCI_EEM|0.090957283119843|15|0.021489922581787|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|0.0071835811648079|0.14932236679058|4.5199999809265|2021-02-21|-0.352|2015-07-05|1|2009-08-09
2025-01-05 15:15:08|WEEKLY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|8.1698021469039|15|1.0763075096525|-0.0898|1|1|-0.08981|9.83|-0.05675|14|0.90238723717219|95|48.47|0.4066|0.47911|0.1330361388199|0.29607209687676|144.53639458685|184.84657570757|358.75912005446|0.533|0.2|0.28675|15|8|0.0049304588394062|0.10651315789474|90.959999084473|2021-02-21|-0.69773|2021-07-25|0.42786|2022-03-20
2025-01-05 15:15:09|WEEKLY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-4.3041152061854|11|0.39970506237062||0|0|0.10294|3.05|0.11065|4|0.11065198571388|4|28.71|0.09512|0.21417|0.26707848941668|0.39564477656044|2178.4229989211|3226.8159129316|187.11656203918|0.604|0.417|0.24902|48|13|0.0033441858789625|0.093522319884726|22.653280258179|2021-06-06|-0.32979|1998-08-30|0.53469|2008-12-21
2025-01-05 15:15:11|WEEKLY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-2351.6459563353|8|99.694408210542|-0.0217|-1|1|-0.02172|2164|0.14608|26|0.14607754327709|26|37.23|0.01159|0.08009|0.067150734168677|0.13708144708424|181.15509923388|251.07082046121|272.20125786164|0.773|0.455|0.16626|22|11|0.0020703995157385|0.053346513317191|3611.0600585938|2021-11-28|-0.1732|2018-11-11|0.32097|2021-08-29
2025-01-05 15:15:12|WEEKLY|09722|49987|/equities/franshion-ppt|MSCI_EEM|0.92425610644306|34|0.1513349410118||0|0|0.03333|0.93|-0.3427|25|-0.34269664275828|25|33.91|-0.07146|0.00441|-0.07728226086387|-0.032736736987392|16.610686226495|56.005364729911|34.572490236804|0.652|0.435|0.2651|23|12|0.00071921279212792|0.090869790897909|6.3970799446106|2020-01-19|-0.22759|2024-10-13|0.47959|2024-10-06
2025-01-05 15:15:13|WEEKLY|09723|50015|/equities/china-oilfield|MSCI_EEM|-8.1265344763237|24|0.4951683505377||0|0|-0.09595|7.31|-0.17857|18|-0.17857140759865|18|31.23|-0.0776|0.00164|-0.062428057581032|0.011076819210378|28.54898708015|94.742715893522|107.49999614323|0.538|0.346|0.25167|26|9|0.0018305508982036|0.086025748502994|26|2013-11-24|-0.33843|2020-03-15|0.22465|2009-05-10
2025-01-05 15:15:14|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
2025-01-05 15:15:15|WEEKLY|09725|100140|/equities/fe-horizon|MSCI_EEM|-6.0702230008176|28|0.27370026877565|-0.0886|-1|1|-0.08858|5.53|-0.12587|26|-0.12586798582653|26|34.55|-0.12152|-0.07981|-0.10714295826916|-0.10954056826448|19.545561912881|30.385184306213|74.327959237602|0.7|0.5|0.21939|20|10|0.00047743732590529|0.070625376044568|9.170000076294|2011-05-08|-0.16013|2011-09-25|0.22887|2011-10-30
2025-01-05 15:15:16|WEEKLY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-839.4016316002|4|22.800543866732||0|0|0.00641|775|-0.03704|31|-0.037037037037037|31|35.39|37.88324|39.71521|64.822499930185|97.303746354072|122394.80006554|374195.37224362|1761.3636363636|0.583|0.389|0.14683|36|14|0.81839700861394|0.043984212999217|897|2024-07-21|-0.99938|2005-01-30|1041.46021|2019-09-29
2025-01-05 15:15:17|WEEKLY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|6.2217080994464|56|0.24129395405474|0.2549|1|2|0.21858|6.69|-0.08498|42|-0.1091549127283|30|44.82|0.04777|0.07284|-0.026047872442578|0.044118731161927|69.284256827919|117.32283877955|264.42688272228|0.588|0.294|0.13302|17|9|0.001649694002448|0.041466205630355|7.789999961853|2015-04-12|-0.17828|2018-05-27|0.33704|2019-06-02
2025-01-05 15:15:18|WEEKLY|09728|102753|/equities/srisawad-power|MSCI_EEM|33.784550342643|20|2.7774677492444|0.0191|1|1|0.01911|40|0.08624|60|-0.050251183803994|29|48.82|-0.02222|0.08313|0.19382849443017|0.20859087207807|328.13940196822|204.15119562|495.04950962491|0.636|0.364|0.23418|11|7|0.0044471043165468|0.07667332733813|85.681823730469|2021-04-25|-0.24097|2018-05-20|0.38926|2020-04-12
2025-01-05 15:15:19|WEEKLY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|9.6666831315191|15|1.1982919999131|-0.0027|1|1|-0.00271|11.03|-0.1942|17|-0.24450946694867|4|34.48|-0.05447|0.05535|-0.16362943105853|-0.10774592038316|13.144673088821|42.363322704556|66.646527138634|0.476|0.286|0.31871|21|7|0.0025423441734417|0.11030669376694|69.559997558594|2018-05-27|-0.28453|2019-07-14|0.30717|2020-07-12
2025-01-05 15:15:20|WEEKLY|09730|50060|/equities/kb-laminates|MSCI_EEM|-8.0065613785224|19|0.69823548407934||0|0|-0.10772|6.89|-0.05913|17|-0.05913388842321|17|34.08|0.0481|0.13935|0.13277902881854|0.24790194607703|242.37757638824|495.52817508647|368.44918978163|0.667|0.458|0.25911|24|9|0.0033090550239234|0.084478971291866|19.588859558105|2021-05-09|-0.30882|2022-06-19|0.28271|2019-01-13
2025-01-05 15:15:22|WEEKLY|09731|50062|/equities/china-lesso|MSCI_EEM|3.1422124001057|15|0.35178555797466|-0.0207|1|2|-0.1|3.33|-0.22517|9|-0.37743188495645|10|29.76|-0.03826|0.05467|0.020989955234407|0.12542811883022|54.592738941251|189.99460430794|132.14285511549|0.6|0.4|0.2932|25|10|0.0023852770448549|0.089828984168865|21.60000038147|2021-06-06|-0.27114|2020-03-22|0.31786|2022-01-09
2025-01-05 15:15:23|WEEKLY|09732|100076|/equities/future-land|MSCI_EEM|-2.5697173412995|8|0.25823910820339|0.1156|-1|1|0.11558|1.76|-0.40338|26|-0.40338121619687|26|34.67|0.06355|0.15015|0.15728837027526|0.21677572543869|117.32232878145|140.98160509091|119.72788817747|0.556|0.389|0.37823|18|7|0.0042230744849445|0.11193486529319|11.060000419617|2019-07-07|-0.34728|2019-07-07|0.92453|2022-11-13
2025-01-05 15:15:24|WEEKLY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-138.70530392967|45|8.3601013098897|0.2346|-1|1|0.23463|112.15|1.03009|102|1.0300926347185|102|43.6|0.00591|0.06622|0.13242163434535|0.22031337765356|288.29083607221|565.24506667055|2908.4544367002|0.567|0.433|0.2309|30|11|0.0036181656804734|0.072693772189349|190.9700012207|2023-12-31|-0.17769|2008-11-23|0.25374|2008-11-02
2025-01-05 15:15:25|WEEKLY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|20.995778390636|15|3.6292758606123|0.3741|1|2|0.27386|30.7|-0.16678|18|-0.16678297988065|18|57.4|0.8932|1.20251|1.7623414456962|1.7623414456962|390.90266334|390.90266334|88.728329817417|0.4|0.4|0.44366|5|2|0.0050451827242525|0.14661365448505|450|2021-02-14|-0.22036|2021-10-10|0.56315|2022-11-06
2025-01-05 15:15:26|WEEKLY|09735|49976|/equities/huabao-intl|MSCI_EEM|2.0699739410275|14|0.19326962399498||0|0|-0.26148|2.09|0.38203|99|0.38202883069195|99|42.11|-0.00037|0.23424|-0.055882877302393|-0.015050815058956|36.767078676422|71.9952527475|30.246019686267|0.526|0.263|0.27113|19|10|0.0016542927429274|0.10182883148831|24.910911560059|2021-12-05|-0.69904|2022-01-30|0.5284|2021-05-23
2025-01-05 15:15:27|WEEKLY|09736|103642|/equities/asmedia|MSCI_EEM|-2048.2050645911|25|194.46045460777||0|0|-0.09218|1955|0.47636|41|0.47635538444252|41|26.88|-0.06892|0.0782|0.16610616391098|0.27592991371362|214.33832865562|429.44740055677|2815.3800853473|0.625|0.417|0.31769|24|6|0.0079592526158445|0.10697786248132|2570|2024-04-14|-0.26109|2015-07-12|0.38656|2014-05-25
2025-01-05 15:15:28|WEEKLY|09737|49986|/equities/shimao-propert|MSCI_EEM|0.98550605706399|14|0.29734656814809|0.0684|1|2|-0.52336|1.02|-0.27288|18|-0.2728833646086|18|47.06|-0.22164|0.03974|0.14529083744554|0.056392703633201|175.9566424245|102.81921531431|7.6119403728639|0.471|0.294|0.28848|17|5|0.0016507257072571|0.097936654366544|37.820125579834|2020-08-30|-0.76018|2023-08-06|1.37778|2024-10-06
2025-01-05 15:15:29|WEEKLY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|21.359482670272|18|1.1360639502826||0|0|-0.06996|22.6|0.28|57|-0.075342465753425|30|35.53|0.00309|0.07462|0.11984519243378|0.17392926065193|163.89533827358|155.98621759449|121.04981408204|0.579|0.368|0.19527|19|8|0.0011937283236994|0.064199783236994|84.48999786377|2013-02-17|-0.16607|2013-04-07|0.24242|2020-03-22
2025-01-05 15:15:30|WEEKLY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|2.6450428068923|15|0.33440611738406|-0.115|1|1|-0.11502|2.77|-0.31513|2|-0.39898987588025|17|38.44|0.0682|0.1188|0.13287517149475|0.2881189739048|97.159916672273|119.14163294841|30.066555077315|0.667|0.333|0.39094|9|6|3.952777777778E-5|0.11544658333333|48.258651733398|2020-07-26|-0.18182|2021-08-01|0.37371|2022-11-20
2025-01-05 15:15:31|WEEKLY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-5.2516387218758|18|0.26088746558639||0|0|-0.0316|4.57|-0.15134|16|-0.15134099494361|16|30.46|-0.11036|-0.04318|-0.079797438704334|-0.078163769650568|28.919757340473|42.048734384148|75.787728236358|0.538|0.385|0.20567|26|8|0.00089761433868974|0.069273436341162|15.859999656677|2011-03-13|-0.23989|2015-12-20|0.28811|2009-03-29
2025-01-05 15:15:33|WEEKLY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|10.541325670004|21|0.45113264496075|0.0664|1|2|0.04364|11.48|0.13712|72|0.13712249227532|72|28.29|-0.01772|0.03176|0.03520394961389|0.11222642055015|177.02689918204|480.35367782258|438.5026512|0.578|0.356|0.13122|45|16|0.0018339984532096|0.048023542150039|17.870000839233|2005-03-20|-0.19095|2020-03-15|0.18074|2009-02-01
2025-01-05 15:15:34|WEEKLY|09742|943487|/equities/china-cinda|MSCI_EEM|0.96553969994703|15|0.1936325748812|0.6135|1|2|0.51316|1.15|-0.22581|9|-0.2345678976007|10|33.12|-0.04816|-0.00072|-0.039311996360833|-0.13942570160818|53.955320921263|40.166521952964|24.46808559207|0.706|0.353|0.209|17|10|-0.00077620450606586|0.069645164644714|5.5300002098083|2014-01-26|-0.21384|2024-11-17|1.05263|2024-10-06
2025-01-05 15:15:35|WEEKLY|09743|17499|/equities/21vianet-group|MSCI_EEM|2.9629649733716|19|0.63067834856731||0|0|0.78058|4.95|2.12192|66|2.1219240668259|66|53.62|0.24748|0.34675|0.29643190751423|0.64448404793169|206.7746033098|365.20961455202|26.329787288008|0.538|0.308|0.34806|13|6|0.0018936083916084|0.12931727272727|44.450000762939|2021-02-14|-0.29137|2014-09-14|0.36134|2022-03-20
2025-01-05 15:15:36|WEEKLY|09744|101612|/equities/tower-bersama|MSCI_EEM|1731.7195637781|2|113.59347874062||0|0|-0.03721|2070|-0.18444|9|-0.18444444444444|9|56.15|0.02462|0.23081|-0.24376729067312|-0.46206349206349|25.324565686714|21.23065792|81.176470588235|0.231|0.154|0.2357|13|3|0.0019247742818057|0.071155937072503|8975|2014-08-10|-0.80359|2014-09-14|0.25348|2019-01-13
2025-01-05 15:15:36|WEEKLY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|31311.001245437|9|1959.6662515209||0|0|0.03056|37100|-0.08333|7|-0.083333333333333|7|27.53|0.05763|0.14584|0.14558527426925|0.19793393629247|343.2370925954|344.90832747652|172.55813953488|0.473|0.345|0.16447|55|16|0.0021363863337714|0.052142161629435|58300|2022-06-12|-0.75|1998-05-10|0.35635|2020-03-29
2025-01-05 15:15:38|WEEKLY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|108.86415613415|18|5.4548597992324|0.0356|1|2|-0.03766|115|-0.06805|66|0.10740740740741|39|61.64|0.15349|0.19328|0.01968003506465|0.10740740740741|103.20507495|110.741|128.49162011173|0.182|0.091|0.13249|11|2|0.00076188489208633|0.04191928057554|396|2019-10-27|-0.21642|2020-03-15|0.13838|2020-11-29
2025-01-05 15:15:39|WEEKLY|09747|19564|/equities/sise-cam|MSCI_EEM|-46.518542579098|22|2.3296292092427||0|0|0.01982|42.54|1.77997|122|1.7799720651319|122|19.1|0.2041|0.28689|0.38775076204136|0.4588263953539|-1492318.8519722|1517466.0277794|4253999.8894878|0.756|0.686|0.16254|86|25|0.010600534855769|0.10561287259615|57.450000762939|2023-10-08|-0.5|1993-10-24|1|1993-10-17
2025-01-05 15:15:40|WEEKLY|09748|50023|/equities/greentown-chin|MSCI_EEM|6.9091797853747|15|1.0112951865893|0.168|1|2|0.0618|9.45|-0.59785|5|-0.25733331044515|16|35.65|0.03877|0.16158|0.014014295209178|0.12237792886357|38.176467011754|118.35025144827|290.76922490047|0.609|0.304|0.34843|23|7|0.0044151918465228|0.10601161870504|18.5|2022-09-25|-0.28448|2011-09-25|0.47748|2009-05-17
2025-01-05 15:15:41|WEEKLY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|3.8659258527532|15|0.47262001702757|0.374|1|2|0.21078|4.94|0.26486|69|-0.16613926617329|35|34.52|-0.03619|0.03976|0.037414091610281|0.11904365785614|86.91771873858|154.65133850915|128.64583769891|0.522|0.304|0.23966|23|9|0.0019175866336634|0.083060680693069|12.859999656677|2018-02-11|-0.18837|2011-09-25|0.34211|2024-09-29
2025-01-05 15:15:42|WEEKLY|09750|19410|/equities/ford-otosan|MSCI_EEM|-1089.4074211225|23|65.277558197519||0|0|-0.00316|951.5|0.03337|25|0.033367229731702|25|43.25|0.5651|0.79711|0.77318457442199|1.4127910760087|2880.0161571863|86654.758694815|9515000.2126793|0.667|0.417|0.27155|36|13|0.0097679860671311|0.098596776440785|1249|2024-05-26|-0.33333|1996-06-30|1|1996-03-17
2025-01-05 15:15:44|WEEKLY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-4.935270804648|3|0.41308124616277||0|0|-0.09687|3.85|-0.16799|12|-0.16799425109354|12|36.67|-0.13888|-0.01684|0.033365001825745|0.033911711973581|78.275173341191|81.866047439569|157.14285019188|0.583|0.417|0.31814|12|3|0.0030330769230769|0.10078266968326|13.60385799408|2021-05-02|-0.19407|2022-09-04|0.3683|2021-04-04
2025-01-05 15:15:45|WEEKLY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-2.2670185000184|8|0.21067281665016|0.1222|-1|1|0.12222|1.58|-0.50595|51|-0.50595164778108|51|26|-0.31406|-0.10568|-0.23050278234967|-0.23050278234967|38.950351603598|38.950351603598|12.402363444505|0.375|0.375|0.4226|8|2|-0.0043212093023256|0.15523451162791|26.984260559082|2021-07-04|-0.2661|2021-12-19|0.34256|2022-12-04
2025-01-05 15:15:45|WEEKLY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|-8.4153884171424|8|0.33111660239033||0|0|0.0276|7.4|-0.14398|9|-0.14398202028977|9|33.88|-0.07276|-0.0099|-0.033863319026631|-0.039789457498683|52.54780288701|76.055433042265|39.112051086296|0.5|0.25|0.17762|24|9|-0.00020998780487805|0.058412012195122|19.270000457764|2009-04-26|-0.39316|2013-02-17|0.25631|2020-03-22
2025-01-05 15:15:46|WEEKLY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|99.028141560425|15|6.8778361816877|-0.0242|1|1|-0.02418|111.77|-0.09958|12|-0.099582413207359|12|28.17|-0.03963|0.03685|0.071680073988781|0.11532781117179|167.08952562795|202.04330733233|419.24230038552|0.522|0.391|0.18817|23|10|0.003207250755287|0.063072567975831|150|2023-05-14|-0.14894|2012-09-23|0.26937|2020-05-17
2025-01-05 15:15:47|WEEKLY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|-5.264148495195|19|0.16638287623646||0|0|-0.09615|4.75|-0.12121|32|0.053613905322766|31|44.22|0.05449|0.16004|0.2655492196835|0.43339897887449|415.2376681812|518.80922390816|608.97438131141|0.5|0.333|0.10876|18|6|0.0028076044226044|0.03681257985258|7.1999998092651|2020-10-18|-0.35175|2015-08-09|0.19481|2020-05-31
2025-01-05 15:15:49|WEEKLY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-4.6598482740528|8|0.43328275324923|0.1562|-1|1|0.15625|3.24|0.38778|68|3.6707989244482|35|40.31|-0.21543|0.43453|0.40400970786082|0.93002583299905|216.28393325373|482.39202281945|167.61510927508|0.5|0.25|0.3229|16|6|0.0057045552147239|0.1014195398773|20.799999237061|2021-06-06|-0.37097|2022-01-30|2.81325|2017-12-17
2025-01-05 15:15:50|WEEKLY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|5109.3879544593|6|215.42073067501|0.0482|1|2|0.01655|5774|0.01045|63|0.094859875406724|38|27.54|-0.0111|0.0398|0.01973317087663|0.04971768785659|112.0128023424|198.55589829784|1124.0999414192|0.61|0.407|0.14921|59|23|0.0022924601226994|0.049405214723926|7564.623046875|2019-07-14|-0.25714|1998-10-11|0.25|1998-09-27
2025-01-05 15:15:51|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
2025-01-05 15:15:52|WEEKLY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-28.689936032835|38|1.8449787666213||0|0|0.30072|22.37|-0.14741|7|-0.14741086539706|7|23.44|-0.08786|-0.05916|-0.10197007532945|-0.074083176686954|25.257698449195|51.26729744341|62.801800982675|0.75|0.5|0.19788|16|10|-0.00029917475728155|0.06401463592233|55.990001678467|2022-01-16|-0.21476|2023-10-29|0.19048|2020-04-19
2025-01-05 15:15:53|WEEKLY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|0.85392096558421|19|0.072815831435876|-0.1238|1|1|-0.12381|0.92|0.11017|66|-0.092307699361496|23|30.71|-0.13935|-0.01893|-0.087760499033385|-0.29007965586332|39.688304768674|27.057114998242|19.532908901021|0.714|0.429|0.35367|7|5|-0.0038952789699571|0.096478841201717|5.8200001716614|2020-11-22|-0.32243|2021-03-07|0.51515|2022-01-02
2025-01-05 15:15:54|WEEKLY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-7.8973225073377|9|0.59910753423505||0|0|0.14583|6.15|-0.09315|9|-0.093152057138024|9|31.88|-0.03973|0.07637|-0.056856423434032|-0.056856423434032|77.603535085035|77.603535085035|34.357543164419|0.5|0.5|0.21092|8|0|-0.0027507224334601|0.065688326996198|36.25|2020-02-16|-0.28317|2020-03-15|0.17881|2024-09-08
2025-01-05 15:15:55|WEEKLY|09762|100135|/equities/sh-pharma|MSCI_EEM|10.682344337334|14|0.74777026587008||0|0|-0.11064|12.54|-0.20094|6|-0.20094187691792|6|33.24|-0.04148|0.00911|-0.04169967503458|-0.0096375281323761|53.93629926164|85.983758886549|54.521738964579|0.571|0.381|0.19787|21|9|2.5794655414909E-5|0.067258270042194|29.450000762939|2015-05-24|-0.18914|2012-05-27|0.19293|2022-03-20
2025-01-05 15:15:56|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
2025-01-05 15:15:57|WEEKLY|09764|1159521|/equities/akeso-inc|MSCI_EEM|51.365287853391|17|7.0042123830128|0.0639|1|2|-0.05434|58.3|-0.72931|12|0.30578784578134|33|25.44|-0.20819|-0.12188|-0.21540789757231|-0.022239790402815|9.0944058334284|84.84109367|239.9176998662|0.667|0.222|0.42133|9|5|0.0074528163265306|0.14195906122449|78.75|2024-12-01|-0.23922|2024-05-26|0.41862|2022-06-26
2025-01-05 15:15:57|WEEKLY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|113.6871332051|104|3.7042899488855|0.5461|1|1|0.54613|124|0.06472|45|0.4123191706461|67|38.78|-0.00556|0.05|0.095856673828172|0.10623454255124|136.53883078088|128.23919037952|182.21894847777|0.444|0.333|0.09311|9|3|0.0018338274336283|0.03679|128.80000305176|2024-12-01|-0.27286|2020-03-22|0.11479|2020-04-12
2025-01-05 15:15:59|WEEKLY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|0.38242755626554|15|0.046552977028227|0.0333|1|1|0.03333|0.465|-0.08434|35|-0.27192983006506|18|32.61|-0.01501|0.1116|0.064761823451503|0.16256723508407|38.997124962027|104.76552001524|116.24999916181|0.739|0.435|0.31203|23|13|0.0034161910994764|0.10081327225131|4.9000000953674|2015-04-12|-0.20588|2022-10-02|1.6875|2014-03-16
2025-01-05 15:16:00|WEEKLY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|4.8890725519271|14|0.32871260674918|0.0216|1|2|-0.1254|5.51|-0.08151|35|-0.05177984912714|20|42.16|-0.03377|0.01574|-0.017877347166781|0.010514754565689|73.696371933707|99.827958444306|91.376451694302|0.579|0.421|0.19315|19|8|0.00067730958230958|0.061007948402948|13.319999694824|2015-06-07|-0.15913|2024-03-31|0.19772|2024-10-06
2025-01-05 15:16:01|WEEKLY|09768|943535|/equities/ceb-bank|MSCI_EEM|2.5475691123083|15|0.1441436355884|0.1341|1|1|0.1341|2.96|-0.05063|29|-0.050632865550022|29|29.47|-0.05536|-0.00941|-0.064249864376954|-0.074531843634736|49.537831874639|62.512066791798|76.485791361189|0.526|0.316|0.15714|19|8|0.00019322299651568|0.05177149825784|5.6500000953674|2015-04-19|-0.12791|2024-03-31|0.17995|2015-04-12
2025-01-05 15:16:02|WEEKLY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|4.9546497122256|34|0.66996306595321|-0.0843|1|2|-0.21217|5.05|0.28215|52|-0.04731203626611|22|28.81|-0.13156|0.1526|0.15488535963772|0.28245654391717|203.94263195357|277.33687505433|298.81656921601|0.556|0.333|0.24735|27|11|0.0056074352651048|0.072931294697904|12.629000663757|2023-04-23|-0.25508|2022-10-30|3.91071|2016-04-10
2025-01-05 15:16:03|WEEKLY|09770|100093|/equities/mmg|MSCI_EEM|-3.0057354395741|25|0.28218331404098||0|0|0.08696|2.52|0.06564|19|0.065637097269354|19|36.5|0.09707|0.18283|0.22681464128772|0.40217121962298|419.27494739978|630.62399422751|209.99999006589|0.636|0.364|0.34038|22|12|0.0039161789600967|0.11155941958888|7.0700001716614|2010-10-17|-0.25385|2021-08-22|0.36522|2023-04-16
2025-01-05 15:16:04|WEEKLY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|-16.429111441633|19|1.2607335450233|0.0968|-1|1|0.09682|13.62|0.06233|25|0.062331804831533|25|30.9|-0.10634|-0.04978|0.029011303404437|0.010939691807873|95.495319999846|85.311666383632|181.59984837862|0.6|0.5|0.25167|10|6|0.0034495107033639|0.08457996941896|27.299999237061|2020-08-02|-0.16219|2020-03-15|0.21131|2020-07-12
2025-01-05 15:16:05|WEEKLY|09772|943529|/equities/logan-ppt|MSCI_EEM|-1.4312851633425|13|0.13042838062829|-0.0737|-1|1|-0.07368|1.02|-0.38298|56|-0.38297873959383|56|35.25|-0.01679|0.06641|0.10072732700278|0.093810092629133|96.089600832124|104.32720006078|47.441857473601|0.563|0.375|0.33719|16|9|0.0026860763888889|0.10455869791667|15.420000076294|2020-07-12|-0.58716|2022-08-28|0.90217|2022-12-11
2025-01-05 15:16:06|WEEKLY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|6.0084816744873|56|0.41883939733277||0|0|0.20555|7.39|-0.05556|27|-0.055555571047341|27|32.96|-0.05929|-0.00975|-0.00080386440884009|0.011359673682701|75.314638559196|94.983733662739|134.3636339361|0.609|0.348|0.1988|23|12|0.0012082779827798|0.062623837638376|15.369882583618|2020-01-19|-0.17526|2011-09-25|0.17241|2009-08-09
2025-01-05 15:16:07|WEEKLY|09774|100043|/equities/beijing-airpor|MSCI_EEM|2.3870766889579|15|0.22304290990727|0.0262|1|2|-0.0346|2.79|0.41734|66|-0.072897172605162|51|38.05|-0.01538|0.03105|-0.00013863038982862|-0.040153277180175|73.158323817163|63.656197392596|43.457942814599|0.619|0.381|0.2222|21|10|0.00016442804428044|0.074471131611316|14.10000038147|2017-09-17|-0.25765|2018-06-24|0.23504|2024-09-29
2025-01-05 15:16:08|WEEKLY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|1.3058979050649|15|0.24495555546512|-0.2099|1|2|-0.27072|1.32|-0.00291|15|-0.0029069739235237|15|45|0.22271|0.30888|0.085956268644478|0.085956268644478|117.14012738|117.14012738|8.2551599208671|0.4|0.4|0.67942|5|2|-0.0012176569037657|0.18165016736402|61.270000457764|2020-12-06|-0.53016|2024-01-14|0.70875|2023-01-08
2025-01-05 15:16:09|WEEKLY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|422.74724318232|89|23.724417154802||0|0|0.43245|485.6|-0.07278|38|0.076294255554568|47|34.9|-0.04879|0.00359|0.022918339545347|0.064444232772111|110.46430500194|141.15221655807|545.61798438597|0.667|0.381|0.16143|21|10|0.0028593057247259|0.052250219244823|503.5|2024-10-20|-0.15344|2020-02-02|0.23448|2009-07-12
2025-01-05 15:16:10|WEEKLY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|6.5549599917047|14|1.5110120120253||0|0|1.91026|11.35|0.21844|73|0.076294255554568|47|46|0.13291|0.26383|0.21843681878696|0|121.844|100|47.609061698088|0.2|0|0.519|5|1|0.005382633744856|0.18668444444444|74.669998168945|2021-02-14|-0.30993|2022-01-30|0.45552|2024-11-10
2025-01-05 15:16:11|WEEKLY|09778|959048|/equities/3sbio|MSCI_EEM|5.2459587494713|14|0.46401182072177||0|0|-0.20027|5.91|-0.05271|60|0.070121957646247|44|37.38|-0.02457|0.03961|-0.037856079289001|-0.11740280823846|68.049210609406|58.769541724487|61.116854196315|0.615|0.308|0.28416|13|6|0.00074438877755511|0.092562705410822|23.25|2018-06-03|-0.21094|2020-03-01|0.23559|2022-11-13
2025-01-05 15:16:12|WEEKLY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|7.4977187206441|46|0.34742708040298|0.0828|1|2|0.01799|8.49|0.07796|22|-0.10576919109158|25|30.76|-0.09284|-0.05376|-0.060751131613768|-0.047007318884478|37.623727985748|64.356176304007|157.51391431209|0.56|0.32|0.16516|25|11|0.0011598034398034|0.056474680589681|12.89999961853|2018-01-28|-0.17073|2011-06-19|0.16896|2011-10-02
2025-01-05 15:16:13|WEEKLY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|4.3156644359254|15|0.49664811807282|0.2723|1|2|0.1445|4.99|-0.05471|24|-0.054714357396319|24|27.59|-0.05503|0.0225|-0.050021685659094|-0.14983460988154|45.731197565361|25.99316664688|26.914776292913|0.379|0.276|0.21624|29|7|-0.00019385749385749|0.070417248157248|33.75|2015-05-31|-0.17026|2015-08-23|0.44037|2024-10-06
2025-01-05 15:16:15|WEEKLY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|19.123206026594|21|0.8416453640595|0.1878|1|1|0.18785|21.5|0|38|-0.012429431564299|28|31.95|-0.03274|0.0036|0.01261510098948|0.060860910836289|99.018766717296|143.73017648101|159.8513033821|0.571|0.381|0.14618|21|10|0.0012298842257598|0.0464200723589|27.75|2013-03-10|-0.20144|2020-03-15|0.15315|2021-01-10
2025-01-05 15:16:15|WEEKLY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|-3.524979606685|8|0.37999320540725|-0.0303|-1|1|-0.0303|2.38|-0.42846|11|-0.42845612572724|11|52.75|-0.19066|0.07053|-0.42845612572724|-0.42845612572724|57.154|57.154|4.630350279742|0.25|0.25|0.53179|4|1|-0.0072904587155963|0.15698582568807|80.680000305176|2020-11-15|-0.48884|2024-06-09|0.53952|2024-03-24
2025-01-05 15:16:16|WEEKLY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|1.8269194223953|36|0.21930561591067|0.1448|1|2|-0.02513|1.94|0.59613|71|6.4698795609869|130|55.4|1.0194|1.49598|3.5330042892392|6.4698795609869|1192.28995644|746.988|112.79069912505|0.4|0.2|0.42454|5|1|0.0062192628205128|0.13450807692308|26.049999237061|2021-01-24|-0.61311|2023-10-01|0.44573|2022-12-11
2025-01-05 15:16:17|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
2025-01-05 15:16:18|WEEKLY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|-0.032006952654004|3|0.0045520860860288|-0.1111|-1|1|-0.11111|0.02|0.12746|11|0.12746006820993|11|27.11|-0.00863|0.14784|0.089508835852099|0.14188534367978|229.1978034405|647.09544571491|0.181967056989|0.5|0.387|0.26257|62|17|0.0012948841354724|0.095868645276292|29.694000244141|2000-02-20|-0.46341|2024-03-10|1.46617|2004-02-29
2025-01-05 15:16:20|WEEKLY|09786|942849|/equities/carabao-group|MSCI_EEM|69.368345711131|16|3.6110128502213|0.0753|1|2|0.03268|79|-0.11679|29|-0.19073513959784|8|27|-0.03739|0.03719|0.057341044162421|0.11524645314204|134.46059516052|185.55632228116|243.07692307692|0.579|0.421|0.2215|19|6|0.0029790909090909|0.071576761363636|156|2021-07-18|-0.20736|2020-03-15|0.21154|2020-05-17
2025-01-05 15:16:20|WEEKLY|09787|1163025|/equities/agora-inc|MSCI_EEM|2.4399261024976|14|1.037323784271|0.6119|1|2|-0.05945|4.43|0.92262|188|0.01679933092524|3|74.33|-0.14098|0.27307|0.46971065510616|0.01679933092524|195.4920016|101.68|8.7722768877992|0.667|0.333|0.30092|3|1|-0.0016398305084746|0.16943207627119|114.96499633789|2021-02-21|-0.37938|2021-02-28|0.95436|2024-10-06
2025-01-05 15:16:21|WEEKLY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-3.8686013606576|31|0.22046284005096||0|0|0.03867|3.48|0.16636|51|0.14316241471569|80|30.38|-0.08839|-0.02812|0.1143681516577|0.088374668388376|137.81228571184|118.15587444|56.129034292438|0.375|0.25|0.2563|8|2|-0.00064725274725275|0.070261501831502|6.8000001907349|2019-10-20|-0.28462|2020-03-15|0.34091|2020-04-12
2025-01-05 15:16:22|WEEKLY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|-14.360360829754|22|0.94416469857948||0|0|-0.08224|14.08|1.96313|86|1.9631255645823|86|18.78|0.13025|0.29536|0.1937056102039|0.22962810323931|8584.661437298|36894.790530563|1407999.9254906|0.711|0.651|0.12952|83|20|0.0096309936708861|0.10309170886076|17.770000457764|2024-07-21|-0.5|1995-07-09|1|1995-04-30
2025-01-05 15:16:23|WEEKLY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-158081.88520354|30|7193.9617345144|0.1681|-1|1|0.16809|136100|-0.03991|10|-0.039906103286385|10|34.89|-0.11611|-0.01839|-0.087537827056585|0.035624020288001|20.853928538674|124.00384687272|97.562724014337|0.722|0.444|0.19307|18|9|0.00095019786910197|0.064238888888889|869000|2020-02-23|-0.14634|2022-05-15|0.31282|2013-05-26
2025-01-05 15:16:25|WEEKLY|09791|50038|/equities/sany-intl|MSCI_EEM|3.9867164491525|34|0.43771821151865|-0.3691|1|1|-0.3691|4.41|0.11209|28|0.11208920111143|28|35.9|-0.06605|0.0185|-0.057689583297411|0.061727698153508|22.538058766245|131.0947080407|89.45233267682|0.714|0.476|0.27122|21|10|0.0016773189326557|0.093569339263024|13.079999923706|2023-07-30|-0.15693|2013-06-23|0.30015|2021-02-14
2025-01-05 15:16:26|WEEKLY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|2.2986312604814|15|0.42541371058106|-0.0498|1|1|-0.04981|2.48|0.26711|58|-0.40229879689901|17|29.86|-0.10398|-0.03965|-0.08379403635099|-0.2592458486869|66.935495913507|52.8253237|8.3708634541604|0.429|0.286|0.50808|7|4|-0.0051865470852018|0.15226520179372|58.674129486084|2021-02-21|-0.29396|2022-07-17|0.5977|2024-10-06
2025-01-05 15:16:26|WEEKLY|09793|50059|/equities/kwg-property|MSCI_EEM|-0.6646475736888|1|0.088215860876498||0|0|0|0.395|-0.57353|19|-0.57352942852207|19|31.62|-0.08536|0.04425|0.026063575654387|-0.092302194652138|73.57824008629|42.031809845746|15.429688263976|0.346|0.231|0.35413|26|7|0.0020883090024331|0.11595003649635|14.180000305176|2021-04-04|-0.3375|2024-10-13|1.10526|2024-10-06
2025-01-05 15:16:27|WEEKLY|09794|100035|/equities/chinacomservic|MSCI_EEM|3.7507960690651|37|0.25668319770762||0|0|0.13684|4.32|-0.07955|42|0.22698447348898|26|37|-0.01003|0.04014|-0.0085344552464096|0.0099234586390511|71.16794317807|102.13903487016|93.70932855848|0.762|0.381|0.20449|21|12|0.00083554735547356|0.067794378843789|8.3152170181274|2019-02-24|-0.17299|2022-04-03|0.18272|2023-03-05
2025-01-05 15:16:28|WEEKLY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|-2.9155450719284|12|0.21351503192341|0.4136|-1|1|0.41361|2.24|-0.01266|9|-0.012663633641034|9|30.38|-0.08523|0.03165|0.071744679179472|0.10929000886728|116.16607028028|149.19529619446|320.00000681196|0.423|0.346|0.22833|26|6|0.0032058801498127|0.080830187265918|7.5700001716614|2018-05-27|-0.36126|2024-10-27|0.36585|2013-03-10
2025-01-05 15:16:30|WEEKLY|09796|19294|/equities/aselsan|MSCI_EEM|61.339590196285|79|4.145135838299|1.6149|1|2|1.53557|74.85|-0.32021|10|0.61095103933666|55|16.97|0.21247|0.27612|0.13040280055744|0.15886311714539|1829.9863245767|4577.0338198541|748500.00147168|0.8|0.72|0.10676|75|21|0.010060244263509|0.10296711324944|75.349998474121|2025-01-05|-0.5|2000-12-03|1|1999-11-14
2025-01-05 15:16:31|WEEKLY|09797|27151|/equities/megacable-cpo|MSCI_EEM|-42.376760539884|19|2.8995281390771|0.1105|-1|1|0.11045|37.53|0.01735|39|0.017346406218534|39|43.85|-0.03804|0.02171|0.0031381701422224|0.09811971189771|74.832272250329|151.33311948554|99.893529635741|0.65|0.3|0.22169|20|11|0.00093869273743017|0.064624905027933|101.98999786377|2018-10-28|-0.23|2008-07-27|0.46388|2008-10-19
2025-01-05 15:16:32|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
2025-01-05 15:16:33|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
2025-01-05 15:16:34|WEEKLY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|-30.926258589223|25|0.99208625998579|0.0793|-1|1|0.07933|27.62|0.29934|79|0.29933615194881|79|47.06|0.05014|0.09365|0.10205209196514|0.19134911751889|202.95402797042|285.51366530897|261.97477245194|0.625|0.438|0.09677|16|6|0.001535842985843|0.033835456885457|40|2018-08-26|-0.09632|2019-04-14|0.11904|2012-06-24
2025-01-05 15:16:36|WEEKLY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|4.1919654784758|15|0.4660114785645|0.1|1|1|0.1|5.5|-0.00068|21|-0.00067612876622269|21|34.14|-0.00097|0.08177|0.034058467869645|0.062775335937306|105.98696036344|127.42735596228|43.37539327783|0.524|0.381|0.25903|21|6|0.00089080711354309|0.088542476060191|17.64999961853|2011-04-17|-0.21293|2011-09-25|0.33259|2011-10-30
2025-01-05 15:16:37|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
2025-01-05 15:16:38|WEEKLY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|4.696388344463|14|0.51146208411326||0|0|-0.25075|5.02|-0.03676|27|-0.036755382352396|27|35.92|-0.00141|0.07532|0.11852855391402|0.24256982684382|89.321916565568|179.24610002723|473.58492942585|0.462|0.385|0.30263|13|4|0.0057291458333333|0.0997645|11.039999961853|2023-02-05|-0.26286|2023-10-15|0.30446|2021-01-10
2025-01-05 15:16:38|WEEKLY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|50.865737741869|127|2.1947543403567|1.6079|1|2|1.42549|57.1|0.35387|66|-0.14818467868585|22|29.82|-0.08394|-0.00905|-0.035732566195173|-0.073598476738386|73.273360768449|85.26633018|107.08243641444|0.545|0.182|0.17097|11|5|0.0011495374449339|0.061298193832599|58.948677062988|2023-07-30|-0.19854|2020-03-22|0.20476|2022-03-20
2025-01-05 15:16:39|WEEKLY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|-3.7266696435159|8|0.47853924179833||0|0|-0.18107|2.87|-0.21905|7|-0.21905458473213|7|49.5|0.44948|0.60254|1.1074792023377|1.6111207833473|755.745987135|456.86425302265|25.90252622131|0.5|0.3|0.4028|10|2|0.0015080677290837|0.13606258964143|67.410003662109|2018-06-17|-0.30065|2022-03-13|0.34193|2018-03-11
2025-01-05 15:16:41|WEEKLY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|-751.59281515368|3|42.412560091493|-0.0509|-1|1|-0.0509|640|-0.10441|15|-0.10441176470588|15|36.72|-0.02275|0.02978|0.074621693253574|0.12004420895214|156.63401108325|180.20462315916|130.08130081301|0.444|0.333|0.1858|18|6|0.0014158371040724|0.059776455505279|1448.5810546875|2016-08-14|-0.28597|2020-03-22|0.25029|2020-06-07
2025-01-05 15:16:42|WEEKLY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|6.2351706159516|43|0.55160982965086|0.3421|1|1|0.34211|7.65|-0.14048|40|-0.1727267170836|4|28.56|-0.10219|-0.04304|-0.057604273877734|-0.011044984818841|33.247629104271|71.878601694131|205.09383528817|0.519|0.296|0.23591|27|12|0.0018784501845018|0.075509741697417|10.460000038147|2021-04-11|-0.17037|2024-01-21|0.16312|2010-09-05
2025-01-05 15:16:42|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
2025-01-05 15:16:43|WEEKLY|09809|29590|/equities/ypf-sa|MSCI_EEM|32.830246192015|11|3.5932514727789||0|0|0.71774|44.06|-0.414|12|0.27049185089883|36|33.35|0.00214|0.08654|-0.015992181138708|0.022457028857804|9.3283296421461|44.093636661841|208.61742245504|0.551|0.347|0.25756|49|20|0.0024351338199513|0.080983047445256|69.980003356934|2005-10-02|-0.41034|2009-03-08|0.56943|2023-11-26
2025-01-05 15:16:44|WEEKLY|09810|100142|/equities/cqrc-bank|MSCI_EEM|3.7509208384576|54|0.2780263204236|0.4917|1|1|0.49175|4.52|0.00368|21|0.00367646704341|21|32.38|-0.00289|0.04055|0.010823093217863|-0.018942868766076|99.272229827271|80.337288859048|85.931554833551|0.571|0.333|0.20433|21|13|0.0008337789904502|0.060326111869031|7.4899997711182|2018-02-04|-0.17799|2011-09-25|0.36842|2011-10-30
2025-01-05 15:16:46|WEEKLY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-5.62510987216|87|0.0017033288669721||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|-0.0043942424242424|0.11004109848485|97|2020-10-18|-0.2394|2022-05-08|0.27946|2021-01-24
2025-01-05 15:16:47|WEEKLY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|-2.302409851691|1|0.3158032974074||1|0|0|1.32|0.339|14|0.33899751035522|14|37.64|-0.07257|0.00828|0.0010430328648589|0.056832223603193|74.817887564676|120.75930171463|18.776671593984|0.455|0.318|0.32824|22|7|0.0011708937198068|0.099885603864734|23.85000038147|2018-02-04|-0.2406|2024-05-26|1.06364|2024-10-06
2025-01-05 15:16:48|WEEKLY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|0.83419843349471|34|0.12935158948348||0|0|-0.28455|0.88|-0.33955|23|-0.33955466483171|23|37|0.1412|0.2102|-0.15253594176574|-0.15253594176574|68.3222316|68.3222316|5.3012046687298|0.4|0.4|0.47717|5|1|-0.0079512844036697|0.14275766055046|27.549999237061|2021-07-04|-0.34694|2021-12-19|0.57143|2024-10-06
2025-01-05 15:16:49|WEEKLY|09814|50065|/equities/lee---man-pape|MSCI_EEM|2.1794600424481|15|0.17269799664365|-0.0751|1|1|-0.0751|2.34|-0.11723|25|-0.11723080395211|25|32.8|0.0029|0.0687|-0.041969905844215|-0.034175752743099|41.111872799667|61.053616059463|243.74999650754|0.56|0.4|0.26904|25|10|0.0028210311750599|0.086268117505995|10.939999580383|2017-09-17|-0.19635|2021-10-03|0.36508|2011-10-30
2025-01-05 15:16:49|WEEKLY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|20.316342849763|31|1.0306911950575|-0.1039|1|1|-0.1039|20.7|0.13645|37|-0.17610062893082|46|32.67|-0.05392|-0.0127|-0.015451900389844|0.029340989882417|86.235848353592|101.7335242|81.980201041344|0.556|0.222|0.17219|9|6|4.0401234567901E-5|0.059608549382716|48.25|2020-02-16|-0.17442|2020-03-15|0.12667|2019-10-20
2025-01-05 15:16:51|WEEKLY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|0.48607445174696|15|0.073257949822018|0.5697|1|2|0.50617|0.61|-0.26563|34|0.029762269828039|62|42.27|-0.06207|0.10121|-0.14251034245683|-0.24486598596216|32.507967345905|34.377184907264|19.677420421644|0.455|0.273|0.23988|11|4|-0.001093382045929|0.073830584551148|4.1300001144409|2018-02-04|-0.59314|2022-01-09|0.65432|2024-10-06
2025-01-05 15:16:52|WEEKLY|09817|50073|/equities/sinotruk|MSCI_EEM|17.362618890143|112|2.0262471568818||0|0|1.3053|22.2|-0.18638|14|-0.18638294301134|14|24.86|-0.07327|-0.00915|-0.093958673062566|-0.054590173162188|7.9558008554976|46.805857217257|437.86982270781|0.724|0.414|0.27566|29|16|0.0037924879807692|0.091001923076923|28.39999961853|2021-02-21|-0.21293|2018-09-30|0.43568|2018-09-23
2025-01-05 15:16:53|WEEKLY|09818|50020|/equities/agile-property|MSCI_EEM|-1.2935320386561|7|0.18951068153886|0.0789|-1|1|0.07895|0.7|0.47429|59|-0.32692305223476|18|34.17|-0.0203|0.05732|0.14671625614188|0.14649227525507|189.73421568692|133.07981878311|26.615967970324|0.458|0.333|0.32253|24|9|0.0023664043583535|0.10543245762712|17.840000152588|2018-04-22|-0.34706|2024-10-13|1.69841|2024-10-06
2025-01-05 15:16:54|WEEKLY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|-2.7208984509014|1|0.33016841166223||1|0|0|1.81|0.13589|14|0.13588653534946|14|35.05|-0.00298|0.06101|0.037068877689254|-0.0028188422290243|131.00090652242|86.262790554143|18.063870859179|0.65|0.45|0.26089|20|8|-0.00058058487874465|0.082051883024251|13.39999961853|2020-07-05|-0.32012|2023-05-21|0.2753|2023-04-02
2025-01-05 15:16:55|WEEKLY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|3.105196062129|15|0.34744120138848|0.2596|1|1|0.25962|3.93|-0.11952|25|-0.11952417676294|25|34.96|0.0271|0.09348|0.0878552687216|0.142322406063|166.89453617277|201.48163895896|178.63636279894|0.652|0.435|0.26613|23|12|0.0026272004889976|0.088898019559902|11|2018-03-04|-0.21728|2020-03-22|0.30917|2015-04-05
2025-01-05 15:16:57|WEEKLY|09821|100098|/equities/powerlong|MSCI_EEM|0.4021872588791|14|0.11425929896247||0|0|-0.49432|0.445|-0.6|18|-0.59999998410543|18|45.94|-0.00651|0.19636|0.10076471080523|-0.011643533836531|158.42526082484|60.089863940149|16.729322499569|0.647|0.353|0.28854|17|8|0.000712040302267|0.099402607052897|8.7299995422363|2021-05-16|-0.375|2024-09-15|0.7686|2022-12-11
2025-01-05 15:16:58|WEEKLY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|4.1155853206507|56|0.20872631132998|0.257|1|1|0.25698|4.5|-0.06548|14|-0.080860517516376|37|58.89|0.00914|0.03955|0.03069118237897|0.083423839569612|112.21395887007|127.50760813676|169.8113146436|0.778|0.444|0.14192|9|5|0.0013088888888889|0.047561965811966|4.7800002098083|2024-07-21|-0.15816|2020-03-29|0.16667|2020-03-22
2025-01-05 15:16:58|WEEKLY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|9.4663284946553|21|0.66251360702819||0|0|-0.16404|9.53|-0.0655|51|-0.065504643317167|51|37.21|-0.03473|0.02943|0.0044495426589099|0.019156131247409|82.692504315643|98.693317074292|79.416664441427|0.789|0.474|0.22318|19|9|0.0010665749656121|0.075686533700137|13.909999847412|2011-04-03|-0.25588|2020-03-15|0.26393|2011-12-04
2025-01-05 15:16:59|WEEKLY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|-14.210169375698|5|1.2230508985402|-0.0594|-1|1|-0.05937|11.42|0.04827|36|0.048267518300102|36|34.63|0.01403|0.09389|0.14782701423955|0.26277309063903|121.34201047247|201.83708652931|435.87788454644|0.542|0.375|0.27027|24|9|0.003726|0.08898548502994|19.35000038147|2011-05-01|-0.17098|2020-03-15|0.31702|2009-03-22
2025-01-05 15:17:00|WEEKLY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|4.8393170060189|35|0.3820675528933|-0.0781|1|1|-0.0781|5.43|0.32938|83|0.32938398398821|83|56.14|0.09644|0.15369|0.31446058631537|0.2119821279003|221.0927430407|145.51127604|60.266367263039|0.429|0.286|0.22295|7|4|5.0585480093684E-6|0.073038173302108|13.159999847412|2018-09-09|-0.19688|2020-03-15|0.18873|2022-01-09
2025-01-05 15:17:02|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
2025-01-05 15:17:02|WEEKLY|09827|100120|/equities/lijun-intl|MSCI_EEM|-4.2379330244864|23|0.2791919178511||0|0|0.09309|3.41|-0.11529|85|-0.115294119891|85|49.94|0.12076|0.28444|0.19402126497325|0.33948319550793|306.37163278884|361.35801094381|793.02326258354|0.75|0.438|0.29105|16|9|0.0044648233861145|0.096343507917174|9.460000038147|2018-06-17|-0.18519|2011-08-07|0.37748|2010-04-18
2025-01-05 15:17:03|WEEKLY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|0.80944924892932|15|0.07983649595734|-0.0652|1|1|-0.06522|0.86|0.072|33|-0.073214978320744|17|38.1|0.02517|0.08014|0.11620895209868|0.1143928874448|215.57339536975|120.668058|25.748504083989|0.381|0.095|0.2002|21|8|-0.00053130221130221|0.067561425061425|4.5999999046326|2015-06-07|-0.15789|2024-10-13|0.26027|2024-09-29
2025-01-05 15:17:04|WEEKLY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.8311658039527|42|0.20915027454982|0.1801|1|1|0.18009|2.49|-0.13927|29|-0.13926741833797|29|39.18|0.60399|1.01618|1.8949635626104|2.1992895621553|1895.0909282373|1129.6036909965|46.981130564667|0.455|0.364|0.38217|11|2|0.0051323516949153|0.14175165254237|17.799999237061|2021-02-21|-0.32895|2020-09-27|0.83451|2021-02-14
2025-01-05 15:17:05|WEEKLY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|1.03735761137|59|0.087547466850303||0|0|0.2451|1.27|-0.29936|13|5.1962513488278|36|41.86|0.4922|0.65915|0.80772857708416|1.2763289921167|26113.339036347|93371.160259479|1984.3748759448|0.621|0.414|0.21453|29|10|0.0042967767295597|0.077262822327044|10.708285331726|2020-08-09|-0.21951|2001-09-16|0.44836|2020-05-24
2025-01-05 15:17:07|WEEKLY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|26.664350888879|15|2.7772385351527|-0.1214|1|1|-0.1214|28.95|-0.318|5|-0.2764109825744|16|27.67|-0.162|-0.10836|-0.11429851025505|-0.12297601295807|48.46743542386|74.56305514|64.333335028754|0.556|0.222|0.35532|9|5|0.00061239543726236|0.1085255513308|92.849998474121|2020-05-24|-0.16092|2023-03-12|0.24647|2023-01-08
2025-01-05 15:17:07|WEEKLY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|-4.1968495218625|8|0.39144982790519|0.0065|-1|1|0.00654|3.04|0.20497|32|0.20497452793837|32|34|-0.29344|-0.18099|0.032204714303068|-0.12967179942033|59.141813827369|36.68383193268|18.929016581226|0.6|0.4|0.53084|10|6|0.00035057636887608|0.14689979827089|50.819999694824|2018-06-17|-0.22613|2020-03-15|0.44809|2022-03-20
2025-01-05 15:17:08|WEEKLY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|8.8117685645992|16|1.0307045100193|-0.1269|1|2|-0.20325|9.8|0.18148|24|0.181481266847|24|73.33|0.12212|0.24236|0.181481266847|0.181481266847|118.148|118.148|28.929889861948|0.333|0.333|0.22303|3|0|-0.0035175319148936|0.079567574468085|49|2021-05-23|-0.17514|2020-08-16|0.23757|2024-05-19
2025-01-05 15:17:09|WEEKLY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|2.2554383892792|6|0.17485386070352||0|0|0.14876|2.78|-0.21|17|-0.044245659044727|30|42.95|0.10237|0.27173|-0.067647127195846|-0.030370595968344|41.531161085651|70.885633207042|386.11109179479|0.526|0.316|0.18866|19|9|0.0033231912302071|0.064693702801462|9.5425491333008|2020-08-09|-0.49306|2015-08-02|0.3269|2020-07-12
2025-01-05 15:17:10|WEEKLY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-0.13642863941194|8|0.023476212635641|0.2857|-1|1|0.28571|0.06|0.03885|26|0.038852315509511|26|35.6|0.01764|0.07083|0.060696699165685|-0.1415399717373|102.08482230066|44.301810805451|1.1834318861421|0.9|0.5|0.38433|10|7|-0.0056390909090909|0.12669798898072|6.6399998664856|2018-01-28|-0.6746|2022-02-13|1.33333|2024-10-06
2025-01-05 15:17:12|WEEKLY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|3.3956882298469|6|1.1664372503599|0.1445|1|1|0.14448|7.05|-0.37638|30|-0.37638485744465|30|77.67|0.0674|0.08296|-0.37638485744465|-0.37638485744465|62.362|62.362|2.8623630139596|0.333|0.333|0.71486|3|2|-0.0090505042016807|0.17518542016807|397.5|2021-02-28|-0.2646|2021-05-30|0.49333|2024-11-24
2025-01-05 15:17:12|WEEKLY|09837|50017|/equities/evergrande|MSCI_EEM|-0.16428774329145|227|0.00042924692934999||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|0.00039890012642225|0.093087180783818|32.334869384766|2017-10-29|-0.83333|2023-09-03|1.32727|2023-09-10
2025-01-05 15:17:13|WEEKLY|09838|41432|/equities/colbun|MSCI_EEM|112.06732827268|130|3.479216093518|1.248|1|2|1.05109|121.99|-0.25869|8|-0.25869145788916|8|31.96|-0.01071|0.0573|0.082415049100762|0.13096717122165|225.16915793418|316.79375442723|3087.8548399682|0.532|0.383|0.17414|47|20|0.0029839975475169|0.05445638258737|133.15922546387|2023-12-31|-0.21036|1994-12-25|0.40566|1997-11-23
2025-01-05 15:17:14|WEEKLY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|0.33014018672903|14|0.030752746181055|-0.3148|1|1|-0.31481|0.37|-0.2|22|-0.24569710643502|7|36|-0.02869|0.12129|-0.0058165487395241|-0.093298490961438|66.565238046054|70.471942192197|17.535546121511|0.545|0.273|0.36582|11|6|-0.0010084596577017|0.11023312958435|8.539999961853|2021-05-23|-0.39552|2018-08-19|0.32039|2022-06-12
2025-01-05 15:17:15|WEEKLY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1396.3984850195|126|58.433842395829|0.9432|1|1|0.94321|1595.2|0.00772|64|-0.19932902445917|10|23.29|-0.17869|-0.1198|-0.099472913681651|-0.15306852725595|72.067139867596|71.51504373|148.91133493854|0.429|0.286|0.26538|7|4|0.0027859722222222|0.079736180555556|1599|2025-01-05|-0.2359|2020-03-22|0.1866|2021-05-30
2025-01-05 15:17:17|WEEKLY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|-9.8831240186014|7|1.2308552035926|-0.191|-1|1|-0.19099|6.61|-0.38081|10|-0.07352530783736|35|37|0.51519|0.6571|-0.04357991899041|-0.18946272683935|56.299449140409|64.3526062|61.090575969945|0.625|0.25|0.48389|8|4|0.0090244039735099|0.17295304635762|38.5|2021-02-21|-0.37481|2019-05-12|1.70524|2024-10-06
2025-01-05 15:17:17|WEEKLY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|24.263974114612|20|1.6870085648845|0.2104|1|2|0.14853|29.23|-0.29715|19|0.14639198436368|18|45.18|0.24466|0.342|0.29435762630712|0.4233532872913|2616.6358605074|2395.349853644|7692.105239217|0.545|0.364|0.19011|33|12|0.0039260198675497|0.063623662251656|32|2024-12-08|-0.19913|2008-10-12|0.39823|2016-11-13
2025-01-05 15:17:19|WEEKLY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|2.3057320728436|14|0.28263483903231||0|0|-0.2037|2.58|-0.32676|50|-0.32675844491104|50|39.57|-0.10025|0.04252|-0.17791188749919|-0.17791188749919|65.36689132|65.36689132|24.764216769259|0.286|0.286|0.33303|7|0|-0.0018128620689655|0.12355813793103|20.687683105469|2021-02-21|-0.2337|2021-12-05|0.33529|2022-11-20
2025-01-05 15:17:19|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
2025-01-05 15:17:20|WEEKLY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|7.3788638447029|57|0.48214597423952|0.5937|1|2|0.52159|8.81|0.04869|16|0.048692854164277|16|31.86|0.42067|0.49011|0.93112008149118|1.081979861611|546.40313605558|369.55587001743|458.85419877789|0.571|0.429|0.26726|7|2|0.0074654838709677|0.09807835125448|14.069999694824|2021-05-23|-0.1831|2022-07-10|0.29597|2024-03-03
2025-01-05 15:17:22|WEEKLY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|139.14629791927|7|13.93279198255|0.2543|1|1|0.25432|181.5|0.51257|85|0.51257201514928|85|35.48|0.06199|0.12061|0.08695395162288|0.19099251539784|165.07874010314|231.87976909425|138.31732838863|0.48|0.28|0.20166|25|10|0.0016224188129899|0.063452721164614|314|2017-05-21|-0.22599|2008-12-21|0.27592|2009-02-22
2025-01-05 15:17:23|WEEKLY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|-3.5771832387629|31|0.45906106369308|0.59|-1|1|0.59004|2.14|2.5061|78|2.5061012223641|78|43.5|0.98222|1.43134|1.690560506285|2.3773683213809|638.03736738523|1012.5327187375|21.400001049042|0.667|0.5|0.58194|6|2|0.0080585910652921|0.20380206185567|149.05000305176|2021-01-31|-0.67256|2021-07-25|0.80347|2022-12-18
2025-01-05 15:17:23|WEEKLY|09848|100103|/equities/kaisa-group|MSCI_EEM|-0.36876531434897|8|0.057588437341462||0|0|0.20243|0.197|0.64937|26|0.64936684355841|26|37.5|-0.00574|0.18219|0.26259962579198|0.25977830820083|434.9643563745|339.94072540269|5.6936414661448|0.389|0.333|0.30695|18|3|0.0011351612903226|0.11055796187683|6.7098097801208|2017-09-24|-0.44792|2015-01-25|1.17391|2024-10-06
2025-01-05 15:17:24|WEEKLY|09849|104238|/equities/mcb-bank|MSCI_EEM|227.8971846597|59|20.624483488666|0.8879|1|2|0.81501|285.41|0.01338|9|0.013378209672448|9|31.87|-0.01525|0.06249|0.058729317919007|0.15340155086715|77.308079693393|464.51536153299|3062.3391953608|0.638|0.426|0.24494|47|19|0.003663322622108|0.075074955012854|343|2015-02-08|-0.23597|2008-12-21|0.25851|2005-04-03
2025-01-05 15:17:25|WEEKLY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|2.0319958614152|15|0.50845368043308|0.2792|1|1|0.27919|2.52|0.98695|183|0.00066273099775094|45|50|-0.10031|0.04223|0.071179694162833|-0.085904470136109|77.260509566793|82.80761698|2.5199999809265|0.8|0.4|0.49696|5|4|-0.0070314015151515|0.17049015151515|288|2020-07-12|-0.3367|2021-08-08|0.68116|2023-06-18
2025-01-05 15:17:27|WEEKLY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|949.93082467135|62|103.57786545203|0.8743|1|2|0.72455|1147.6899|0.16797|17|0.16797160112521|17|34.58|0.13043|0.25182|0.28469254766231|0.3900585897948|2716.6342192053|3000.9429039292|6495.1326341305|0.558|0.395|0.2272|43|13|0.0045550839793282|0.083223010335917|1283.8399658203|2024-12-15|-0.33576|2008-12-28|0.31308|1997-02-23
2025-01-05 15:17:28|WEEKLY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-0.42196877864615|6|0.068656260164631||0|0|0.19615|0.209|0.35586|9|0.35586285356089|9|33.64|-0.07874|0.06357|-0.060596499745358|0.13168828603041|-29.140457442325|177.98924520183|16.706634573227|0.727|0.5|0.3027|22|9|0.0023666040268456|0.089692268456376|12.931544303894|2020-01-05|-0.80085|2023-10-01|1.31092|2024-09-29
2025-01-05 15:17:29|WEEKLY|09853|49997|/equities/brilliance-chi|MSCI_EEM|2.747368517959|2|0.34254381939971||0|0|-0.08376|3.61|0.67781|83|-0.029119287937095|43|43.95|0.69068|0.97311|0.048978783171055|-0.063636346932195|111.93638810378|74.045293431012|880.48778697184|0.421|0.211|0.29944|19|6|0.0059741148325359|0.093755299043062|21.639999389648|2017-09-24|-0.67808|2022-10-09|0.45517|2009-11-08
2025-01-05 15:17:29|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
2025-01-05 15:17:30|WEEKLY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|2386.2795594226|14|349.11613217322|0.0649|1|2|0.01|3030|0.3982|63|0.39819728521567|63|38.41|0.20645|0.41509|0.7085063172108|0.8859839079099|1765.6662196554|1507.2978657394|3515.0813309417|0.529|0.412|0.26663|17|5|0.0078884684684685|0.097124294294294|3695|2024-11-17|-0.2575|2020-03-15|0.39642|2014-08-17
2025-01-05 15:17:32|WEEKLY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|-841.49639376531|41|56.882446666343|0.212|-1|1|0.21199|736|-0.14703|28|-0.14703196347032|28|39.13|-0.01694|0.07727|-0.019562263595099|0.14178947221337|42.499542560817|151.42224495048|240.7589043541|0.563|0.375|0.31647|16|9|0.0032947147147147|0.094807702702703|2240|2021-12-05|-0.24775|2013-11-10|0.2439|2020-08-02
2025-01-05 15:17:33|WEEKLY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|-163.44002191338|23|9.5633406377941|0.2898|-1|1|0.28982|136|0.03794|35|0.037940379403794|35|35.78|0.09917|0.17256|0.19634148222827|0.29395551076204|309.84816063086|392.21260600536|204.81927240167|0.611|0.444|0.21557|18|10|0.0026525075075075|0.077905780780781|249|2022-01-09|-0.23786|2018-10-28|0.40977|2018-11-04
2025-01-05 15:17:34|WEEKLY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|2380.6626997527|4|296.30119007419|0.1025|1|2|0.03276|2995|0.15942|38|2.5276073619632|58|33.57|0.2926|0.46689|0.44357405253067|0.79696124326256|68.2270581186|2628.7386512098|2475.2066115702|0.619|0.429|0.31759|21|8|0.0080912429378531|0.10533275423729|4565|2024-03-10|-0.35961|2021-04-18|0.37969|2013-10-20
2025-01-05 15:17:34|WEEKLY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|-122.35425098198|8|9.5976478490574||0|0|-0.04462|103|-0.06759|18|-0.06759335667928|18|45.39|0.10427|0.18536|0.18308019293769|0.24582028806002|256.74814427452|233.88895118413|334.41559269931|0.667|0.444|0.23055|18|8|0.0030404247572816|0.080797779126214|257.5|2021-11-21|-0.22253|2017-12-10|0.28938|2021-07-11
2025-01-05 15:17:35|WEEKLY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|1608.6681112488|43|175.29564853241||0|0|0.02514|1835|-0.15858|30|-0.10693641618497|36|33.94|-0.00182|0.05494|-0.0084224495105385|0.19807616860648|42.032367439179|236.73821615767|2156.0333531202|0.824|0.412|0.21972|17|12|0.0060758319870759|0.071262342487884|2385|2024-09-29|-0.17794|2021-02-28|0.21691|2021-09-26
2025-01-05 15:17:37|WEEKLY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|489.53183084287|27|41.322723052376|0.189|1|1|0.18898|604|-0.22705|16|1.1732283464567|66|45.82|0.1716|0.23835|0.30456785102329|0.63476903737839|1323.540171727|2578.5464967696|3627.6277107406|0.765|0.412|0.25468|17|10|0.0059204720496894|0.076134832298137|634|2025-01-05|-0.24665|2018-10-28|0.28814|2023-07-30
2025-01-05 15:17:38|WEEKLY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|244.21684167578|50|20.196855593275||0|0|0.2235|265.5|-0.1989|23|-0.15303588185407|11|47.46|0.36454|0.48589|0.017539106386401|0.1252140360092|75.490885563508|130.9466751106|613.87283236994|0.615|0.385|0.24579|13|3|0.0043393393393393|0.084225135135135|322|2024-09-29|-0.19333|2018-04-15|0.24468|2021-11-21
2025-01-05 15:17:39|WEEKLY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|-305.84453385653|36|18.145426896845||0|0|0.04545|273|-0.11036|13|-0.11036474241663|13|30.38|0.05009|0.13655|0.10907489191919|0.17731625789691|311.36496523203|382.84877112544|2333.3333713716|0.654|0.423|0.20433|26|12|0.004990303030303|0.067408266666667|394.5|2024-02-18|-0.18033|2021-05-16|0.2|2020-05-17
2025-01-05 15:17:39|WEEKLY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|14350.868823041|76|1012.246788401|0.5552|1|1|0.5552|16748|0.05585|40|-0.22665943453793|29|21.9|0.03126|0.08975|0.084252808340959|0.16281141514262|386.70576537875|4284.9086882749|11240.268456376|0.549|0.415|0.13942|82|23|0.0037574024585783|0.061192030999466|21096|2018-03-25|-0.34783|2020-03-22|0.56061|1991-04-07
2025-01-05 15:17:40|WEEKLY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-24.67592948446|63|1.6003098281533|0.3105|-1|1|0.31053|19.65|-0.18571|6|-0.18571428571429|6|30.96|0.09717|0.2511|0.30444390252383|0.46613561859404|356.55836262453|553.86077545691|147.30134478086|0.583|0.417|0.20809|24|9|0.002582298136646|0.074694583850932|59.70556640625|2017-10-29|-0.20012|2011-07-31|1.16895|2012-06-24
2025-01-05 15:17:42|WEEKLY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|5496.6025199379|28|356.0122976441|0.5802|1|2|0.51032|6405.9502|4.40835|96|4.4083484714332|96|43.65|0.28692|0.42472|0.68599138351421|1.3028096270914|757.93204657674|1124.8784469692|6278.4967871747|0.529|0.294|0.21874|17|6|0.0064655916775033|0.074473810143043|6788.8999023438|2024-12-22|-0.21823|2020-03-22|0.1904|2020-08-02
2025-01-05 15:17:43|WEEKLY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|-3.4559375855301|19|0.19713768846658||0|0|0.05397|2.98|0.22657|63|0.2265718863086|63|42.75|0.45267|0.62611|0.93360590988392|1.0963207160028|683.49493742428|713.96705116814|996.65554146285|0.438|0.375|0.19142|16|3|0.0049103703703704|0.070433304843305|4.3000001907349|2021-11-28|-0.5203|2011-11-13|0.375|2013-04-28
2025-01-05 15:17:44|WEEKLY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-31.145964361328|49|2.5849104366863|0.4621|-1|1|0.46215|23.8|-0.07619|23|-0.076191131392807|23|63.5|1.71862|1.92928|0.31913540944772|-0.076191131392807|204.7631168248|92.381|493.77590019581|0.3|0.1|0.27383|10|3|0.0041965739385066|0.082242386530015|130|2016-12-11|-0.44361|2018-04-22|0.23418|2012-09-30
2025-01-05 15:17:45|WEEKLY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|5.7466251678006|14|0.76445818521129||0|0|-0.03008|7.74|-0.04775|21|-0.047752764215674|21|35.24|0.34954|0.59548|1.002939245764|1.1435337571947|2725.0428271866|3694.5224680196|979.74677985915|0.476|0.429|0.288|21|6|0.0065515537848606|0.1105704249668|28.5|2021-09-05|-0.22973|2016-02-28|1.16058|2017-06-04
2025-01-05 15:17:45|WEEKLY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|-36.385019624809|22|2.0200066051812|0.1461|-1|1|0.14613|29.8|-0.01079|35|-0.010791769584698|35|39.7|0.01189|0.10614|0.048014305959714|0.26686143648293|43.832488814754|380.34745838331|326.03936671437|0.65|0.4|0.18412|20|11|0.0024931411042945|0.058205141104294|51.403564453125|2021-07-04|-0.24292|2021-05-16|0.27069|2009-05-10
2025-01-05 15:17:47|WEEKLY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|335.8588510709|44|34.897262466068|0.4216|1|2|0.31413|353.5|-0.22273|19|0.12685966332493|85|44.88|-0.01669|0.0496|0.094138492647262|0.25432253636613|141.55410244785|323.72975791942|1254.4357564647|0.529|0.353|0.22206|17|5|0.0044105583126551|0.074892841191067|466|2024-11-10|-0.16064|2020-03-22|0.19938|2009-07-26
2025-01-05 15:17:48|WEEKLY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|-57.528882705471|18|2.1929606475104||0|0|0.14309|51.5|0.27668|82|0.27668360310598|82|32.92|-0.00277|0.08044|0.067103842009451|0.15642479409544|132.87020488569|264.52821288709|369.70566311377|0.5|0.375|0.11958|24|10|0.0021919083023544|0.038718141263941|66.759262084961|2024-07-14|-0.22464|2015-03-01|0.29294|2015-02-22
2025-01-05 15:17:49|WEEKLY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|-57.132709194761|19|2.0275699859001||0|0|0.16027|50.3|-0.07922|37|-0.079218618089232|37|28.82|-0.06211|-0.01023|-0.052937005480274|-0.020298750256826|33.219737027872|63.943779633882|97.480621559102|0.571|0.429|0.13329|28|10|0.00050749090909091|0.043676812121212|126.5|2010-01-24|-0.17162|2015-08-23|0.25989|2009-05-10
2025-01-05 15:17:50|WEEKLY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|38.641837932012|14|4.0157600274065||0|0|-0.08077|47.8|-0.1593|53|-0.15929959415384|53|38.1|0.03651|0.13148|0.22581739718232|0.23401021119495|355.71934650039|247.15045880985|14.097799675941|0.524|0.381|0.27168|21|5|-0.0002759778597786|0.082330258302583|1238.0999755859|2011-05-01|-0.25833|2011-11-27|0.50215|2021-10-24
2025-01-05 15:17:50|WEEKLY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|-4511.5189774916|8|306.69797622117||0|0|-0.04916|3609.6499|6.49867|226|6.4986704821026|226|91.75|1.45589|1.78907|3.4235121659107|3.4235121659107|1011.08316945|1011.08316945|1426.175351757|0.5|0.5|0.25384|4|0|0.0085957754010695|0.087480427807487|4810.7998046875|2024-10-27|-0.20866|2020-03-29|0.19757|2022-09-11
2025-01-05 15:17:52|WEEKLY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|-29.413102490782|87|1.812700703104|0.4967|-1|1|0.49673|23.1|0.03744|23|0.037441241807959|23|28.42|-0.01399|0.04958|0.1253119954298|0.20891894703545|348.12172256501|373.39889888338|363.20754554301|0.538|0.308|0.20186|26|11|0.002786|0.064148703030303|59.400001525879|2023-02-26|-0.2291|2021-05-16|0.34956|2021-05-02
2025-01-05 15:17:53|WEEKLY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|178.4787127556|101|10.305198005649|0.9612|1|1|0.96117|202|-0.06531|29|0|58|37.21|-0.00798|0.0485|0.007531842532959|0.053173761811361|80.587856226098|112.06959919067|415.5523502647|0.579|0.368|0.19223|19|10|0.0027418215613383|0.063535402726146|239.5|2024-05-12|-0.15006|2011-11-27|0.21946|2009-08-16
2025-01-05 15:17:54|WEEKLY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|39.12243294821|37|2.3805736932585|0.4076|1|2|0.2824|47|0.05101|14|0.051005332954927|14|45.29|0.05211|0.13673|0.081857726617716|0.24330318746442|107.10972454802|244.95544634786|290.84158690464|0.412|0.294|0.19376|17|3|0.0024631265508685|0.060332617866005|48.25|2024-12-15|-0.26419|2020-03-22|0.25625|2022-02-13
2025-01-05 15:17:55|WEEKLY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|-5593.063092644|11|349.99025608531||0|0|-0.07573|4615.1499|1.00723|111|1.0072285000554|111|41|0.12191|0.24681|0.30987593055209|0.83309454382788|450.14389671671|4360.5517802049|10429.717293432|0.474|0.237|0.25632|38|12|0.0044970854591837|0.088050382653061|6460|2024-06-16|-0.22133|1998-10-18|0.35789|2002-02-17
2025-01-05 15:17:56|WEEKLY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|32.620607851884|12|1.7749902787566|-0.1328|1|1|-0.13281|33.3|0.14856|63|0.52459005950002|23|37.86|0.03363|0.08897|0.18533352193133|0.24218064172416|500.06637185658|354.60573334551|278.42808637833|0.619|0.381|0.20214|21|10|0.0023231513647643|0.060761339950372|64.800003051758|2023-07-23|-0.26075|2011-08-07|0.2741|2012-02-05
2025-01-05 15:17:57|WEEKLY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|-159.46235161806|24|8.9769817722732|-0.0671|-1|1|-0.06714|151|0.40063|77|0.40062859486004|77|39.1|0.06886|0.12608|0.09176903659401|0.14898942515986|176.66040576904|237.26210401412|306.53675425318|0.5|0.4|0.21105|20|8|0.0027990062111801|0.071778198757764|228.5|2021-05-02|-0.24781|2015-02-22|0.37074|2015-03-01
2025-01-05 15:17:58|WEEKLY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|22.66692324384|35|1.2049231412891|0.2096|1|2|0.15453|26.15|0.0022|35|0.041960585963656|14|40.47|0.06003|0.1451|0.10392384228725|0.16963604547033|131.62421655568|243.82092520936|197.35848768702|0.579|0.368|0.16934|19|6|0.0019186799501868|0.05864603985056|31.950000762939|2022-02-20|-0.21154|2020-03-22|0.30691|2021-11-14
2025-01-05 15:17:59|WEEKLY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|39.947525642509|32|2.8887017613838|-0.0842|1|1|-0.08425|41.85|-0.01556|41|-0.13950581577343|21|31.68|-0.07008|0.0622|0.072898291922765|0.12160236215313|139.85081057232|188.93447452094|141.38512815804|0.64|0.44|0.25657|25|8|0.0024927095990279|0.081543888213852|134.60000610352|2017-11-26|-0.18047|2011-08-07|1.02041|2015-11-08
2025-01-05 15:18:00|WEEKLY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3954.0926938308|19|439.73305061907|-0.072|1|1|-0.07195|4687.2002|-0.32586|3|0.76301965372098|100|54.46|0.20211|0.33487|0.37620859345365|0.70398674878401|2431.6203927524|7543.8117540367|6817.7457386364|0.643|0.393|0.20903|28|12|0.0039869086195723|0.07843263771873|5535.8500976562|2024-09-29|-0.23383|1998-09-06|0.45494|2003-10-12
2025-01-05 15:18:01|WEEKLY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|17.858432294842|14|3.7534156755808||0|0|-0.12458|26.21|-0.27467|76|-0.2746652680339|76|35.76|0.0383|0.18089|0.35673687850841|0.3837040464383|743.04705830091|585.17602164725|238.05629917897|0.476|0.381|0.43146|21|6|0.0064758376963351|0.14724942408377|90.199996948242|2020-10-25|-0.33075|2011-09-25|0.45793|2013-04-28
2025-01-05 15:18:03|WEEKLY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|-53.441676208391|23|2.7513876041522||0|0|-0.11555|53.1|-0.08489|19|-0.084887708784308|19|43.39|0.0352|0.06983|0.071116720647873|0.17637593885269|179.17974714008|310.33679473474|349.34209960815|0.722|0.444|0.14893|18|10|0.002121195516812|0.050191693648817|63.5|2023-07-30|-0.12766|2011-09-25|0.25|2023-03-26
2025-01-05 15:18:04|WEEKLY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|-659.3696973937|30|37.323224326546||0|0|0.05641|552|1.16815|83|1.1681455627864|83|56.5|0.21614|0.34223|0.42304454921772|0.53935920097892|1695.2119213735|1136.8586372281|481.00382513476|0.714|0.5|0.23713|14|6|0.0033614756097561|0.075840951219512|756.59997558594|2024-03-31|-0.30948|2020-03-15|0.29911|2020-11-15
2025-01-05 15:18:04|WEEKLY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|4.5333470836685|34|0.4894155387036||0|0|-0.08784|5.4|-0.30801|32|-0.30801099623404|32|37.52|0.06003|0.14215|0.17711570125875|0.31412942427768|146.67965570574|180.40733736616|215.139446848|0.476|0.286|0.30016|21|8|0.0029328014616322|0.095129585870889|16.319999694824|2021-07-11|-0.24781|2023-11-19|0.48198|2021-06-20
2025-01-05 15:18:05|WEEKLY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|-191.89941316689|12|13.633137722296|0.2243|-1|1|0.22427|147|-0.07786|32|-0.077858880778589|32|50.56|0.27811|0.34577|0.65476816053009|0.84367534435346|1211.9116460639|1045.8272043058|497.12547012887|0.5|0.375|0.19685|16|5|0.0030697804878049|0.067055292682927|368|2021-04-18|-0.28302|2020-03-22|0.22105|2020-03-29
2025-01-05 15:18:06|WEEKLY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|-16.139970687901|8|0.4216568959669||0|0|0|14.85|0.1827|37|0.18269643035226|37|28.43|-0.02262|0.02192|-0.0065981386182282|0.045950127115483|68.476063720759|147.54643714323|198.7951914131|0.714|0.393|0.10228|28|16|0.0012776214196762|0.03249297633873|17.309417724609|2024-07-14|-0.2086|2015-03-01|0.26703|2015-02-22
2025-01-05 15:18:08|WEEKLY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|6846.1237732911|27|404.7221825017|0.0585|1|2|0.01809|6878.2002|-0.23712|20|-0.23712351034746|20|51.23|0.24919|0.3514|0.44815965877719|0.78561966365596|1868.3418861116|4050.1664374|6677.8642672937|0.6|0.367|0.28998|30|13|0.0044119897632758|0.10196443378119|10959.171875|2021-10-17|-0.19614|1999-10-31|0.34796|2014-05-11
2025-01-05 15:18:09|WEEKLY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|-215.41229599944|24|9.3987116661014|-0.0881|-1|1|-0.08807|191.5|-0.14545|10|0.13876601744926|45|35.55|-0.00111|0.07994|0.04623551985844|0.20261849654948|102.50835140368|295.04740154432|546.05076038328|0.545|0.318|0.1951|22|9|0.0032569813664596|0.066538136645963|224.5|2024-06-23|-0.19815|2015-07-26|0.1962|2019-07-14
2025-01-05 15:18:10|WEEKLY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|-152.73690242773|10|8.3120056239279||0|0|-0.07087|136|-0.14765|57|-0.14765100671141|57|36.14|-0.02479|0.04852|0.017301631982188|0.10504105251752|54.896988926792|153.24625970403|379.57017317852|0.636|0.455|0.26977|22|11|0.0032958955223881|0.08227434079602|275.07000732422|2021-11-28|-0.22705|2019-01-20|0.27909|2016-09-04
2025-01-05 15:18:11|WEEKLY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|147.475393867|5|11.481545618191|-0.0346|1|1|-0.03461|177.14|-0.15717|20|-0.15716969828734|20|34.81|-0.02953|0.04125|0.052995145316317|0.16718099609054|105.46464358042|274.79646239146|694.74840644712|0.593|0.333|0.2199|27|14|0.0031712711864407|0.067600974576271|213.63999938965|2023-09-17|-0.23893|2020-03-22|0.2084|2020-06-07
2025-01-05 15:18:11|WEEKLY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|-404.79402532988|38|26.585865409277|0.0654|-1|1|0.06538|386|0.35632|72|0.35632183908046|72|39.25|-0.06314|0.02112|-0.024341523342319|0.052958794894094|68.170248029746|135.86622761496|192.56672780078|0.625|0.438|0.17008|16|7|0.0019271729323308|0.056182240601504|556|2024-03-17|-0.1813|2012-11-04|0.49668|2012-07-29
2025-01-05 15:18:13|WEEKLY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|3911.5401442788|82|259.13468357429|0.4534|1|2|0.4065|4726.5498|-0.30097|20|-0.049973854858836|20|36|0.13433|0.24939|0.29563299805734|0.43497075613153|1194.4391856663|1414.1643857333|3093.2916952145|0.64|0.44|0.25304|25|13|0.0050569724770642|0.088459561671763|4895.5|2024-09-15|-0.2485|2008-10-12|0.33281|2012-07-08
2025-01-05 15:18:14|WEEKLY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|432.69312690283|52|21.384104942019|0.1378|1|1|0.13784|454|0.24374|58|0.24374490464669|58|40.19|0.01636|0.06018|0.051459868507715|0.061153984355979|173.90023992636|159.44366509199|234.0206185567|0.516|0.29|0.15505|31|14|0.0016744872783346|0.055528704703161|1268|2015-04-19|-0.51002|2020-03-22|0.65104|2020-06-07
2025-01-05 15:18:15|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
2025-01-05 15:18:16|WEEKLY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-0.82549862054581|21|0.051859621670353||0|0|0.33166|0.665|-0.13535|8|-0.13534671885454|8|17.05|0.00841|0.07153|0.075343400966793|0.12281539672696|344.86535452702|488.92455952698|110.09934634228|0.571|0.405|0.15382|42|15|0.0015604619565217|0.048509972826087|2.539999961853|2021-11-21|-0.22|2024-11-17|0.2451|2022-11-20
2025-01-05 15:18:17|WEEKLY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|5.5045537462856|18|0.46527339663445||0|0|-0.01667|5.9|-0.11538|34|-0.11538461538462|34|35.11|0.02522|0.06287|0.036775714942705|0.049829647073891|92.441977169992|113.54417428629|14.306498194078|0.579|0.368|0.20238|19|8|-0.0015735380116959|0.067779108187134|51.970001220703|2012-02-26|-0.27972|2020-03-15|0.26257|2020-12-20
2025-01-05 15:18:19|WEEKLY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|68.107679130114|54|3.6115571896747||0|0|0.10264|70.9|-0.12807|40|-0.14259751216386|15|30.12|-0.03076|0.04677|0.034471758629807|0.13717535591284|62.720063775388|232.07708587037|264.1579773577|0.52|0.36|0.16811|25|9|0.0024437220843672|0.059330930521092|129.36000061035|2013-11-24|-0.2106|2016-09-11|0.54692|2013-08-25
2025-01-05 15:18:20|WEEKLY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|-35.885010808514|17|1.4521137502699|-0.0231|-1|1|-0.0231|34.54|-0.1348|18|-0.13480271846547|18|39.82|0.25462|0.32463|0.19874268189787|0.4606664630816|648.6482103044|6182.6414060903|19188.888635017|0.684|0.368|0.26047|38|24|0.0055436167429693|0.088009241334205|39.560001373291|2024-01-28|-0.24517|1999-09-26|0.5|1995-08-13
2025-01-05 15:18:21|WEEKLY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|1.3368392979627|14|0.16259533903139||0|0|-0.2663|1.35|-0.34114|27|-0.34113711627865|27|39.47|0.08979|0.17612|0.22035462984743|0.4067907292321|233.24196942087|394.44413486495|540.00000953674|0.529|0.353|0.26698|17|6|0.0045533625730994|0.095480233918129|5.9800000190735|2021-01-31|-0.21622|2015-08-23|0.44118|2015-05-31
2025-01-05 15:18:22|WEEKLY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|-69.205965399911|24|2.366377550415||0|0|0.00318|62.6|-0.10285|46|-0.10285393435403|46|32.2|-0.09758|-0.04472|-0.093289655747059|-0.068412660236669|33.176148370923|60.07160469812|178.85713849749|0.5|0.3|0.19666|20|7|0.0018108995502249|0.06218083958021|88.300003051758|2021-09-12|-0.2175|2013-12-15|0.18357|2016-01-31
2025-01-05 15:18:22|WEEKLY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|523.28737651261|32|59.549667507436|1.281|1|2|1.18412|605|-0.02214|42|-0.082505828892946|7|35.63|0.05906|0.14864|0.1084641579654|0.31391143324173|56.752386101571|298.08632710496|1054.9259217034|0.632|0.421|0.25419|19|8|0.005025593220339|0.082426949152542|738|2024-12-08|-0.20519|2013-11-10|0.33129|2013-07-28
2025-01-05 15:18:24|WEEKLY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|9817.9103674689|70|498.39850457058|0.4237|1|1|0.42373|10789|-0.15624|25|-0.13887793982394|18|41.69|0.04303|0.09834|0.03186137500666|0.24489654869546|23.911353017751|337.3413455926|2140.6746031746|0.639|0.333|0.19352|36|20|0.0027879426751592|0.060645114649682|12500|2024-11-17|-0.21818|1999-01-17|0.30625|1998-04-05
2025-01-05 15:18:25|WEEKLY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|-8.0994391911343|16|0.42600993710074|-0.0808|-1|1|-0.08078|7.76|0.09984|36|0.099843255921474|36|34.7|0.03979|0.51618|0.52983889451407|0.78923085458061|11765.278910846|25250.766926914|84.531590097079|0.609|0.413|0.29995|46|17|0.057686939788951|0.099777380509|705|2013-10-27|-0.99333|2015-07-19|72.375|2015-08-09
2025-01-05 15:18:26|WEEKLY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|406.98773861425|106|21.019109373188|0.3555|1|1|0.35548|420.2|-0.06602|45|1.4334727011964|89|46.69|0.26957|0.33875|0.58860337753494|0.75462557588048|1032.8015759903|782.52869599743|1036.7629530294|0.538|0.385|0.23136|13|5|0.0046654073033708|0.071903244382022|492|2023-12-17|-0.3416|2020-03-15|0.31875|2020-04-12
2025-01-05 15:18:27|WEEKLY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|-77.498056063353|13|5.0444597386416||0|0|-0.14148|71|0.37703|137|0.37703358972889|137|36.95|0.00496|0.10254|0.16234078819899|0.27137640056893|283.73080984004|467.80450722551|1595.5056863637|0.5|0.364|0.23006|22|5|0.0048909939393939|0.077817224242424|92.400001525879|2024-07-14|-0.22114|2020-03-15|0.32252|2009-03-29
2025-01-05 15:18:28|WEEKLY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|96.609917379446|101|11.135298778215|2.0516|1|2|1.81988|113.5|-0.14109|54|0.4874715440104|59|37.21|-0.01068|0.06918|0.074728434074797|0.25123869885379|142.93069919792|269.64140472291|968.43001206496|0.474|0.263|0.16391|19|5|0.0038301239157373|0.064677670384139|143|2024-11-10|-0.14203|2015-07-19|0.28226|2023-08-27
2025-01-05 15:18:30|WEEKLY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|-312.3070348526|32|24.102344950865|0.0403|-1|1|0.04032|238|-0.25678|3|-0.25677595317441|3|78.13|0.08443|0.50455|-0.085782818478819|-0.085782818478819|80.65497762|80.65497762|42.273534635879|0.25|0.25|0.3192|8|2|0.0012649542682927|0.078844557926829|1994|2018-11-25|-0.66377|2019-02-10|0.32353|2023-11-12
2025-01-05 15:18:31|WEEKLY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|-4.8254173268152|8|0.35861269063787|0.0682|-1|1|0.06818|4.1|0.07922|27|0.079219666583473|27|40.45|0.2114|0.30033|0.37199922341275|0.47000435891871|1541.3505715512|1033.4727871633|488.09524198103|0.7|0.5|0.21177|20|10|0.0033632843137255|0.072483774509804|12.864020347595|2021-10-17|-0.18723|2013-11-10|0.38756|2020-11-22
2025-01-05 15:18:31|WEEKLY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|3527.7130085152|56|429.51257927686|0.1387|1|1|0.13871|3530|-0.42857|18|2.9687361363011|169|66.44|0.51941|0.64217|0.96550757424838|2.0643933153583|1440.5215680686|2473.311457819|5279.6888539864|0.667|0.333|0.33801|9|5|0.0084561715160796|0.10002560490046|5345|2024-09-01|-0.22541|2018-10-07|0.47484|2018-11-04
2025-01-05 15:18:32|WEEKLY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|-309.87572234698|11|16.418770477285||0|0|0.00552|270|0.19328|82|0.19328146680036|82|40.75|0.07405|0.15157|0.33378315155215|0.4768673172524|673.14906671785|970.13851295419|3552.631623527|0.45|0.35|0.17367|20|5|0.0050433212121212|0.056396715151515|387|2023-07-09|-0.17778|2020-03-15|0.30457|2009-03-29
2025-01-05 15:18:33|WEEKLY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|84.608785377194|113|5.7345667894046|1.5596|1|1|1.55962|86.72|0.28463|37|1.6970388411575|65|39.77|0.14505|0.20282|0.30206558994026|0.37269323353935|506.25658408032|292.3355548761|174.55716724637|0.692|0.385|0.23413|13|8|0.0025365659777424|0.077469093799682|108.34999847412|2024-04-14|-0.3241|2020-03-15|0.25957|2020-04-12
2025-01-05 15:18:35|WEEKLY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|-174.39665800763|34|8.3945976620598|0.1931|-1|1|0.19312|152.5|0.77923|36|0.77923061750037|36|42.89|0.02609|0.07263|0.10218788291908|0.15719605831274|226.31443352109|262.11598023524|312.30799566142|0.611|0.444|0.15542|18|7|0.001996099378882|0.049685552795031|267|2024-03-24|-0.15025|2011-08-07|0.17678|2024-03-10
2025-01-05 15:18:36|WEEKLY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|13.26830850429|12|1.1667912630641|0.0896|1|1|0.08963|15.44|0.22655|54|-0.29120491454619|11|44.46|0.24415|0.30371|0.44010621146371|0.53375058961987|668.07687400978|459.47470154196|87.182384972117|0.538|0.385|0.30172|13|6|0.0017901867572156|0.089018845500849|46.729999542236|2021-07-18|-0.32647|2020-03-22|0.28702|2020-06-07
2025-01-05 15:18:36|WEEKLY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|-242.3762198331|27|11.745421419443|0.1624|-1|1|0.16243|214|0.21378|74|0.21377672209026|74|35.45|-0.06106|0.02895|0.048945202032999|0.1514212994249|66.972290656268|228.46078676503|438.2551545675|0.5|0.409|0.24696|22|8|0.0032272332506203|0.076502282878412|416.5|2021-08-08|-0.24868|2022-07-17|0.222|2021-04-25
2025-01-05 15:18:37|WEEKLY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|-79.023964736259|6|3.3913208158136|0.1068|-1|1|0.10681|66.9|0.1001|48|0.10009703342711|48|31.08|-0.0477|0.00028|-0.043209812540672|-0.02134920460859|51.040967682498|80.19403554742|168.30189063114|0.5|0.346|0.12878|26|8|0.0010517220172202|0.039018856088561|99|2022-03-27|-0.11782|2010-05-23|0.13056|2021-04-18
2025-01-05 15:18:38|WEEKLY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|4427.7741698986|43|312.43990550031||0|0|-0.00924|4931|-0.2086|47|-0.27115044247788|26|30.71|-0.01427|0.04878|0.044092635884178|0.10509630262307|60.287244887409|254.11723499677|171.27474817645|0.576|0.407|0.21352|59|21|0.0018807982740022|0.078233149946063|10579|2018-09-09|-0.25789|2009-03-08|0.44794|1999-04-18
2025-01-05 15:18:40|WEEKLY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|-8.8628111100666|18|0.47927038591677||0|0|0.19933|7.15|-0.11834|19|-0.11834479868502|19|39.6|0.05803|0.10759|0.15861338612341|0.16302058681077|431.42063774859|211.39613261306|117.59868725474|0.75|0.45|0.2012|20|11|0.0010881458590853|0.058582410383189|39.569999694824|2011-09-11|-0.1413|2011-09-25|0.23794|2020-12-27
2025-01-05 15:18:41|WEEKLY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|28.69266425839|15|1.1088736391093|-0.085|1|2|-0.10455|29.55|-0.09635|58|0.067074398805999|17|27.34|-0.076|-0.01553|-0.060684437980933|-0.042592467396652|36.252327693958|62.853246593431|284.68207043611|0.517|0.345|0.1516|29|10|0.0019959355638166|0.050002280049566|51.799999237061|2021-06-13|-0.15185|2020-03-15|0.23333|2021-04-18
2025-01-05 15:18:42|WEEKLY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|-3.7078903715344|7|0.21052449939277|-0.1071|-1|1|-0.10714|3.1|-0.14894|29|-0.14893617483836|29|31.04|-0.00647|0.08607|0.17120004765593|0.25011844437429|171.36576093114|198.9868134892|240.31007723284|0.5|0.346|0.2875|26|10|0.0034326937269373|0.09653950799508|9.9899997711182|2010-03-21|-0.25649|2015-11-15|0.80083|2021-10-31
2025-01-05 15:18:43|WEEKLY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|633.34551065336|20|22.263286820111|0.0533|1|2|0.02443|671|-0.10455|9|-0.099901735477884|9|13.94|-9.82255|9.00336|-3.6991389263867|20.383539234338|-1221578822.2687|1708805.7943672|190.08498583569|0.535|0.386|0.07446|101|10|0.70919763840224|0.029950861948143|1125|2022-05-15|-0.999|1997-10-19|1011.29052|2019-07-14
2025-01-05 15:18:44|WEEKLY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|230.74182577099|53|7.0860580763372|0.2563|1|2|0.19662|253|-0.05491|12|-0.054912238208929|12|13.62|-8.05012|7.07712|-2.278293132037|19.036992299741|-2687228.9189229|4660.7808718886|183.33333333333|0.487|0.365|0.09911|115|13|0.60392548825711|0.036242070457355|479|1996-03-03|-0.99925|1996-03-17|975.20389|2019-09-29
2025-01-05 15:18:46|WEEKLY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|22.155898870365|26|1.7168665745012|0.226|1|1|0.22596|25.5|0.2|35|-0.22535211267606|32|35.77|0.12312|0.30085|0.1470981910224|0.22188600758383|186.85169446158|195.84899740224|720.33899081321|0.462|0.308|0.23556|13|6|0.0057528571428571|0.080305040816327|43.75|2022-04-03|-0.49615|2017-01-01|0.18943|2015-12-27
2025-01-05 15:18:47|WEEKLY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|827.96116392673|162|69.55203680555|3.8385|1|1|3.83847|981|-0.19368|12|-0.19368353006955|12|38.85|0.09479|0.29275|0.21514848955166|0.31549069812773|210.07123284946|342.63779619876|430.26315789474|0.538|0.462|0.2326|13|2|0.0045021471471471|0.082231531531532|1130|2024-10-27|-0.52267|2017-06-11|0.31361|2014-05-25
2025-01-05 15:18:47|WEEKLY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|-16.10518576211|9|0.59199266631242|-0.0034|-1|1|-0.00342|14.65|0.22116|45|0.22115549286297|45|30.65|0.01531|0.03944|0.059583406398526|0.076847317524197|201.64421810786|199.80157645102|205.18207132322|0.577|0.423|0.08721|26|9|0.0012444968944099|0.031855962732919|16.933443069458|2024-07-14|-0.10794|2022-07-03|0.19027|2009-05-24
2025-01-05 15:18:48|WEEKLY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-1.3096119903027|140|0.030204002807517||0|0|0.40246|1.216|0.87558|61|0.87557605003055|61|29|0.20086|0.24335|0.16881444760164|0.32715171997522|166.29750848188|199.79889535228|84.444438373601|0.833|0.5|0.23689|6|5|0.00070600638977636|0.060689936102236|2.819000005722|2022-03-13|-0.21485|2022-06-26|0.31478|2020-04-12
2025-01-05 15:18:49|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
2025-01-05 15:18:51|WEEKLY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|83.658778140062|35|4.1387408742926|0.1841|1|1|0.1841|96.8|-0.14186|5|-0.14186494117027|5|45.76|-0.0395|-0.00691|-0.040472612817726|-0.025841650091068|75.705498792978|87.481358999013|168.58238616962|0.353|0.235|0.17088|17|6|0.0011779556650246|0.052207179802956|99.75|2021-10-24|-0.12811|2012-10-14|0.12666|2018-06-03
2025-01-05 15:18:52|WEEKLY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-204.5852205495|11|12.401597983459|0.0207|-1|1|0.02069|177.02|0.08044|19|0.08044008650216|19|36.5|0.08392|0.16648|-0.051498283300807|-0.059292456925788|65.314541237958|77.161797222695|339.31380196565|0.6|0.4|0.23156|10|4|0.0045096533333333|0.077468853333333|318.6662902832|2021-10-24|-0.19738|2023-06-11|0.24294|2021-09-05
2025-01-05 15:18:52|WEEKLY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|-1.5045350912026|8|0.088178360555283||0|0|0.09559|1.23|0.54822|145|0.53906255675247|54|42.44|-0.0193|0.04254|0.099600174408395|-0.0044966623411182|137.64290518419|79.154628053953|33.064516387464|0.5|0.313|0.21956|16|6|-0.00075432944606414|0.05924832361516|8.3500003814697|2018-03-04|-0.1791|2020-03-01|0.24476|2024-09-08
2025-01-05 15:18:53|WEEKLY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|179.99149987818|34|4.819151950733||0|0|0.04865|194|0.20249|90|0.20248802845425|90|36.87|57.79039|62.7156|116.09119600954|154.76777950551|118257.28666099|105074.59098535|59306.906004588|0.533|0.4|0.12058|15|5|1.5511116040956|0.039432252559727|272.77700805664|2021-11-28|-0.19231|2020-03-15|909.06545|2019-05-26
2025-01-05 15:18:54|WEEKLY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|8834.0096741371|77|759.89740689945|0.684|1|2|0.65134|10131|-0.17484|18|-0.14881825590872|9|45.31|0.11101|0.16597|0.19655896925506|0.40966100328041|284.84117369638|645.78085053521|1266.375|0.621|0.345|0.25299|29|16|0.0031465251798561|0.078222071942446|11736|2013-01-13|-0.24359|1998-12-06|0.3|2008-11-02
2025-01-05 15:18:56|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
2025-01-05 15:18:57|WEEKLY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1689.1826477|48|101.43232489882||0|0|-0.20419|1616.75|6.23242|183|6.2324177708415|183|63.4|0.74951|0.98306|1.9388706181555|3.1813492133928|5606.2957584032|4982.1384371371|11498.932800488|0.5|0.3|0.28553|10|4|0.0084508076358297|0.091031395007342|1800|2023-09-10|-0.17704|2020-03-15|0.24993|2021-03-07
2025-01-05 15:18:57|WEEKLY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|-32.516887233768|41|2.1475595836349||0|0|0.31352|26.55|-0.18835|15|-0.18834542456528|15|44.71|0.16995|0.35693|0.3864270087751|0.55687905636902|268.93305371487|351.20592377686|106.97018357578|0.571|0.429|0.23456|14|4|0.0019558408408408|0.083552057057057|88.755805969238|2021-12-12|-0.19712|2020-03-15|0.31733|2015-12-06
2025-01-05 15:18:58|WEEKLY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|-79.258605436085|3|4.6075819360013||0|0|-0.01893|64.6|-0.33737|22|2.0281491832263|73|43.72|0.08176|0.1216|0.15664192611708|0.30963095825226|172.35174484468|254.25009518971|216.1981268023|0.556|0.333|0.15523|18|7|0.0018326742712294|0.050294904942966|121|2021-07-04|-0.20161|2020-03-22|0.37076|2021-04-25
2025-01-05 15:18:59|WEEKLY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|2058.5391768082|122|171.20361586863|1.4937|1|2|1.42879|2590.55|-0.16717|8|-0.16716649465554|8|53.92|0.86089|1.22537|1.5263460057356|2.7149955362751|-8208.5518392193|14273.874388671|44664.654545467|0.64|0.4|0.31439|25|9|0.0074018652144316|0.10662819605174|2637.6999511719|2025-01-05|-0.29688|1997-01-26|3.09259|2000-05-28
2025-01-05 15:19:01|WEEKLY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|-9.8546382209301|33|0.60151714180601||0|0|-0.07368|9.18|0.61321|58|0.61320752510188|58|56.29|0.23187|0.34555|0.33363442060144|0.3930774581535|664.18086135142|390.35646235202|470.76923490746|0.571|0.357|0.25569|14|7|0.0035675487804878|0.080692121951219|10.859999656677|2024-04-07|-0.32649|2020-03-15|0.31387|2009-08-02
2025-01-05 15:19:02|WEEKLY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|8889.8448198874|38|683.0517267042|0.4662|1|2|0.2756|10826|-0.13645|23|-0.15179878831098|41|35.07|-0.02222|0.04181|0.019076764782769|0.073204902556006|76.081581595302|204.05401466707|1140.779768177|0.644|0.4|0.20948|45|23|0.0026770278637771|0.071412495356037|13173|2018-02-25|-0.20166|2022-03-06|0.25727|1998-10-18
2025-01-05 15:19:03|WEEKLY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1424.3363515331|75|129.97519811749|0.0797|-1|1|0.07971|1270|1.15625|37|1.15625|37|28.23|-0.08306|0.03053|0.14629514418801|0.14629514418801|140.84452429544|140.84452429544|874.47499646189|0.385|0.385|0.25366|26|6|0.0048394554455446|0.088375952970297|2015|2023-07-30|-0.28783|2022-10-16|0.24924|2016-02-21
2025-01-05 15:19:04|WEEKLY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1348.2524663506|11|74.580750891508|0.0747|-1|1|0.07474|1138.95|-0.12584|17|-0.12583891642932|17|39.72|0.33535|0.45455|0.056164380931814|0.069546397134142|95.40745633759|97.63503065539|4449.0231804695|0.513|0.359|0.27993|39|18|0.0042901347017319|0.096297030147531|1578.6999511719|2024-09-29|-0.4821|2011-07-31|0.40842|2003-12-21
2025-01-05 15:19:05|WEEKLY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-28.787043607845|18|1.732347818419|0.0878|-1|1|0.08783|24.2|-0.16812|11|-0.16811788221431|11|38.17|0.00906|0.10153|0.13689775634429|0.13274532318153|345.20165145137|230.60038316137|91.666670881137|0.5|0.375|0.23485|24|10|0.0018986173633441|0.078488381564845|47.759826660156|2022-06-05|-0.66334|2011-10-09|0.33416|2008-11-30
2025-01-05 15:19:06|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
2025-01-05 15:19:07|WEEKLY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|2464.6356926086|30|204.28810246379|0.1985|1|2|0.16736|3069|-0.11872|44|-0.11872322874254|44|27.45|-0.04086|0.02181|-0.018676108046398|0.031351397178317|29.322306061719|153.57109059869|1565.8163265306|0.552|0.388|0.16111|67|21|0.0024604710920771|0.059756857601713|8424|2016-08-28|-0.2278|1996-08-18|0.35897|1998-10-18
2025-01-05 15:19:08|WEEKLY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|-142.47629106859|2|6.0754303561973||0|0|-0.0081|124.5|0.06142|59|0.061420085313352|59|34.21|-0.0432|-0.02065|-0.024356788888962|0.00010865495975253|67.043914908861|98.584766645541|301.4527900724|0.625|0.417|0.0897|24|9|0.0015358515815085|0.027064282238443|149.5|2024-09-08|-0.0911|2015-08-23|0.09434|2024-08-18
2025-01-05 15:19:09|WEEKLY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|-55.255571383305|23|1.583850562878|0.0517|-1|1|0.05166|51.4|0.07359|67|0.13706835972127|40|39.35|0.01218|0.05545|0.038135023592284|0.10651367800365|130.1366281017|186.46510867779|184.95861760537|0.55|0.35|0.13366|20|10|0.0013027317676143|0.043311470951792|64|2023-08-06|-0.24351|2009-11-22|0.15835|2014-06-08
2025-01-05 15:19:10|WEEKLY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|1670.8397676807|17|131.90777507664||0|0|-0.16721|1776.85|0.96199|69|0.9619943298166|69|49.56|0.30009|0.47493|0.67855192562473|0.86744437089112|11756.510745301|18023.172375361|9768.2788533134|0.481|0.37|0.34742|27|7|0.006860694239291|0.10757567208272|2458.9499511719|2023-12-24|-0.3934|2002-07-28|2.31324|2002-01-06
2025-01-05 15:19:12|WEEKLY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|-5.1092541218432|31|0.16124860765246|0.0766|-1|1|0.07662|4.7|-0.05892|21|-0.058915923036111|21|35.73|-0.11618|0.0184|-0.032652393092654|0.015970880514561|28.974195334399|59.589167086416|307.18953576162|0.591|0.5|0.18404|22|9|0.0026641666666667|0.051389926470588|7.6900000572205|2016-01-03|-0.68232|2016-06-05|0.24026|2011-10-16
2025-01-05 15:19:13|WEEKLY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|1480.0756988266|60|148.30810039114||0|0|1.02381|1870|-0.08326|35|-0.083257267134978|35|44.35|0.23331|0.34233|0.47689158450977|0.70826188762836|630.92406893353|721.61436949023|6829.8029850913|0.529|0.353|0.2511|17|7|0.0070116974169742|0.085072570725707|2015|2024-12-08|-0.23778|2010-05-23|0.38206|2009-12-06
2025-01-05 15:19:14|WEEKLY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|151.99437552246|9|11.805815798945|0.061|1|2|-0.01414|186.12|-0.13456|18|0.15861300343806|78|44.24|0.16381|0.23207|0.34044902206678|0.5569997753526|2283.636890406|4329.4683349901|4681.0863132207|0.621|0.414|0.16605|29|11|0.0036726026336174|0.050475786212239|208.53999328613|2023-12-24|-0.1889|2011-03-20|0.30623|2017-01-29
2025-01-05 15:19:14|WEEKLY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|-75.880593447505|6|2.7268642281884|0.0638|-1|1|0.06383|66|-0.07723|15|-0.07722514931993|15|28.57|-0.05894|0.00368|-0.010858656944452|-0.0072272149977226|62.528175605572|75.066988267269|215.82733866796|0.607|0.393|0.14322|28|14|0.0015797267080745|0.044233055900621|89.258171081543|2021-04-25|-0.18316|2021-05-16|0.41666|2016-10-09
2025-01-05 15:19:15|WEEKLY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|-61.774858978092|19|2.7724578460156|-0.014|-1|1|-0.01405|56.3|0.24521|34|0.24520830550967|34|31.72|0.18997|0.27759|0.20697716534453|0.18360347596075|7642.474984781|1296.655976732|160.92675544656|0.54|0.36|0.13575|50|17|0.0017317206982544|0.058220149625935|270.63409423828|2007-10-28|-0.49926|2012-03-04|0.33868|2012-03-18
2025-01-05 15:19:18|WEEKLY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|-1979.7263486706|11|176.92677987166||0|0|-0.06192|1574.4|2.9764|203|2.9763978847148|203|76.08|0.33649|0.46162|0.89998233140493|1.1668821940888|1075.3839497902|1291.9387176412|962.5236619898|0.417|0.333|0.31193|12|4|0.0042598374864572|0.10113252437703|2068.5|2024-07-21|-0.43386|2008-10-26|0.45443|2008-07-27
2025-01-05 15:19:18|WEEKLY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|65.650479693219|9|7.6341800004557|0.3512|1|2|0.24259|67.1|-0.33005|13|-0.15799714835369|20|23.04|-0.10535|-0.02956|-0.081234725532959|0.015858290402271|17.137912878136|106.1782697427|390.34320180025|0.68|0.4|0.13799|25|8|0.0032558390410959|0.053449366438356|92.900001525879|2024-12-08|-0.15103|2020-03-15|0.34371|2023-07-16
2025-01-05 15:19:19|WEEKLY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|-56.304410281028|22|2.7598963885364||0|0|0.02846|51.2|0.51437|89|0.51436787121582|89|50.25|0.12716|0.18342|0.22531489186438|0.35471945781361|504.81527647251|708.73626722162|885.81312983442|0.625|0.438|0.14978|16|8|0.0032698181818182|0.045637139393939|68|2024-06-23|-0.15493|2020-03-22|0.32258|2009-04-26
2025-01-05 15:19:20|WEEKLY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|1.7983569051122|22|0.065714354472191|0.3066|1|2|0.2625|2.02|-0.12369|19|-0.12369233631473|19|34.19|0.09752|0.16584|0.21834043297442|0.28241910879278|1787.1211563968|1355.4819742067|366.60616777182|0.595|0.405|0.14826|37|10|0.0019777604976672|0.0505983281493|13.168999671936|2005-09-25|-0.24872|2000-04-09|0.1974|2005-08-21
2025-01-05 15:19:21|WEEKLY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|49.329843756603|58|5.7267181883102||0|0|3.46401|70.12|-0.41911|7|0.47911639592549|59|42|0.22583|0.3549|0.37131394973971|0.55475740187259|1260.5994309812|2205.1418024064|403.56836113141|0.69|0.448|0.32492|29|12|0.0047578745098039|0.11946749803922|73.449996948242|2018-01-21|-0.53524|2019-08-18|0.53226|2002-03-03
2025-01-05 15:19:23|WEEKLY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|-51.051218115706|31|2.9887390412949||0|0|0.20219|42.3|-0.14442|20|-0.14442473110601|20|45.63|0.11107|0.2089|0.20814174073572|0.3240989338391|184.10050414954|247.34385424022|139.78849609091|0.625|0.5|0.1885|8|2|0.0017752405063291|0.069757746835443|77.680000305176|2023-01-29|-0.26791|2020-03-22|0.1726|2022-01-30
2025-01-05 15:19:24|WEEKLY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-12.2012047015|12|0.68373486871073||0|0|0.09502|10|-0.19767|15|-0.19767486258575|15|36.05|-0.05532|0.08639|0.088768609174936|0.032207933405201|146.16936865042|77.997911635371|36.205646980993|0.545|0.409|0.2691|22|7|0.00087569651741294|0.082220460199005|82.790000915527|2010-08-29|-0.21816|2020-03-15|0.75338|2016-08-28
2025-01-05 15:19:25|WEEKLY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|101.54103316805|101|5.8006413461101|0.1444|1|1|0.14444|103|0.02808|51|0.85067533544059|55|41.47|-0.0447|0.03583|0.014145908226584|0.24258732273537|56.016377446057|208.10315828778|326.56942615779|0.588|0.235|0.20565|17|8|0.0023453167701863|0.058671031055901|144.5|2021-07-18|-0.20229|2011-08-14|0.30417|2020-04-19
2025-01-05 15:19:26|WEEKLY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-124.36257958356|73|8.1087738750688||0|0|0.32471|117.5|0.18514|36|0.1851392405037|36|31.29|0.07328|0.12453|0.21910956542442|0.30512607867087|794.4361693563|793.37998808268|689.1495909548|0.583|0.417|0.13981|24|10|0.0030717253948967|0.049425309842041|200.00001525879|2023-07-23|-0.2062|2016-09-04|0.18218|2010-09-19
2025-01-05 15:19:26|WEEKLY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|17.949689710674|45|0.50410026297711|0.1899|1|2|0.16914|18.6|-0.09091|4|0.16703982511503|49|33.13|-0.00603|0.02819|0.012538266660602|0.030606170780049|109.60903596037|126.46722691764|270.74236814134|0.478|0.391|0.07441|23|6|0.0015239578163772|0.029794851116625|19.64999961853|2024-12-15|-0.11662|2009-06-14|0.18321|2012-02-05
2025-01-05 15:19:28|WEEKLY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|-1.0377691102056|20|0.052451107976024|-0.1067|-1|1|-0.10674|0.985|0.01737|17|0.017368417050834|17|41.36|0.19368|0.40114|0.75847242278055|1.1346082711799|171.61072582814|409.8566060608|4282.6087495251|0.5|0.364|0.2518|22|7|0.0060054144241119|0.077734833153929|1.50100004673|2018-04-01|-0.64163|2018-05-20|0.4058|2013-05-12
2025-01-05 15:19:29|WEEKLY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|1517.8320799573|40|76.295603740814|0.0643|1|1|0.06431|1701.35|-0.09644|22|-0.13483532534349|5|40.86|0.07259|0.17909|0.16406651096365|0.25090096391117|162.48983599042|179.83292309357|217.73098572165|0.571|0.429|0.24217|7|4|0.0037036|0.083754984615385|3340|2022-02-06|-0.26491|2020-03-22|0.21503|2024-04-07
2025-01-05 15:19:30|WEEKLY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-61.060851620814|22|3.4266798002907||0|0|-0.04348|50.4|-0.24531|5|-0.24531251192093|5|39.3|0.07778|0.15577|0.12396926859729|0.23470493023656|151.27085148878|329.91269806389|310.72751947889|0.65|0.45|0.25853|20|10|0.0032776208178439|0.084047757125155|125|2021-11-07|-0.24181|2020-03-22|0.33262|2018-12-02
2025-01-05 15:19:31|WEEKLY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|10.169545222393|46|0.36917607939012|-0.0191|1|1|-0.01909|10.79|-0.25585|18|-0.14795719338094|20|28.93|0.01796|0.08411|0.055867223831691|0.10642703754181|186.41701236201|379.41506995259|460.32421060212|0.605|0.419|0.13433|43|19|0.0020590380139643|0.051402195500388|17.170999526978|2005-11-13|-0.22475|2008-11-16|0.24243|2003-06-22
2025-01-05 15:19:32|WEEKLY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|-74.708392242511|32|3.6092662983917|0.2846|-1|1|0.28457|62.6|0.15664|63|-0.097138432083566|45|32.25|-0.07224|0.01559|0.047403369132642|0.16200006932608|105.20523983647|203.84713728033|379.39393014619|0.542|0.292|0.21453|24|10|0.0030014534161491|0.073402459627329|153|2020-08-02|-0.19111|2014-10-19|0.19033|2012-02-12
2025-01-05 15:19:34|WEEKLY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|-3.4505699685275|19|0.18165391176799||0|0|-0.07317|3.08|0.67836|53|0.67836246873371|53|44.61|-0.02276|0.06704|0.0032850428777119|-0.010975308151807|74.967510642752|70.917697752457|97.160878535589|0.778|0.444|0.15419|18|10|0.00087291108404385|0.052159853836784|5.0799999237061|2010-04-25|-0.49587|2010-07-11|0.16842|2019-06-02
2025-01-05 15:19:34|WEEKLY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|10160.675870547|89|871.44967726567|2.7618|1|2|2.51448|12518.0498|0.03161|90|0.031609981703092|90|51.71|0.11525|0.21525|0.22419029941952|0.36524113745563|403.87898193537|801.22665822073|5693.9046882689|0.571|0.429|0.2516|21|6|0.0047110306643952|0.077210706984668|13220|2025-01-05|-0.28173|2008-10-12|0.4768|2024-01-21
2025-01-05 15:19:35|WEEKLY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|-1566.119434839|4|92.998144946319|0.0336|-1|1|0.03357|1299.7|0.59229|123|0.5922922264507|123|40.53|0.10919|0.19918|0.20822206821026|0.41324084702954|434.8719526382|2606.3257661183|20795.19921875|0.658|0.421|0.23676|38|18|0.0047165910563837|0.087920874918989|1841.1500244141|2024-06-23|-0.18638|2008-10-12|0.29329|2003-05-18
2025-01-05 15:19:36|WEEKLY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|-292.00440797189|41|20.650400121108||0|0|0.32122|233.5|0.78061|60|0.78061202124851|60|34.82|0.12492|0.23549|0.31317334953921|0.49862211767374|591.24126172383|566.09603279257|539.63484522706|0.591|0.364|0.23188|22|7|0.0043351736972705|0.087462518610422|456.41000366211|2024-02-18|-0.30418|2015-02-22|0.43715|2015-03-01
2025-01-05 15:19:37|WEEKLY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|-31.877698502164|3|1.3258996278778||0|0|-0.00182|27.55|-0.16793|13|-0.16792736354551|13|33.29|-0.04895|0.01149|-0.021643203994944|0.013518109044006|67.026137881936|102.49483917141|121.312198801|0.5|0.333|0.11878|24|6|0.00078606741573034|0.041785480649188|48.760814666748|2021-05-02|-0.16667|2015-03-01|0.23748|2020-08-09
2025-01-05 15:19:39|WEEKLY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-9.4516043523191|67|0.4440831647311||0|0|0.31207|7.98|-0.09375|34|-0.093749983701855|34|37.85|0.20513|0.31539|0.39553286604269|0.42622144306865|2101.979973626|1142.7671933664|94.326240934881|0.65|0.5|0.25913|20|7|0.0020570595382746|0.08046134872418|30.700000762939|2021-05-02|-0.23723|2012-03-25|0.4095|2012-02-05
2025-01-05 15:19:40|WEEKLY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-2.2022807077639|58|0.066376138585833|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|0.0024859968968192|0.061691916214119|5.3179998397827|2005-11-20|-0.33737|2008-11-16|0.26932|2014-12-28
2025-01-05 15:19:41|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
2025-01-05 15:19:42|WEEKLY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|-58.228878592546|31|2.7917138630796|0.0787|-1|1|0.07867|52.23|-0.15652|16|-0.028610332840125|48|51.67|-0.04894|-0.00779|-0.063807715922841|-0.0077709567510986|52.336322051554|93.47318894654|272.88401884947|0.75|0.417|0.181|12|10|0.0020454769230769|0.0583664|69|2023-12-24|-0.14417|2020-03-22|0.18215|2020-04-26
2025-01-05 15:19:43|WEEKLY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|378.24461116108|111|31.278954986509|1.7904|1|2|1.74203|473|-0.02071|21|-0.15288220551378|13|37.58|0.17445|0.2501|0.29201249828792|0.49257678666678|1302.0542241803|1159.1887974655|4300|0.737|0.421|0.16356|19|9|0.0055852063106796|0.057198276699029|497|2025-01-05|-0.17419|2015-02-22|0.33333|2009-11-15
2025-01-05 15:19:44|WEEKLY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|-12.672151384978|30|0.51520652880217|-0.1783|-1|1|-0.1783|12.49|-0.05103|25|-0.051029515750311|25|36.59|0.06581|0.19026|-0.036260366615778|-0.015034068226535|20.460820285016|61.102659072776|105.84745397653|0.563|0.344|0.23079|32|14|0.00232105|0.085559583333333|37.400001525879|2007-12-16|-0.38903|2017-06-25|0.36463|2019-06-02
2025-01-05 15:19:46|WEEKLY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|-143.98744085382|13|8.9124802846072||0|0|0.07631|115|0.46941|47|0.46940773823306|47|26.5|-0.06231|-0.02311|-0.020047264556536|0.0089237639199336|65.378143924893|97.273419232051|223.04111120442|0.5|0.3|0.13321|30|11|0.0016925154894672|0.046491833952912|174.54547119141|2024-06-23|-0.13172|2011-08-07|0.28239|2009-05-10
2025-01-05 15:19:46|WEEKLY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|-379.54711762928|22|21.839135288784|0.1085|-1|1|0.10855|328.5|1.00272|103|1.0027173913043|103|56.21|0.27263|0.33036|0.29147872072627|0.34986676648873|451.88041467496|356.14316137401|801.41494644674|0.5|0.357|0.17896|14|5|0.0034377103960396|0.059804542079208|467.5|2024-07-28|-0.16953|2020-03-15|0.20626|2013-07-07
2025-01-05 15:19:47|WEEKLY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|-275.89808101915|1|14.216027006384||1|0|0|228.5|-0.06022|67|-0.060219049795471|67|30.45|0.20232|0.33877|0.5947467193958|0.92094214687556|427.92364711219|770.17574481421|1154.0404485082|0.455|0.318|0.22635|22|4|0.0059761343283582|0.08336023880597|586.40002441406|2021-04-11|-0.25795|2022-08-07|0.4979|2020-12-13
2025-01-05 15:19:48|WEEKLY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|-35.926666808474|35|1.5588889361579|0.2892|-1|1|0.28917|30.85|-0.02624|22|-0.026243114445236|22|37.21|-0.05292|0.02878|-0.023301438787375|-0.025270670920058|79.740486029429|83.356071432108|71.362481397505|0.571|0.429|0.16905|14|5|0.00025248648648649|0.061516396396396|61.400001525879|2021-09-05|-0.22259|2022-07-03|0.17185|2019-11-10
2025-01-05 15:19:50|WEEKLY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|917.65045500598|121|88.84913728022|1.7138|1|1|1.71384|1178.35|-0.29767|26|1.2671830956179|62|36|0.16336|0.2247|0.48475711223411|1.2671830956179|159.23085294|226.718|1054.451879719|0.667|0.333|0.26327|3|2|0.011620833333333|0.08589899122807|1215.5500488281|2024-12-22|-0.13517|2024-03-03|0.17616|2024-09-22
2025-01-05 15:19:50|WEEKLY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|-1283.8349328438|8|72.494985752617|0.0984|-1|1|0.09836|1071.55|-0.05227|23|-0.052272766210626|23|48.5|0.30766|0.37378|0.35915793672971|0.51658982818511|1617.7549837016|1574.1468067146|4429.7231300986|0.563|0.375|0.23868|32|17|0.0036521039127646|0.083901905067351|1505.9499511719|2024-07-21|-0.20174|2008-10-26|0.42067|2009-05-24
2025-01-05 15:19:51|WEEKLY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-52.46989605263|22|3.0922530017531|0.1805|-1|1|0.18053|43.35|0.33843|89|0.33842747624275|89|28|-0.06138|0.01903|-0.020228745642222|-0.0069666999070607|56.092143406877|70.466880790684|123.18840626842|0.536|0.464|0.14768|28|9|0.0011582608695652|0.046397925465838|67.300003051758|2024-07-21|-0.3076|2009-12-06|0.30002|2015-02-22
2025-01-05 15:19:52|WEEKLY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|-4029.1913938|9|210.70548087603||0|0|0.07556|3381.75|-0.12124|75|-0.12124464410908|75|54.72|0.10931|0.2066|0.26985840428889|0.35436283998224|344.88796196799|365.80758933607|2973.7512871081|0.5|0.389|0.27805|18|8|0.0045825579053374|0.085909607250755|4949.9501953125|2024-08-18|-0.2484|2008-10-12|0.24764|2009-05-24
2025-01-05 15:19:53|WEEKLY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-1.2968250745914|18|0.087794871841596||0|0|-0.17|1.17|0.16485|23|0.16485429461869|23|38.5|0.1106|0.34483|0.26997186321541|0.31968486684823|132.3797132223|98.570097496275|97.49999254942|0.6|0.45|0.2056|20|6|0.0026256797966963|0.067248106734435|1.7300000190735|2021-10-03|-0.80611|2010-08-29|0.25333|2020-04-12
2025-01-05 15:19:55|WEEKLY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|-79.409540658108|3|3.6531812366219||0|0|-0.02206|69.5|0.01839|26|0.018389132697028|26|37.36|0.05267|0.12237|0.19753281687919|0.30635876338735|273.49213493919|330.51512311006|1020.558011512|0.455|0.318|0.15213|22|6|0.0036074514563107|0.056151371359223|84|2024-05-19|-0.1954|2011-08-21|0.21293|2009-08-02
2025-01-05 15:19:56|WEEKLY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|-108365.43684674|18|11338.478948913||0|0|0.17653|76500|0.02652|25|0.026519337016575|25|39.33|0.21209|0.36891|0.19898002861301|0.32147608795002|100.73465634059|146.70824640954|454.0059347181|0.444|0.333|0.30785|18|6|0.0048588413793103|0.10921168275862|163400|2024-06-16|-0.26111|2020-03-15|0.45062|2017-11-19
2025-01-05 15:19:56|WEEKLY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|-53.271243705037|33|3.1818724553833|0.326|-1|1|0.32598|46.15|0.59579|69|0.59579434731954|69|35.92|0.14915|0.22974|0.24239302144307|0.30908175815001|1277.1571804495|1272.4942719655|1766.8453954088|0.444|0.333|0.16517|36|9|0.0033812603773585|0.057494550943396|85.379997253418|2024-04-07|-0.44217|2020-03-22|0.30057|2008-11-02
2025-01-05 15:19:58|WEEKLY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|-62.563942109696|28|3.5537643085828|0.1825|-1|1|0.18248|56|0.46788|84|0.46788021461207|84|45.64|0.04168|0.11518|0.07420025490035|0.14457230174166|124.42198366542|181.75872358074|249.888444361|0.571|0.429|0.19534|14|5|0.002252042042042|0.059317432432432|88.599998474121|2024-03-24|-0.16644|2018-02-11|0.21395|2017-11-12
2025-01-05 15:19:58|WEEKLY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1858.8632431239|80|133.01072827626|0.338|1|1|0.33802|1997.8|-0.33767|22|0.2850122515997|37|43.8|0.12531|0.17592|-0.026327878409581|0.2850122515997|85.11006733|128.501|205.86326175468|0.4|0.2|0.26177|5|3|0.003730033557047|0.08299677852349|3579.8999023438|2022-01-02|-0.17391|2022-02-20|0.18379|2022-04-10
2025-01-05 15:20:00|WEEKLY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|-752.8592886107|18|54.650445288767||0|0|-0.22114|624|12.27775|224|12.277753891623|224|56.36|0.73226|0.93632|1.4687727327335|2.0586299764477|628.34125802019|1315.5286447109|4276.9019429333|0.571|0.429|0.27289|14|5|0.0063820099255583|0.08289952853598|817|2024-06-02|-0.19376|2024-06-09|0.25658|2009-09-06
2025-01-05 15:20:01|WEEKLY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|169.08355298105|5|14.526671021358|-0.0292|1|1|-0.02917|201.66|-0.04015|40|-0.040151698323067|40|44.24|-0.0107|0.10712|0.13447545911839|0.26481376467373|163.79619281057|404.445301765|1270.6994651311|0.571|0.429|0.28088|21|8|0.0043590139335477|0.099685937834941|237.55000305176|2024-04-28|-0.31762|2020-03-22|0.4112|2009-05-24
2025-01-05 15:20:02|WEEKLY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|2.8121303475133|20|0.094360895269179|0.1705|1|1|0.17045|3.09|0.00752|17|-0.10738252724652|12|32.96|0.05021|0.08697|0.031548601435524|0.0587303302686|131.27958930579|142.56480482336|280.90907701776|0.704|0.37|0.15731|27|19|0.0018975797579758|0.054112200220022|3.1500000953674|2024-12-22|-0.18493|2008-10-12|0.20611|2014-05-11
2025-01-05 15:20:03|WEEKLY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|-662.07130171862|8|56.23371154604|0.0522|-1|1|0.05218|520.45|1.0976|45|1.0976000976563|45|28.39|-0.00695|0.11869|0.033659874233026|0.14715521568047|26.168243975322|201.44605038172|504.55647552895|0.679|0.429|0.31453|28|14|0.0048850748129676|0.10237609725686|895.84997558594|2024-06-09|-0.29819|2020-03-15|0.54805|2020-12-06
2025-01-05 15:20:04|WEEKLY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-2755.0316266861|38|93.021185284713|0.0655|-1|1|0.06552|2710|-0.12751|16|-0.12750730370347|16|7.84|9.50274|9.76716|0.083364112930827|0.15775725442108|363.08602655091|1127.0891125123|292919.45861809|0.458|0.313|0.10421|96|10|1.2677156329114|0.048158670886076|3661.8999023438|2023-07-30|-0.37242|2007-08-05|998.99863|2019-09-08
2025-01-05 15:20:05|WEEKLY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1612.6583895966|3|98.677796532192||0|0|0.05785|1302.15|-0.08745|16|-0.087451763871831|16|44.95|0.07166|0.18427|0.25124173989513|0.42328931366556|452.25598741054|755.78767624975|472.73551160178|0.636|0.409|0.2496|22|8|0.0032790010090817|0.091811352169526|2214.8500976562|2022-08-07|-0.28332|2008-10-12|0.37731|2020-06-07
2025-01-05 15:20:06|WEEKLY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|-21.619308825886|3|1.2981028148053||0|0|0.02528|17.35|-0.17016|12|-0.1701632352473|12|26.77|0.0357|0.12696|0.13038135170483|0.22719304240472|80.69606147397|285.34534358921|130.25526110343|0.567|0.433|0.1958|30|10|0.001701751552795|0.065271863354037|64.699996948242|2021-07-04|-0.22367|2020-03-15|0.36975|2016-11-13
2025-01-05 15:20:07|WEEKLY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|-103.51347012632|12|7.3377435762147||0|0|-0.23458|102.1|7.94058|164|7.940583658955|164|33.67|0.14979|0.27648|0.54993516602817|0.89092712131289|443.93801771883|4221.397422212|102099.99695271|0.429|0.31|0.25206|42|7|0.0066996701754386|0.08779621754386|111|2024-07-28|-0.28|1998-08-30|0.34783|2000-12-10
2025-01-05 15:20:08|WEEKLY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|-4.3289310623426|31|0.30970020440341||0|0|-0.05793|4.2|-0.47556|15|-0.47556143479731|15|34.32|0.12388|0.2649|0.10133785961395|0.24122502062658|102.06068763276|289.00076774463|1242.6034956185|0.682|0.455|0.17885|22|10|0.0051489681528662|0.062390445859873|11.14999961853|2021-12-05|-0.50794|2012-05-13|0.3099|2010-05-02
2025-01-05 15:20:09|WEEKLY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|-43.624271558514|31|2.8605425555895||0|0|0.00027|36.5|0.05454|24|0.054542640876767|24|36.56|-0.10928|-0.05831|-0.065087838260631|-0.051638409175499|55.57123244283|70.7629906712|139.31829775592|0.5|0.375|0.15838|16|5|0.0010131056910569|0.060070471544715|45.939998626709|2024-04-07|-0.17515|2016-07-31|0.11616|2024-12-22
2025-01-05 15:20:11|WEEKLY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|-37.797304323402|31|3.2102721673185||0|0|0.06081|34.75|0.03497|51|0.034965034965035|51|50.13|0.02361|0.1233|0.26882426803224|0.31155673922299|425.69739708077|438.99906886746|479.31034482759|0.5|0.438|0.1937|16|4|0.0027374759615385|0.061044242788462|47.5|2024-03-24|-0.23077|2020-03-15|0.24138|2020-04-05
2025-01-05 15:20:12|WEEKLY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|-4159.2670988499|10|251.21512721357||0|0|0.00722|3465|0.03993|42|0.039926107487491|42|46.61|0.23825|0.30285|0.45651106455602|0.63880856852624|5896.9338651717|10072.742381181|11569.281842182|0.576|0.424|0.24596|33|15|0.0044934065934066|0.08604792501616|4951|2024-06-23|-0.19046|1995-04-09|0.38171|1999-03-21
2025-01-05 15:20:13|WEEKLY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-5492.8190134647|22|326.78130526948||0|0|0.16488|4520.5498|0.08339|13|0.083390022913959|13|45.65|0.16654|0.24546|0.206931995396|0.27788752010009|776.47086510995|772.57868303562|1177.5944949432|0.588|0.412|0.21958|34|15|0.0031400063572791|0.079406567069294|7350|2024-06-23|-0.50857|2003-07-27|0.99147|2003-07-20
2025-01-05 15:20:14|WEEKLY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|21.78013378086|2|1.1816220094682||0|0|0.02924|26.4|-0.20141|20|0.81129634207587|79|27.72|-0.02137|0.02101|0.010063871712217|0.043122833803595|83.926221306679|109.97129559041|198.3470983188|0.517|0.31|0.14074|29|9|0.0015128944099379|0.044308248447205|27|2024-05-12|-0.20956|2022-07-17|0.13693|2023-04-16
2025-01-05 15:20:15|WEEKLY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|-9.7045860462448|11|0.289375882538|0.0156|-1|1|0.01557|8.85|0.36643|65|0.36643060455985|65|33.54|0.00061|0.03622|0.010047530935417|0.039958142365255|98.717813364905|138.62339803603|128.63372433518|0.708|0.5|0.11098|24|11|0.00075505521472393|0.033934748466258|10.885243415833|2020-08-02|-0.33697|2013-02-03|0.17647|2020-05-24
2025-01-05 15:20:17|WEEKLY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|-5.4210711900431|26|0.35232896555863|0.0083|-1|1|0.00826|4.8|-0.03586|19|-0.035856539645922|19|40.39|-0.00768|0.04583|0.0041107565299337|0.04761835561426|78.392943549568|106.31212785005|171.42858115994|0.5|0.333|0.2311|18|10|0.0018486170212766|0.069845279255319|11.560000419617|2022-01-09|-0.21069|2024-06-30|0.26471|2022-01-02
2025-01-05 15:20:17|WEEKLY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|-141.31977485737|31|9.2376358586543|0.1335|-1|1|0.13345|117.01|-0.06703|29|-0.06702739968852|29|48.07|0.10999|0.17632|0.001172135608127|0.0295760855727|90.274304671863|107.69405891257|364.85813298936|0.571|0.429|0.18125|14|4|0.002717240398293|0.061184623044097|172.16000366211|2024-03-17|-0.41043|2020-03-22|0.21777|2020-06-07
2025-01-05 15:20:18|WEEKLY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|-69.749577252711|33|3.8348594402755|0.1346|-1|1|0.13463|55.84|0.44602|137|0.44601706002193|137|65|-0.09787|-0.02584|0.059765678287145|0.15956761596203|108.59941327012|126.25489824|238.91836715874|0.375|0.25|0.17227|8|4|0.0020741123188406|0.064520471014493|78.759674072266|2023-12-24|-0.17038|2020-03-22|0.11673|2021-12-05
2025-01-05 15:20:19|WEEKLY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|125.43717493017|56|16.770941689945|1.3793|1|1|1.37926|167.5|-0.03368|68|-0.033678738042752|68|32.74|-0.03566|0.06884|0.071318784224306|0.1705154757014|90.502800408375|195.39386379178|446.90502146683|0.652|0.435|0.22308|23|8|0.0036307425742574|0.083179987623762|188.5|2025-01-05|-0.18303|2011-11-27|0.43586|2017-08-06
2025-01-05 15:20:20|WEEKLY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|2.076881866596|84|0.063435610672974|0.0062|1|2|-0.03408|2.126|-0.01176|81|-0.011760617796857|81|27.74|0.04104|0.11387|0.061587522234535|0.11704158287274|249.51206334834|409.58572699427|406.50094068209|0.605|0.395|0.13842|43|16|0.0021051724137931|0.051736684952978|6.9559998512268|2015-08-09|-0.24606|2000-02-13|0.31857|2004-02-29
2025-01-05 15:20:22|WEEKLY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|636.93644354707|236|56.889167736816|79.0915|1|2|74.17857|736.75|-0.06523|50|-0.06523108417421|50|49.19|1.29474|1.47938|0.22015159167928|0.25747237608354|484.86179428044|376.06328781958|4511.6350486351|0.519|0.333|0.33148|27|11|0.005507050543826|0.10922825975688|874.70001220703|2024-10-13|-0.64541|2012-01-01|0.50424|2002-03-03
2025-01-05 15:20:23|WEEKLY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|-36123.38794465|8|1746.9792497792|0.0567|-1|1|0.05674|30623.9492|-0.03433|22|-0.034328887703037|22|43.14|0.10778|0.17811|0.21673086903145|0.49555564139321|704.03765595503|4542.0409070116|14582.832961309|0.639|0.361|0.22307|36|19|0.0045021730769231|0.077005987179487|40642.94921875|2024-08-04|-0.24656|2008-10-12|0.46988|1999-05-30
2025-01-05 15:20:24|WEEKLY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|65.608600445569|65|5.6022486827738||0|0|0.23023|70|0.14058|73|0.14057966591655|73|43.65|0.04408|0.12787|0.18575732447154|0.23742696081611|244.57928111243|222.1467741261|614.57416935932|0.353|0.235|0.23417|17|4|0.0035509181141439|0.071786439205955|141|2017-10-01|-0.21176|2020-03-22|0.28534|2009-05-24
2025-01-05 15:20:25|WEEKLY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|15.304448637328|14|1.5877485618134||0|0|-0.1623|16|-0.16279|9|-0.16279067475093|9|37.81|0.06961|0.14615|0.19298355365566|0.19667607100169|336.87230709858|220.67529217106|82.687336871178|0.619|0.476|0.18675|21|7|0.00085602230483271|0.063973605947955|47.900001525879|2021-07-25|-0.17316|2015-08-23|0.20893|2021-05-02
2025-01-05 15:20:25|WEEKLY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|16.930437017075|46|2.8583689902449|0.9442|1|2|0.66898|24.1|1.47951|58|1.479508235486|58|43.8|0.23675|0.37208|1.479508235486|1.479508235486|247.951|247.951|185.95679251954|0.2|0.2|0.50265|5|1|0.0071056060606061|0.15015628787879|114.5|2021-02-21|-0.27061|2021-02-28|0.38734|2021-02-07
2025-01-05 15:20:27|WEEKLY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|298.95061130117|31|9.4383349486842|0.1783|1|2|0.15248|325|-0.09728|7|0.010015149008902|19|13.45|9.3242|9.79253|19.868775742694|23.678298599801|1433714.627195|1840082.9369287|292.79279279279|0.471|0.395|0.04951|119|11|0.59987844785276|0.02713263190184|347.01000976562|2022-05-15|-0.99918|1996-03-17|976.36518|2019-09-01
2025-01-05 15:20:28|WEEKLY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|44.102722142084|57|3.7976484072748|0.7138|1|1|0.71377|47.3|-0.05545|24|0.0058308723658009|19|27.7|-0.05604|0.00687|0.00099805051204597|0.03220795474459|80.14652323861|116.7342429341|345.00364044823|0.667|0.37|0.15643|27|13|0.0023616417910448|0.051393855721393|58.400001525879|2024-09-22|-0.17176|2020-03-15|0.28169|2019-10-20
2025-01-05 15:20:29|WEEKLY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|12.540633455742|14|2.1199404855518|0.1327|1|2|-0.30392|14.2|0.85798|78|0.85797568993297|78|40.65|0.00126|0.19352|-0.021193205517879|0.15580589590648|22.123172278991|215.86401491956|503.54610444746|0.588|0.412|0.26951|17|4|0.0051864772727273|0.10423271306818|42|2022-11-27|-0.18644|2015-07-05|0.71429|2024-10-06
2025-01-05 15:20:30|WEEKLY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|-377.03842565573|43|23.414018321818||0|0|0.25246|303.5|0.89451|58|0.89451076149773|58|28.19|0.06622|0.2041|0.34359054229261|0.33515518735565|779.92753303874|552.72065385753|324.07901233844|0.563|0.5|0.33304|16|4|0.0059570182555781|0.10415622718053|625|2021-11-07|-0.45109|2016-09-04|0.49718|2019-12-08
2025-01-05 15:20:31|WEEKLY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|2626.6826722006|111|146.74067850584||0|0|0.6892|3049|-0.05248|36|-0.067934782608696|53|27.38|0.03457|0.08236|0.084782523253834|0.13581690519695|742.36656103681|1917.1116080573|8967.6470588236|0.677|0.508|0.12249|65|21|0.0032596455026455|0.057426608465609|3475|2015-04-19|-0.28184|1998-10-04|0.2672|1998-09-27
2025-01-05 15:20:33|WEEKLY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|-6.6899904676429|6|0.6466634892143||0|0|-0.05618|4.7|-0.15405|52|-0.15405395937283|52|45.61|0.01481|0.13607|0.011321022988049|0.040114953725238|98.455955661641|123.44774786062|246.07329274351|0.556|0.444|0.15595|18|7|0.0020314769975787|0.049900726392252|9.3800001144409|2024-11-10|-0.51472|2024-12-01|0.22707|2019-01-13
2025-01-05 15:20:33|WEEKLY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-821.21227188482|65|41.97117973439|0.1272|-1|1|0.12718|738.1|-0.08962|19|-0.089622131351017|19|26.67|-0.01143|0.17503|0.24757434134379|0.38533747818414|138.84249858815|166.42194297856|205.77082533243|0.667|0.5|0.21054|6|4|0.0046693303571429|0.0734378125|1580|2021-07-18|-0.12603|2021-05-16|0.34575|2021-02-21
2025-01-05 15:20:34|WEEKLY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|1306.8427319917|20|69.719046601896||0|0|0.08699|1487|-0.00662|55|-0.15537600994406|13|49.86|0.09862|0.1551|0.19100842005459|0.3550965678339|452.15869175815|805.26191506952|1189.6|0.552|0.345|0.23979|29|11|0.0028127098976109|0.07200019112628|4372|2015-03-29|-0.22581|1998-08-30|0.30303|1998-02-22
2025-01-05 15:20:35|WEEKLY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|-125.03320591869|35|5.9839655980457||0|0|-0.02415|106|1.20682|65|1.2068229559202|65|30.42|-0.01935|0.05522|0.015072283024676|0.096693555555893|70.229924780007|159.2152280111|743.85964912281|0.577|0.385|0.18604|26|10|0.0034605575757576|0.063887612121212|161.5|2024-03-24|-0.16343|2012-10-28|0.25256|2011-08-14
2025-01-05 15:20:36|WEEKLY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-3.5716198854199|64|0.40228772714437|0.164|-1|1|0.16398|3.11|-0.34898|44|-0.34898279587914|44|43.58|0.0477|0.16238|0.25712745803317|0.42627959880639|215.15286780779|290.14269480886|106.14333871118|0.5|0.333|0.32313|12|5|0.0026735836177474|0.10930931740614|20.39999961853|2018-01-14|-0.25411|2021-08-22|0.38649|2016-08-21
2025-01-05 15:20:38|WEEKLY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|163.88291886592|59|14.163956197155|2.8797|1|1|2.87971|190.3|-0.25705|8|-0.16623929286597|23|39.74|0.1015|0.15031|0.23417897789856|0.33383133902225|543.97475069642|539.16073080218|496.86685859674|0.579|0.368|0.2525|19|10|0.0038588929889299|0.082263665436654|312|2018-01-28|-0.47469|2020-03-15|0.47284|2020-06-07
2025-01-05 15:20:39|WEEKLY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|-4.5530516467412|21|0.26289394274142|-0.1041|-1|1|-0.10406|4.35|0.30033|90|0.30033006416607|90|42|0.11372|0.2571|0.26792339351439|0.55325769647547|342.00567480602|1604.3571157432|3222.22202354|0.667|0.444|0.31085|18|11|0.0066117010309278|0.095044536082474|4.7800002098083|2024-07-14|-0.34332|2017-04-09|0.35294|2014-02-16
2025-01-05 15:20:39|WEEKLY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|2.4989418030476|21|0.1385820687452|0.041|1|2|-0.00373|2.67|-0.14043|73|-0.027002292367375|22|30.68|0.07065|0.14854|0.22002702885761|0.40217345708537|387.87953130567|848.02963424723|2188.5246281076|0.6|0.4|0.15028|25|10|0.0051379542566709|0.05427709021601|3.5099999904633|2014-09-14|-0.56398|2017-03-19|0.42041|2013-06-09
2025-01-05 15:20:40|WEEKLY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|-62.581259180371|18|2.1373343576668|-0.0211|-1|1|-0.02105|58.2|0.01794|67|0.017943623578971|67|49.88|0.06445|0.12204|0.065245489565533|0.065245489565533|130.58551901725|130.58551901725|255.15125877069|0.375|0.375|0.13366|16|4|0.0016687975460123|0.045071558282209|99.5|2021-08-01|-0.15566|2020-03-22|0.19658|2021-01-24
2025-01-05 15:20:41|WEEKLY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|4972.124302688|52|374.29629444682|0.3113|1|1|0.31131|5855|0.09718|75|0.097184639777752|75|37.97|0.07851|0.12037|0.062858148318224|0.13402914270293|191.72455020579|400.52082167968|1390.7363420428|0.621|0.448|0.13556|29|9|0.0029401302083333|0.056246423611111|12838|2018-01-07|-0.29403|2018-02-18|0.2451|2020-04-12
2025-01-05 15:20:43|WEEKLY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-37.778503496918|24|1.8721961234586|0.1443|-1|1|0.14432|33.5|0.08424|4|0.084236911238597|4|32.5|0.09725|0.14802|0.15772147509516|0.26118122045653|311.61758063571|411.15073586686|197.87359359798|0.708|0.458|0.14913|24|13|0.0018696762141968|0.055195068493151|176|2021-06-27|-0.18726|2022-03-27|0.40541|2021-04-11
2025-01-05 15:20:44|WEEKLY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|-14.446799768083|24|0.39893325602761|0.1058|-1|1|0.1058|13.15|0.34348|79|0.34347835708518|79|48.63|0.00397|0.04428|0.035815606839803|0.0511507733681|139.51790559666|142.59016658239|145.3038601258|0.688|0.5|0.08758|16|7|0.00082712858926342|0.032854581772784|16.60955619812|2024-07-14|-0.12388|2009-06-14|0.17366|2012-02-05
2025-01-05 15:20:45|WEEKLY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|-18.460518906048|7|0.98683963534936|0.0063|-1|1|0.00633|15.7|-0.13355|6|-0.13355176730682|6|37.45|0.04281|0.11472|0.16765918957735|0.26460800608943|406.59812335508|456.29007095975|548.9510624174|0.545|0.364|0.1654|22|8|0.0027192530120482|0.057234397590361|26.75|2021-07-25|-0.13869|2020-03-15|0.21805|2015-11-22
2025-01-05 15:20:45|WEEKLY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-16.377097709337|8|1.0471165409754||0|0|0.04218|14.08|-0.265|24|-0.26500000953674|24|49.75|0.08079|0.21345|0.22974863270721|0.36390253919373|149.31878026481|215.42680343487|268.10809456199|0.625|0.5|0.19492|8|2|0.0036535061728395|0.066239728395062|39.343246459961|2021-10-10|-0.20052|2020-03-22|0.24156|2021-10-10
2025-01-05 15:20:46|WEEKLY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|2.5301625036454|23|0.33327919565123|0.9111|1|1|0.91111|3.44|-0.12637|10|-0.12636905891|10|47.15|0.06398|0.13567|0.085565881193344|0.11411256962287|148.60227453984|162.53297590462|132.81853942933|0.538|0.462|0.23447|13|4|0.0018857795275591|0.080033811023622|9.9834699630737|2019-09-15|-0.19463|2024-09-29|0.31429|2024-08-25
2025-01-05 15:20:48|WEEKLY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|143.2734743865|7|4.3433911516718|-0.0409|1|2|-0.05161|147|0.01274|66|0.10639783014605|36|38.19|0.07223|0.14664|0.31398702987861|0.37374541296125|405.87722137741|352.4287431256|647.57707074616|0.476|0.381|0.16894|21|7|0.0031004702970297|0.054146819306931|282|2016-10-23|-0.18508|2015-08-23|0.25989|2009-12-06
2025-01-05 15:20:49|WEEKLY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|-124.54386697832|9|10.081289247087||0|0|0.071|92.9|-0.12224|25|-0.12224366521856|25|37.14|0.09217|0.18041|0.30601606207379|0.40114245543897|786.8391776486|858.82478629193|868.22432880267|0.545|0.409|0.23872|22|8|0.0043398060606061|0.083020242424242|200|2021-11-07|-0.2311|2020-03-15|0.27532|2021-01-03
2025-01-05 15:20:50|WEEKLY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|261.51205330076|43|18.921713943125|0.4126|1|2|0.35106|317.5|-0.1007|47|0.027509790573579|19|24.85|-0.13766|-0.07067|-0.094708018465427|-0.078113361231525|48.601190000092|65.245325957207|225.11345371088|0.538|0.385|0.15563|13|5|0.0029427945205479|0.053810931506849|332|2024-12-15|-0.18519|2020-03-15|0.16697|2024-05-12
2025-01-05 15:20:50|WEEKLY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|4.9338169690936|34|0.34639351584691|0.0185|1|1|0.01852|5.5|-0.17904|11|0.36309525794656|80|28.38|-0.06172|-0.02156|-0.0051953248260169|0.096417777711216|61.999491912442|159.82785480257|572.32048442883|0.667|0.381|0.22535|21|12|0.0040193322734499|0.06598027027027|6.1999998092651|2024-11-03|-0.22759|2020-03-15|0.33002|2014-01-19
2025-01-05 15:20:51|WEEKLY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|-30.383963292714|19|1.6761539616446||0|0|0.16419|24.74|-0.14704|12|-0.16837388820165|16|32.46|0.1286|0.20758|0.034792106703304|0.093865762605134|112.80659043711|184.40568424769|431.01046616068|0.5|0.375|0.18142|24|8|0.0028833249686324|0.058938557089084|51.5|2021-12-05|-0.18626|2014-10-19|0.27986|2010-01-17
2025-01-05 15:20:53|WEEKLY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|-139.0307812936|22|9.1675962730615||0|0|-0.107|134.5|0.2009|57|0.2008985784581|57|30.08|-0.04534|0.03784|0.033934290473439|0.14661107683583|85.252972758875|231.12673393929|470.44420875187|0.5|0.346|0.18116|26|7|0.0029891407222914|0.066959414694894|174.5|2024-06-30|-0.18182|2020-03-15|0.23493|2009-09-20
2025-01-05 15:20:54|WEEKLY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|4.1612974319603|98|0.18668478542165|0.1843|1|1|0.18428|4.37|0.57206|90|0.57206470271395|90|40.94|-0.0263|0.1803|0.076460124314841|0.099874225909898|108.29550530314|112.34455444071|329.3142285852|0.588|0.471|0.14547|17|9|0.0029277301387137|0.043306469104666|5|2022-01-09|-0.69794|2015-11-15|0.21288|2011-02-20
2025-01-05 15:20:55|WEEKLY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|-22.138686687446|28|0.81272134423906||0|0|0.09727|21.16|-0.17437|8|0.22129623587403|67|42.54|0.05903|0.11561|0.0079862994600956|0.021158482528728|82.171410383317|99.147692468739|243.21839438292|0.571|0.357|0.20703|28|13|0.0018887274220033|0.065609811165846|28.559999465942|2024-05-26|-0.24025|2012-05-27|0.25478|2008-11-02
2025-01-05 15:20:56|WEEKLY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|-38.674504014822|1|2.0548349132049||1|0|0|32.01|-0.21793|15|-0.21793310327717|15|58.63|-0.05233|-0.0051|0.033622176925447|0.073914781524762|105.01089891997|120.3632287466|192.25224657608|0.625|0.5|0.21754|8|3|0.0019552452025586|0.066215181236674|48.990001678467|2021-01-10|-0.10073|2019-12-08|0.16129|2020-05-03
2025-01-05 15:20:57|WEEKLY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|13.935565083652|14|0.63252273134455|-0.1003|1|1|-0.1003|14.8|-0.09038|50|-0.090379006431254|50|41.68|0.06965|0.12815|0.26407530075397|0.31943803967031|443.65781259348|290.95740958658|146.5346498193|0.474|0.316|0.14257|19|8|0.0012507329192547|0.051107677018634|38.842197418213|2021-07-25|-0.12675|2015-03-01|0.502|2021-07-04
2025-01-05 15:20:59|WEEKLY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-39.299268887878|25|0.916423216939||0|0|0.07908|36.1|-0.00381|10|-0.0038118860736496|10|43.22|0.03509|0.10787|0.12916408597885|0.33817227809385|125.85818146644|264.46478244261|268.40147945023|0.444|0.278|0.12464|18|8|0.0017984788029925|0.041643004987531|79.423042297363|2017-07-09|-0.17711|2015-03-01|0.26984|2015-02-22
2025-01-05 15:20:59|WEEKLY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|-4.0283253353089|29|0.20129868596491|-0.1608|-1|1|-0.16084|4.02|-0.01451|23|-0.014513341127733|23|30.58|-0.90611|1.79728|1.108820821276|4.2303421541427|185407197.24589|841658.26957474|135.39911903174|0.673|0.404|0.38445|52|24|0.52249778121137|0.11373156365884|12560.469726562|2013-05-19|-0.9995|2015-07-19|718.99999|2015-08-09
2025-01-05 15:21:01|WEEKLY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|-25.647785636573|22|1.024261942436||0|0|0.22417|22.15|-0.09297|12|0.086825262630819|30|35.86|-0.01271|0.05235|0.021985204385834|0.065343461457803|114.11363717249|149.8231840393|151.92043713605|0.682|0.409|0.16077|22|10|0.0013591604938272|0.048853345679012|56.549999237061|2011-07-24|-0.2467|2010-02-07|0.35872|2009-05-10
2025-01-05 15:21:01|WEEKLY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|3525.0800653346|228|323.945759944||0|0|9.52799|4363.8501|-0.32901|6|-0.32901116259138|6|50.13|2.01823|2.28029|3.1420274228507|5.1213218951965|4159.727229682|2798.4048705049|5700.6530681726|0.667|0.4|0.35568|15|7|0.00688|0.11424763023493|5039.7001953125|2024-06-16|-0.32404|2020-03-22|0.46457|2014-05-25
2025-01-05 15:21:02|WEEKLY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|42.348615216829|11|5.0779878139396|0.2233|1|2|0.12256|43.05|0.25214|76|-0.40000001042464|16|31.24|-0.0251|0.07513|-0.1223074861256|-0.15423088526501|18.062023031842|27.359685473272|33.846999300824|0.524|0.333|0.26696|21|9|0.00024015015015015|0.085224774774775|436.01998901367|2015-05-10|-0.25116|2020-03-15|0.26076|2024-11-03
2025-01-05 15:21:04|WEEKLY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|-1873.0771241113|8|153.02563967481||0|0|0.01338|1552.75|1.44499|80|1.444993545114|80|48.44|0.47496|0.73092|0.25623068967295|0.45293205397101|139.4920770187|780.02321601907|9001.4492753623|0.531|0.375|0.28369|32|9|0.0047060179833012|0.094235857418112|2154.9499511719|2024-10-06|-0.29833|2000-03-12|0.49378|2008-11-09
2025-01-05 15:21:05|WEEKLY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|10731.399675773|27|644.72037878725||0|0|0.18853|12003|1.21886|127|1.218855980104|127|97.67|0.55772|0.67355|1.218855980104|1.218855980104|221.886|221.886|140.20558345988|0.333|0.333|0.32239|3|1|0.0031537304075235|0.091957742946709|13600|2022-09-11|-0.37064|2020-03-22|0.35424|2020-04-12
2025-01-05 15:21:06|WEEKLY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-838.84921588707|43|63.214765376474|0.1566|-1|1|0.15661|721.9|0.346|24|0.34599624250061|24|40.77|0.89142|1.15352|0.42433856401156|0.71256796412949|119.32677014309|424.42619868745|380.08742813273|0.5|0.364|0.37197|22|8|0.0055365708200213|0.13134734824281|2096.75|2022-01-23|-0.30523|2009-01-11|0.42857|2013-04-07
2025-01-05 15:21:07|WEEKLY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|-119.25610878846|24|9.5359539882709||0|0|0.04367|109.5|0.41533|70|0.41532753820002|70|45.93|0.29159|0.41864|0.50408210868139|0.63658050843962|708.16443683467|732.41919576552|439.75904288172|0.643|0.5|0.27072|14|7|0.0044237687687688|0.096447612612612|196.5|2021-07-18|-0.24192|2020-03-22|0.29114|2014-12-28
2025-01-05 15:21:08|WEEKLY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-91.558389316494|51|6.6726607936582||0|0|0.18443|79.6|0.20664|41|0.20663819646632|41|35.09|0.1196|0.20788|0.25901250262139|0.53226716362181|158.822886484|818.43034945155|322.9208913021|0.636|0.409|0.28967|22|9|0.0037840389294404|0.091841751824817|298|2021-08-08|-0.26995|2022-07-31|0.40706|2016-08-28
2025-01-05 15:21:09|WEEKLY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|16.318099929573|2|2.4123001252009|0.0731|1|2|0.02791|23.2|-0.15939|8|-0.15938518103941|8|19.55|-0.16764|-0.10044|-0.12409249438731|0.043437996314459|37.248395287614|98.695981230194|114.63242927809|0.455|0.273|0.31904|11|4|0.0034547685185185|0.10663217592593|50.187839508057|2022-11-06|-0.17856|2021-10-24|0.23158|2021-03-07
2025-01-05 15:21:10|WEEKLY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|2.0185709979303|14|0.15542784627982||0|0|-0.1487|2.29|0.03838|14|0.03838001380801|14|40.15|0.0321|0.21967|0.25644089200269|0.32305436958298|144.5111955068|162.22502283806|116.83673047364|0.615|0.462|0.26396|13|3|0.0026484485981308|0.094987214953271|8.9899997711182|2021-10-10|-0.26316|2020-10-04|0.36134|2020-03-08
2025-01-05 15:21:11|WEEKLY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|-16215.939233035|3|1378.7817699105||0|0|-0.05729|12550|-0.14063|7|-0.14062558955922|7|34.25|-0.0864|0.03986|-0.021344363540153|-0.056624641989929|50.413961617471|76.027177424574|265.76594555347|0.5|0.333|0.36579|12|5|0.0064938983050847|0.12648929782082|61500|2021-05-16|-0.43457|2020-08-16|0.98632|2020-07-26
2025-01-05 15:21:12|WEEKLY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|-76.423512522451|22|4.6078373803271||0|0|0.21493|61|-0.12005|69|-0.12004536508682|69|30.92|-0.04388|0.06163|0.080283928128448|0.25851967185128|86.409491765034|464.55138233571|301.23456790124|0.769|0.385|0.25943|26|14|0.0033195878787879|0.085438521212121|213|2021-08-01|-0.25528|2022-07-03|0.32527|2009-05-17
2025-01-05 15:21:13|WEEKLY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1.6538502576644|31|0.1543030779837||0|0|-0.07407|2|-0.13308|33|-0.13307989651002|33|61.36|0.31175|0.417|0.50478938715627|0.50478938715627|417.26482534636|417.26482534636|104.71204371473|0.455|0.455|0.27509|11|4|0.002114170212766|0.09674770212766|4.4099998474121|2021-10-24|-0.20096|2021-01-31|0.39655|2013-02-10
2025-01-05 15:21:15|WEEKLY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|0.64364752983427|6|0.027783537479017|0.0234|1|2|-0.02204|0.71|-0.10055|13|-0.10054645406765|13|39.48|0.05003|0.13008|0.038689820083106|0.081775025674698|100.1734599169|159.77414675281|16.070618899631|0.56|0.44|0.21421|25|10|-0.00045582661290322|0.073239737903226|5.3359999656677|2005-12-18|-0.27943|2008-11-16|0.37736|2017-06-18
2025-01-05 15:21:16|WEEKLY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|71.027921833505|2|7.3906929764782|0.0488|1|2|-0.00112|89.5|-0.06413|24|0.30340555630157|72|39|0.01257|0.0882|0.031117098836817|0.19283555530842|79.153695403804|246.1974437072|229.25204380414|0.765|0.412|0.20599|17|10|0.002299171686747|0.063343855421687|127.5|2024-06-02|-0.162|2012-10-28|0.22337|2021-11-14
2025-01-05 15:21:16|WEEKLY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|2924.3910206326|52|214.61998198628|0.0912|1|1|0.09123|3373|0.11407|60|-0.28577277379734|10|51.81|0.23813|0.30675|-0.02121644815583|-0.053104133944819|58.581367595483|71.692236621022|377.71556550952|0.524|0.238|0.26262|21|9|0.0026304741000878|0.080508683055312|10004|2019-06-16|-0.38995|2020-03-15|0.37318|2020-06-07
2025-01-05 15:21:17|WEEKLY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-22.944724360681|15|2.5982415807169||0|0|0.30952|14.5|-0.35385|5|-0.35384615384615|5|59.17|0.38959|0.576|0.53718611471638|0.53718611471638|177.7204659824|177.7204659824|43.283582089552|0.5|0.5|0.2167|6|1|-0.00081254742547425|0.057782493224932|99.5|2022-04-24|-0.37879|2022-05-01|0.275|2022-03-20
2025-01-05 15:21:18|WEEKLY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|-15.86259263558|22|0.6125308467375||0|0|0.13932|13.9|0.04064|37|0.040643273034107|37|43.5|0.07397|0.11825|0.17936175595917|0.23347403570464|342.55092832566|247.95764567885|144.04145251818|0.556|0.333|0.17829|18|7|0.0014199751243781|0.056045746268657|35.299999237061|2021-05-16|-0.16212|2021-05-16|0.43678|2020-06-21
2025-01-05 15:21:20|WEEKLY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|-278.08194136022|8|22.843586666139|-0.2114|-1|1|-0.21144|243.5|-0.19953|56|-0.19952617455678|56|41.19|-7.0E-5|0.12775|0.021522194164784|0.076332463032101|88.967975596541|128.44393439283|270.25527649697|0.438|0.375|0.23826|16|3|0.0030692042042042|0.078684369369369|285|2024-10-06|-0.22257|2020-03-22|0.29545|2020-07-12
2025-01-05 15:21:21|WEEKLY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|-42.366831198732|50|2.6745443397343||0|0|0.422|35.2|0.49853|115|0.99058078980618|16|36.42|-0.05398|0.16896|0.15459939399102|0.2889570752196|91.080730500065|257.87489602238|129.7126821053|0.667|0.417|0.2726|12|5|0.0032385802469136|0.086401769547325|279.95300292969|2021-05-23|-0.40746|2021-06-06|0.44174|2021-02-07
2025-01-05 15:21:21|WEEKLY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|29.680648047504|55|1.4883115188932|-0.0237|1|1|-0.02368|30.39|0.04333|72|0.043328161121769|72|30.26|-0.12932|-0.06949|-0.094915635344979|-0.066508292745211|39.755766315674|70.155185797188|182.77499194995|0.474|0.263|0.16506|19|10|0.0015169952305246|0.058314721780604|34.599998474121|2024-03-17|-0.24896|2020-03-22|0.1174|2022-05-29
2025-01-05 15:21:22|WEEKLY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-743.73313450315|41|38.677707432041|0.2251|-1|1|0.22513|633.3|0.20701|60|0.53589396115683|49|41.63|-0.00553|0.14221|0.18294909206151|0.25618749427559|245.71209250564|256.80696838854|2233.0746620711|0.438|0.313|0.25539|16|6|0.005723342776204|0.079626883852691|1448|2021-11-07|-0.48229|2014-04-20|0.24202|2016-04-10
2025-01-05 15:21:23|WEEKLY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|-36.928370805858|65|2.0927903957759|0.2967|-1|1|0.29673|30.1|0.34885|36|0.34885061768959|36|37.2|-0.05914|0.04263|0.039437970150316|0.066434038615104|118.69178009992|139.1351397984|149.75124283689|0.55|0.4|0.20393|20|8|0.0016404207920792|0.066298292079208|59.5|2023-07-23|-0.21229|2015-08-23|0.29174|2023-02-05
2025-01-05 15:21:25|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
2025-01-05 15:21:26|WEEKLY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|10.849622293936|18|0.93345926714392||0|0|0.53846|13.6|-0.12896|35|0.47274077286224|56|32.09|-0.01044|0.06656|-0.033266463452527|0.11352655469516|69.383330819393|128.05358784165|248.85635867786|0.455|0.273|0.16556|11|3|0.0034435675675676|0.057223027027027|14.89999961853|2024-12-22|-0.20139|2020-03-22|0.17057|2021-05-23
2025-01-05 15:21:26|WEEKLY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|-20.912555312895|22|0.78751837405324||0|0|0.14421|18.1|-0.07473|16|-0.07473310864631|16|30.92|-0.04698|-0.00573|-0.045401114405418|-0.0023851974134497|51.290913543699|93.061111442123|106.47059047923|0.462|0.346|0.11315|26|8|0.00047264242424242|0.038017527272727|40.799999237061|2019-06-30|-0.1403|2020-03-15|0.1704|2013-10-06
2025-01-05 15:21:27|WEEKLY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|187.48270795725|59|20.535699243116|0.4176|1|1|0.41758|193.5|-0.25229|14|-0.058804588607122|10|26.48|-0.08868|0.05803|-0.064240366669477|0.077827896652323|15.475097400991|147.99671949072|807.59602418098|0.565|0.391|0.27639|23|9|0.0057263868065967|0.097562698650675|283|2024-09-01|-0.27874|2020-03-15|0.3|2024-06-16
2025-01-05 15:21:28|WEEKLY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-59.784265556714|22|4.5207515439102||0|0|0.0843|47.25|0.32331|113|1.7155410138636|78|63.5|0.75628|0.84354|0.55740451896129|0.82772033604836|422.48532189677|255.2336046|278.4325392566|0.5|0.25|0.2583|8|3|0.0042074858223062|0.096057429111531|173.18821716309|2021-11-07|-0.1699|2015-07-26|0.31673|2021-07-18
2025-01-05 15:21:30|WEEKLY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|1482.1095953871|80|140.52491058825|2.3795|1|2|2.25474|1805.35|0.08839|60|3.1856759565595|95|62.6|0.60839|0.66968|0.75197600412473|1.6075089793082|330.3622482573|430.84878512|1381.9274219386|0.8|0.4|0.22767|5|3|0.0081442857142857|0.077739132653061|1989.8000488281|2024-12-22|-0.16554|2017-08-06|0.37694|2021-07-18
2025-01-05 15:21:31|WEEKLY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|1.3080320212615|7|0.068989321477787|0.0714|1|1|0.07143|1.5|0.19192|56|0.71319179572862|31|34.15|0.02459|0.12482|0.13306227912119|0.21751531014629|261.01688694166|538.28306147438|65.789474509759|0.593|0.37|0.23117|27|9|0.0016565409482759|0.078335010775862|7.1199998855591|2007-11-25|-0.29204|2008-10-12|0.55882|2021-11-07
2025-01-05 15:21:32|WEEKLY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|-70.202248441586|18|3.484082813862||0|0|0.13304|59.3|0.33855|52|0.33855192893047|52|32.92|0.05684|0.11457|0.166601221633|0.24847495976065|507.51853619269|516.54016273348|613.87163740947|0.625|0.417|0.18304|24|10|0.0032659231722429|0.06158405204461|99.800003051758|2024-05-12|-0.16748|2022-07-17|0.22258|2009-07-12
2025-01-05 15:21:33|WEEKLY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|17887.293754837|58|867.56874838772|1.0533|1|2|0.97303|20480|0.21364|70|-0.18538461538462|21|30.37|0.0192|0.12144|0.14164795205707|0.19097772236839|815.18187461642|1036.6139167562|952.55813953488|0.469|0.367|0.14656|49|12|0.0027919611650485|0.052770705501618|24400|2013-02-10|-0.35317|1999-01-31|0.84824|2020-03-29
2025-01-05 15:21:33|WEEKLY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|4.1363030469869|37|0.32325220812821|0.0648|1|1|0.06481|4.6|-0.05366|35|-0.1086956544274|34|44.6|0.31239|0.43597|0.35916412455473|0.8326256510889|166.08505142538|371.01519612091|989.24728371061|0.667|0.333|0.24264|15|8|0.0048180709219858|0.087430397163121|8.9899997711182|2020-08-09|-0.18605|2011-08-14|0.34069|2014-01-12
2025-01-05 15:21:35|WEEKLY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|5587.731491956|30|428.42988489535|-0.0787|1|1|-0.07865|5627.2998|0.07382|36|0.07381554996948|36|32.74|-0.04751|0.01686|0.013194717035907|0.16973218809741|63.915381840565|246.69135244218|1012.46850095|0.609|0.348|0.20983|23|11|0.0038578644501279|0.068426585677749|7196.8500976562|2024-08-11|-0.17467|2020-03-22|0.20804|2020-05-31
2025-01-05 15:21:36|WEEKLY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|19.172523932907|8|0.53582526668801|0.0415|1|2|0.01562|20.8|-0.09519|20|-0.042339286797291|6|32.96|0.03427|0.0826|0.042378874209037|0.12931892794345|152.37622412607|329.51902168798|577.7777718909|0.68|0.44|0.12525|25|11|0.0026890974729242|0.038284536702768|39.170253753662|2020-02-23|-0.22063|2020-03-15|0.22|2020-03-29
2025-01-05 15:21:37|WEEKLY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|261.99243175348|49|13.965012643456|0.5325|1|2|0.49476|285.5|-0.08832|30|0.020398271230041|20|28.07|-0.05512|-0.00216|-0.052800103191673|0.0087393355925992|39.721388237468|103.06928320583|1174.8971562294|0.556|0.296|0.14102|27|12|0.0036380148883375|0.048199503722084|328.5|2024-10-27|-0.13009|2011-08-07|0.18283|2009-07-12
2025-01-05 15:21:38|WEEKLY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-52.01710238326|23|2.9626309820069|0.0946|-1|1|0.09464|43.05|-0.02328|7|-0.02327559368572|7|40.25|0.0497|0.10239|0.12163852113171|0.22413958968768|208.57805289704|269.39575694132|214.28570886056|0.688|0.438|0.21591|16|8|0.0024793543543544|0.067968063063063|78.639999389648|2014-07-06|-0.20701|2015-01-11|0.34948|2020-06-07
2025-01-05 15:21:39|WEEKLY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|1.5285041285057|8|0.46126849587189||0|0|0.40606|2.32|-0.67725|30|1.0986281115133|9|28.89|-0.49086|0.03278|-0.24139220999607|0.61893388464868|-204.23536547994|239.08432412|25.83518988315|0.556|0.222|0.62001|9|3|0.010859213483146|0.22686857677903|39.099998474121|2021-03-14|-0.38846|2021-02-28|1.16611|2021-02-14
2025-01-05 15:21:41|WEEKLY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|-316.19757084356|14|15.87037145531|-0.0886|-1|1|-0.08858|298|0.02109|35|0.021089911308624|35|24.94|0.1859|0.47065|0.21700621138715|0.42584738937284|-5.9817205917306|19655.029784381|14899999.292325|0.714|0.514|0.26458|70|29|0.010858521887436|0.10538852188744|332|2024-05-05|-0.5|1991-07-14|1|1992-01-19
2025-01-05 15:21:42|WEEKLY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|-678.36281067821|38|37.362605593908||0|0|0.19004|552.15|1.18681|48|1.1868101251642|48|39.75|0.16691|0.36348|0.41345298050164|0.70495323004072|435.96548771147|10944.456770201|3182.4208200236|0.625|0.438|0.3223|32|11|0.0060122383498854|0.11412853323147|861.84997558594|2024-02-11|-0.31445|2008-10-12|1.11917|2002-01-06
2025-01-05 15:21:43|WEEKLY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|-542.43646515488|24|34.409554242791||0|0|0.06526|487|0.21729|32|0.21728971962617|32|26.03|0.13085|0.26009|0.53676193983948|0.70533455442955|614.9808260758|804.57252951637|988.83248730964|0.467|0.367|0.33596|30|10|0.0059979228855721|0.10453736318408|838|2020-07-12|-0.21205|2020-03-22|0.45384|2016-11-27
2025-01-05 15:21:43|WEEKLY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|-9.9879623804402|44|0.43718267212812||0|0|0.09898|8.83|-0.14485|9|-0.14485164414367|9|43.89|0.31028|0.40507|0.21603824330395|0.28546082980405|495.57476970507|301.1509864234|519.4117456489|0.611|0.333|0.18644|18|9|0.0031702160864346|0.064897959183673|31.85000038147|2014-05-04|-0.3116|2020-03-22|0.31915|2009-05-10
2025-01-05 15:21:44|WEEKLY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|-19314.505593808|32|1165.1003496379|0.1959|-1|1|0.1959|17650|-0.14757|17|-0.14757281553398|17|28|-0.15071|-0.01744|-0.15977138194286|-0.18839859413713|13.864355015527|15.291091480468|16.82025673525|0.5|0.4|0.23581|20|6|-0.001270372250423|0.076603079526227|122341|2013-09-29|-0.53972|2016-10-23|0.22568|2021-11-14
2025-01-05 15:21:46|WEEKLY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|892.84525273542|87|87.160523138471||0|0|0.88803|1066.55|-0.21959|32|-0.2195859112229|32|44.68|1.15384|1.35776|2.1807525818374|3.5679321384166|864.9804856147|4297.0089242398|17775.834147135|0.579|0.368|0.33926|19|6|0.0078313262032086|0.11065829946524|1255|2024-09-08|-0.28292|2008-10-19|0.4371|2015-11-08
2025-01-05 15:21:47|WEEKLY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|-525.36436590313|5|17.024040914462||0|0|-0.04242|491.5|-0.106|51|-0.10599966194722|51|47.29|0.32309|0.41186|0.66773806980399|0.94442903376364|456.79634506499|491.8497647652|1174.1519179014|0.5|0.357|0.17598|14|5|0.0045744144144144|0.05984945945946|621.92999267578|2020-07-26|-0.18868|2022-05-01|0.20447|2022-08-14
2025-01-05 15:21:48|WEEKLY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-13.624000866414|85|0.91633362213798||0|0|0.53947|10.5|1.43644|89|1.4364406385835|89|40.17|0.07313|0.1156|0.14589948500955|0.18219416285052|157.43290851243|169.62376877423|128.04878346626|0.389|0.333|0.16792|18|7|0.0011846716232962|0.056294931846345|44.849998474121|2021-07-04|-0.16459|2020-03-22|0.34799|2021-04-18
2025-01-05 15:21:49|WEEKLY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1587.8679260562|127|126.93576141765||0|0|1.01598|1867.6|1.10899|107|1.1089935834127|107|36.87|0.09579|0.16782|0.046268773083199|0.18038646498095|55.232652639652|400.57805431709|17786.666434152|0.579|0.368|0.26816|38|18|0.0051751538965291|0.092792933857236|2030|2024-08-18|-0.30715|1995-07-09|0.40793|2020-09-20
2025-01-05 15:21:49|WEEKLY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|-22.403642470117|7|1.5460928364025|-0|-1|1|0|17.9|0.04678|46|0.046783580070995|46|45.06|0.72313|0.87147|1.5288391155119|1.9531667856453|5044.7046264845|4691.228570099|1005.6179722607|0.5|0.389|0.23297|18|9|0.0047912729498164|0.078898898408813|56.75|2021-03-07|-0.22794|2020-03-15|0.39516|2021-02-21
2025-01-05 15:21:51|WEEKLY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-12.327883408467|18|0.64262777103329||0|0|0.17339|10.25|-0.17608|8|-0.17607977000798|8|40.45|0.10587|0.19097|0.22671634550098|0.27811315730448|528.38617851832|547.38929900392|218.08511523328|0.55|0.45|0.19415|20|8|0.0020344794188862|0.064371368038741|35.394176483154|2021-07-04|-0.20679|2020-03-15|0.28884|2009-05-10
2025-01-05 15:21:52|WEEKLY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|-22.053665292023|14|1.2228883543803|0.0843|-1|1|0.08433|18.35|-0.15798|34|-0.15798312781785|34|13.27|0.07895|0.14803|0.10821143645694|0.1489660872623|6107.8535550033|153297.60271197|1834999.9509845|0.858|0.748|0.12422|127|29|0.0096056360424028|0.10533047114252|26.200000762939|2024-08-04|-0.5|1993-10-17|1|1993-10-03
2025-01-05 15:21:53|WEEKLY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|-102.1762089383|26|5.0587363127666||0|0|0.16078|85.6|0.30838|35|0.3083774737533|35|35.59|-0.03528|0.03132|-0.0084434079097048|0.015037479585367|81.253821678199|107.86444254423|98.822437958764|0.591|0.455|0.1546|22|7|0.00057929455445545|0.045364863861386|138.5|2024-06-23|-0.19048|2015-08-23|0.18565|2021-04-25
2025-01-05 15:21:54|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
2025-01-05 15:21:55|WEEKLY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|4.3676296662155|15|0.26953301746733|-0.0382|1|1|-0.03815|4.79|-0.16084|14|-0.044543389634811|25|37|-0.04614|0.01962|-0.055235156903234|-0.037634487119196|65.436842424784|77.978981868516|69.020171791922|0.538|0.462|0.19199|13|6|0.00012280808080808|0.061545878787879|8.4700002670288|2017-11-05|-0.13611|2018-02-11|0.18991|2017-10-29
2025-01-05 15:21:57|WEEKLY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-21.908580617246|73|0.9361934119255||0|0|0.33686|18.8|-0.0241|28|-0.024096346780546|28|46|-0.00752|0.05453|0.10953947241314|0.15108247325511|230.19661197607|212.87186783139|240.7170214443|0.563|0.375|0.13653|16|7|0.0015895792079208|0.041716757425742|51.5|2021-07-04|-0.15294|2022-07-03|0.17761|2017-01-08
2025-01-05 15:21:57|WEEKLY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|1.2647487066018|14|0.1096546184773||0|0|-0.23429|1.34|-0.08025|11|-0.13829786761847|10|31.77|-0.05784|0.048|-0.032630592963639|0.06946141921977|59.708985987936|107.0170991404|84.276729889824|0.462|0.308|0.32515|13|4|0.001845117370892|0.094407699530516|6.3800001144409|2021-02-28|-0.23962|2019-05-26|0.34875|2021-02-07
2025-01-05 15:21:58|WEEKLY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-4.4593842736764|64|0.20479474835539|0.2792|-1|1|0.27916|3.77|0.02348|49|0.023483342940064|49|64.13|0.13176|0.1795|0.13333466884712|0.20465189568468|190.93443274056|195.26707611196|80.38379392176|0.75|0.5|0.22014|8|5|0.00054671875|0.064975104166667|9.579999923706|2018-07-01|-0.15745|2024-09-01|0.20235|2022-11-13
2025-01-05 15:21:59|WEEKLY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|183.88793378441|4|19.454022071862|0.0216|1|1|0.02155|237|-0.40564|4|-0.010410749075103|23|38.19|0.29493|0.47675|0.050400440094246|0.13398251382882|66.969171483107|137.41160373099|2121.7546855974|0.571|0.381|0.24666|21|9|0.0056559254658385|0.085224136645963|284|2024-02-25|-0.19951|2011-11-27|0.36842|2018-08-19
2025-01-05 15:22:00|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
2025-01-05 15:22:02|WEEKLY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|-2.7272327934656|8|0.16574425813071|0.0522|-1|1|0.05217|2.18|-0.12879|9|-0.12878793146875|9|40.78|0.01905|0.18452|0.084899426367307|0.096401296500514|54.861037319092|52.292806843015|79.853481740892|0.5|0.389|0.23466|18|8|0.0021574898785425|0.073105249662618|7.1999998092651|2022-02-06|-0.77778|2011-04-24|0.2293|2021-03-21
2025-01-05 15:22:03|WEEKLY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|-58.181704054417|22|1.993901732942|0.1638|-1|1|0.16378|53.1|0.19524|78|0.19523558488418|78|40.25|0.00451|0.04395|0.10036581882492|0.11799987002438|198.79243791957|170.73715209197|82.517482102934|0.5|0.313|0.14918|16|7|0.0002409022556391|0.046622030075188|112.19000244141|2014-03-09|-0.12922|2018-10-14|0.12694|2014-12-07
2025-01-05 15:22:04|WEEKLY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|-16.414316758206|11|0.56310561785784|0.0673|-1|1|0.06731|14.55|0.03846|48|-0.071428631313926|11|26.5|-0.07226|-0.02996|-0.043469106369312|-0.056045511391375|39.209744556316|48.118361888301|202.64624705571|0.633|0.4|0.14366|30|15|0.0015852546583851|0.050322285714286|26.39999961853|2021-05-09|-0.16867|2020-03-15|0.18345|2009-12-20
2025-01-05 15:22:05|WEEKLY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|-183.99164859564|22|15.618413783351|-0.2008|-1|1|-0.20076|158.5|-0.21194|24|-0.21194029850746|24|24.53|-0.10827|-0.02186|-0.06416414311001|0.014749814891739|13.656691911544|90.228708863013|1342.0829328399|0.656|0.406|0.25452|32|13|0.0051917990074442|0.088548101736973|198.5|2024-07-14|-0.20496|2015-02-22|0.26544|2015-03-01
2025-01-05 15:22:05|WEEKLY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|7996.1046609393|80|756.34022523725|1.0468|1|2|0.96186|9898.5498|-0.07992|58|-0.079919660088482|58|41.28|0.09427|0.14571|0.092074000193494|0.22022482736071|160.23278895874|645.30405738327|4124.3957519531|0.639|0.417|0.20291|36|22|0.0033939744408946|0.068212549520767|10699|2024-12-01|-0.18495|2001-03-11|0.52638|2007-12-16
2025-01-05 15:22:07|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
2025-01-05 15:22:08|WEEKLY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|25.383451441146|14|1.2988497484999||0|0|0.06406|28.9|0.07274|11|0.072735608056786|11|38.86|0.0205|0.09475|0.057679199015004|0.018361882984023|123.74889026627|105.26176625832|62.676207408339|0.571|0.429|0.25519|7|1|-9.4912280701754E-5|0.081185087719298|46.576999664307|2019-07-28|-0.30767|2020-03-22|0.20768|2021-05-16
2025-01-05 15:22:09|WEEKLY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|986.70249074106|121|93.282499017304||0|0|1.85221|1297.15|-0.31684|13|0.17641089399601|70|31.2|-0.26098|-0.14771|-0.19789164094793|-0.1384169291142|43.941802951186|64.32139316|403.11016403511|0.6|0.4|0.31382|5|2|0.0064348188405797|0.093003949275362|1312.0999755859|2024-12-29|-0.29637|2020-03-22|0.19287|2020-01-19
2025-01-05 15:22:09|WEEKLY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|-168.54677671936|6|7.2591167428055||0|0|0.01361|145|0.99538|145|0.99538428444099|145|57|0.09514|0.1567|0.14494471055649|0.25037142473628|229.38591709087|200.39338506152|319.24263726444|0.571|0.286|0.14205|14|6|0.0019183188044832|0.045246226650062|178.5|2024-05-12|-0.1594|2020-03-15|0.10194|2012-06-17
2025-01-05 15:22:10|WEEKLY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.59115780622513|81|0.02705260525396|0.2154|-1|1|0.21538|0.51|-0.15584|24|-0.15584416589722|24|44.38|0.02981|0.09836|0.098959773476356|0.15970150758498|109.10788537047|139.37766653308|53.125000194026|0.563|0.438|0.25023|16|9|0.00062439240506329|0.081110341772152|1.0299999713898|2009-11-29|-0.26667|2011-09-25|0.25|2013-11-24
2025-01-05 15:22:12|WEEKLY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|23.622618810824|5|2.6124604091075|0.0151|1|1|0.01514|32.18|1.44393|65|1.4439260716729|65|28.72|0.30012|0.43598|0.71338208994325|0.94548658290081|551220.47806893|2009008.0156841|3217999.8776626|0.632|0.491|0.26405|57|19|0.011096593540524|0.10726840341255|39.459999084473|2024-05-26|-0.5|1993-09-05|1|1993-08-29
2025-01-05 15:22:13|WEEKLY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|-827.13019504715|8|63.917846519896||0|0|-0.08193|689.35|1.02112|86|1.021115702694|86|54.38|0.29402|0.39563|0.6544810962283|1.021115702694|260.2899392|202.112|140.2685844874|0.25|0.125|0.30053|8|2|0.0027219004524887|0.089226832579185|1303.1500244141|2018-06-17|-0.44574|2020-03-22|0.27584|2020-06-07
2025-01-05 15:22:14|WEEKLY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|-88.230109001412|24|6.3920630134065||0|0|0.23084|82.3|1.18178|86|1.1817777036617|86|44.44|0.16722|0.245|0.23805168053226|0.40635145036748|487.10421772514|397.33411745923|945.9770673111|0.556|0.278|0.16941|18|8|0.0039641190765492|0.055164155528554|151|2024-05-12|-0.16747|2022-07-24|0.86552|2014-08-03
2025-01-05 15:22:15|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
2025-01-05 15:22:16|WEEKLY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|-177.37257362525|12|13.899994137946|-0.1326|-1|1|-0.1326|163.23|0.23341|64|0.23340980051989|64|48.83|0.11018|0.17883|0.26795028107846|0.36206944261312|342.90808243548|330.65002697831|66.733438942949|0.667|0.417|0.27596|12|6|0.0023037688442211|0.10862417085427|1440|2018-02-04|-0.44499|2020-03-22|0.32552|2020-06-21
2025-01-05 15:22:17|WEEKLY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|2.4275361129556|13|0.15235194383852|-0.1528|1|1|-0.15278|2.44|-0.15657|12|-0.15656568636494|12|39.6|-0.0204|0.04478|0.018194358030456|0.13670861329878|87.359011275003|184.72732678982|272.62571052734|0.6|0.4|0.18368|15|6|0.0023733333333333|0.060320610561056|4.4400000572205|2021-07-18|-0.15748|2018-11-11|0.1746|2015-09-06
2025-01-05 15:22:18|WEEKLY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-7.2446590885181|20|0.40555275481424||0|0|-0.08112|6.93|-0.14591|21|-0.14590988342085|21|40.75|0.08933|0.19379|0.18913456075552|0.32637430110178|453.74438851122|618.6872430075|444.23077452112|0.85|0.5|0.2988|20|11|0.0037595803357314|0.093372206235012|14.840000152588|2014-01-19|-0.22149|2014-12-14|0.43911|2009-04-26
2025-01-05 15:22:19|WEEKLY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|1409.7434027687|28|127.58553241042|0.3601|1|2|0.32563|1781.25|-0.05646|38|-0.056462783308926|38|23.18|-0.08058|0.08252|-0.036227728395157|-0.036227728395157|82.126995358789|82.126995358789|1056.4319990226|0.364|0.364|0.24709|11|3|0.010363758865248|0.089848723404255|1884|2024-12-22|-0.22616|2020-03-22|0.28089|2021-02-14
2025-01-05 15:22:20|WEEKLY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|-62.683954918522|20|5.3790961687478||0|0|0.01909|59.1|0.09843|37|0.098426767687466|37|47.7|0.68607|0.81699|0.0031417832628802|0.26994412634523|63.241324906572|217.66851159979|10368.42091504|0.4|0.2|0.23373|20|6|0.0061078314491264|0.079008499486125|83.819999694824|2024-07-07|-0.20755|2008-11-23|0.2381|2008-11-30
2025-01-05 15:22:21|WEEKLY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|2345.0088884946|6|199.83037050181|0.033|1|1|0.03303|2940|0.00802|52|0.39522058823529|60|48.97|0.20811|0.30289|0.25645021377812|0.41249703183368|569.67913801087|785.66679480231|281.87919463087|0.548|0.355|0.23075|31|12|0.0021813131976362|0.075553558765594|11173|1998-05-24|-0.27501|1998-08-30|0.3617|2009-03-15
2025-01-05 15:22:23|WEEKLY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|2558.6978304139|70|197.27266709538||0|0|0.14535|3051.05|0.3343|94|0.88915125573599|66|56.43|0.26147|0.2963|0.42267138975492|1.0003245748088|388.03194558486|398.8940225|298.28910609108|0.714|0.286|0.26291|7|5|0.0036789655172414|0.087467801724138|5550|2021-10-17|-0.21621|2020-03-29|0.201|2018-04-29
2025-01-05 15:22:23|WEEKLY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|-19.385358455375|66|0.91091294790443|0.0393|-1|1|0.03931|17.02|-0.11286|10|-0.11285640651131|10|32.73|0.0107|0.07606|-0.083293986647989|-0.03955443590096|15.72234554046|52.553455120058|391.2643869173|0.615|0.346|0.25206|26|13|0.0033466266375546|0.081566255458515|23.355075836182|2022-06-05|-0.5954|2007-06-24|0.34951|2008-11-09
2025-01-05 15:22:24|WEEKLY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-2.8282286530696|51|0.2194686116565|0.3183|-1|1|0.31833|2.12|0.10979|42|0.10979172237681|42|31.06|-0.12869|-0.01541|0.010226841029967|-0.035632550824091|90.154779880938|65.898725369246|32.267881737711|0.563|0.438|0.25226|16|4|-0.00029795246800731|0.085766654478976|11.539999961853|2014-11-02|-0.16989|2020-12-13|0.59126|2021-02-07
2025-01-05 15:22:25|WEEKLY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|-317.82368600469|7|23.499560475685||0|0|0.03755|248.6|0.08827|46|0.088266194020304|46|46.12|0.10505|0.26861|0.17056619315062|0.32157182582766|167.16576867604|443.25784553932|327.10527118883|0.735|0.441|0.30591|34|17|0.0032792566709022|0.10020348792884|355.89999389648|2024-06-09|-0.8084|2016-02-07|0.57895|1999-02-14
2025-01-05 15:22:26|WEEKLY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|75.530253070311|10|8.1903573360295|-0.1376|1|1|-0.13756|88.4|-0.15072|58|-0.15072369156752|58|36.19|-0.02083|0.08134|-0.095226298975391|-0.039952995656332|25.496978310876|67.315195375449|222.50189414652|0.524|0.381|0.244|21|5|0.0027811183355006|0.082432977893368|205|2022-04-03|-0.21754|2011-11-27|0.29858|2021-07-18
2025-01-05 15:22:28|WEEKLY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|-94.736334468277|23|5.3287781560925||0|0|0.10265|77.8|0.0612|52|0.061199512689915|52|43.44|0.11336|0.16167|0.20803159093937|0.28681936651658|417.74598864599|422.53611260705|445.33489473171|0.556|0.389|0.21804|18|7|0.0031685447761194|0.070215957711443|170.5|2021-09-26|-0.182|2018-10-14|0.27205|2022-11-06
2025-01-05 15:22:29|WEEKLY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|-972.83625382144|2|55.445417940481||0|0|-0.01525|822.1|0.02936|27|0.029364996973265|27|40.37|0.5424|0.69128|0.95348979385504|1.3968269593479|-382.47562744245|7849.541997164|10961.333007812|0.658|0.474|0.27616|38|16|0.0052376156351792|0.10219042345277|1264.6500244141|2021-12-19|-0.23913|1999-10-31|0.47403|2004-09-12
2025-01-05 15:22:30|WEEKLY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|412.64846226677|61|36.189700646713|0.6711|1|2|0.62541|500.3|0.12082|76|1.17385904669|86|40.92|-0.11356|0.01612|-0.049441981387529|0.12291076312997|2.6603606823472|263.07608738044|1266.5822475771|0.676|0.351|0.29038|37|17|0.0033869758576874|0.091343710292249|574.34997558594|2024-06-23|-0.36075|2008-10-12|0.52256|2007-11-18
2025-01-05 15:22:31|WEEKLY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1699.335980658|122|176.8213153666||0|0|3.02818|2337.55|-0.28257|12|0.12745690249213|65|38.81|0.08123|0.21361|0.25966942545896|0.44275940649687|717.25874598324|3930.9663975309|31250.669022293|0.622|0.432|0.31255|37|14|0.0055497623635196|0.091816107899807|2387.6999511719|2025-01-05|-0.33569|2000-06-18|0.47036|1999-12-19
2025-01-05 15:22:32|WEEKLY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|-2.4923924646392|21|0.097464138985163||0|0|-0.02778|2.22|-0.16923|17|-0.16923070574653|17|55.11|0.09456|0.15767|0.096419655971482|0.081802188350385|209.13848470142|147.39409522501|80.260303781124|0.611|0.389|0.20531|18|9|0.00076508893280633|0.063571986166008|5.5|2017-03-12|-0.26512|2008-11-16|0.29364|2009-07-05
2025-01-05 15:22:34|WEEKLY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|-1749.805545838|11|122.41323963287|-0.0556|-1|1|-0.05558|1449.95|1.07822|109|1.0782206675498|109|71.75|1.58232|1.87772|3.5012829246519|3.5012829246519|1439.0322657|1439.0322657|1334.5144324057|0.5|0.5|0.34535|4|2|0.011174949494949|0.10528936026936|1928.6999511719|2024-07-14|-0.36714|2020-03-22|0.23232|2021-11-14
2025-01-05 15:22:34|WEEKLY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|-130.39872744023|35|8.3851564088623|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|0.0031774346201743|0.049159825653798|187|2024-02-04|-0.19|2024-05-12|0.2068|2019-11-17
2025-01-05 15:22:35|WEEKLY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|2124.5015176549|87|246.50059094751|2.1965|1|2|2.08147|2384.75|-0.02111|63|0.8964749556448|60|33.07|0.07542|0.17409|0.13451351321237|0.15757349103151|967.35796206372|447.09166915975|1400.8988191581|0.6|0.333|0.30894|45|17|0.0041024714104193|0.10375467598475|3140|2024-10-27|-0.2998|2020-03-22|0.47385|1999-05-16
2025-01-05 15:22:36|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
2025-01-05 15:22:37|WEEKLY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|4777.7335317879|11|486.25548940404|0.2311|1|2|0.20239|6108.1499|1.30825|203|1.3082503007244|203|44.23|0.17015|0.26258|0.24646897294401|0.41004759141345|1068.3878461922|2280.1943809228|44715.592756767|0.543|0.371|0.21495|35|12|0.0052454236200257|0.07613514762516|6950|2025-01-05|-0.27963|1998-05-17|0.45598|2002-01-20
2025-01-05 15:22:38|WEEKLY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|3.1696000929151|33|0.2650220357296|0.0834|1|2|0.01586|3.908|0.34344|19|0.34343849889761|19|29|-0.0621|0.01546|-0.0029137401770292|0.012732148819165|78.734910791997|97.655822929474|77.233202303633|0.44|0.36|0.21498|25|6|0.0011594715984148|0.071344768824306|6.9200000762939|2010-12-19|-0.21858|2020-03-15|0.492|2020-06-14
2025-01-05 15:22:39|WEEKLY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|3402.1236954147|33|189.96113803152|0.1661|1|2|0.12396|3908|-0.20062|57|-0.22670226969292|11|43.72|0.15685|0.21796|0.17656422802086|0.3180608716602|518.07864616407|452.21229123466|1166.5671641791|0.64|0.32|0.19482|25|12|0.0030635288888889|0.062427022222222|11520|2015-01-04|-0.1953|2020-03-22|0.19464|2016-01-31
2025-01-05 15:22:40|WEEKLY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|1167.241559839|107|43.33930095913||0|0|2.6777|1278|0.14828|52|0.065274151436031|56|34.05|-0.01539|0.03077|0.0093886963645793|0.040377679280877|100.78623904686|124.47310045146|217.34693877551|0.524|0.333|0.12952|21|8|0.0014062241169306|0.039438453105968|1340|2024-12-15|-0.15122|2013-05-12|0.16667|2023-09-17
2025-01-05 15:22:41|WEEKLY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|80.414816589153|18|5.6017337660003|0.2053|1|2|0.16295|83.5|0.0586|57|-0.14320418618559|11|34.7|0.01005|0.06273|0.073959681537284|0.14913731070457|197.24559884227|304.02590152788|388.9147772262|0.609|0.391|0.1663|23|10|0.0025317791411043|0.053994478527607|260.00900268555|2017-10-22|-0.14922|2020-03-15|0.2571|2009-05-10
2025-01-05 15:22:42|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
2025-01-05 15:22:44|WEEKLY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-41.148125085641|3|2.7160416952137||0|0|0.02572|32.2|-0.24023|16|-0.24022990259631|16|47.43|0.21937|0.39163|0.41537156727438|0.54560848106406|220.51304665352|242.23273870853|103.10599178649|0.643|0.5|0.23746|14|6|0.0017725375375375|0.066398888888889|115.15100860596|2020-07-12|-0.40625|2020-07-19|0.58758|2020-07-05
2025-01-05 15:22:44|WEEKLY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|-49851.190288456|2|5920.3570865367||0|0|-0.09817|33000|-0.39145|13|-0.39145402997165|13|23.38|-0.07407|-0.00253|0.058406626397225|-0.015501612850676|94.250160081513|69.60662911104|92.743522005508|0.625|0.5|0.435|8|4|0.0057079255319149|0.13139739361702|185372|2021-08-15|-0.43351|2021-08-22|0.76356|2021-08-15
2025-01-05 15:22:45|WEEKLY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|5511.5788754242|28|669.19872446797|0.7129|1|1|0.71288|7745.2002|-0.3568|15|0.41159166734249|25|47.71|0.16356|0.26493|-0.13299481195102|0.41159166734249|49.594116462624|141.159|631.66823317674|0.429|0.143|0.27293|7|4|0.0066374238227147|0.087319362880886|7977|2024-12-29|-0.19599|2022-05-22|0.23012|2020-06-07
2025-01-05 15:22:46|WEEKLY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|274.27604198113|29|22.814300301828||0|0|-0.07742|286|0.21149|93|0.21149416314088|93|37.41|-0.17078|0.02626|-0.045608125221579|0.056573132874575|2.8067668583657|25.378412217086|4.0909741095695|0.439|0.293|0.32919|41|9|0.0028626184379001|0.096171798975672|7582|1995-02-19|-0.58268|2002-07-28|1.27586|2001-05-27
2025-01-05 15:22:47|WEEKLY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|-22.854889926283|4|0.91829651493789||0|0|0.08796|19.7|-0.11475|34|-0.11475406888671|34|57.43|0.14163|0.17481|0.1126287995279|0.10641110424588|181.78741077319|133.28624590089|66.734418893813|0.643|0.429|0.1589|14|8|0.00034913258983891|0.053830322180917|71.629997253418|2011-06-12|-0.21348|2020-03-22|0.19037|2021-02-21
2025-01-05 15:22:48|WEEKLY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|27.787952305704|4|2.0467523891787|-0.0591|1|1|-0.05912|33.1|-0.10699|31|-0.10975295544781|22|41|-0.02514|0.01773|0.045161776251594|0.19125958960402|99.484474731444|172.08287537287|210.65358523089|0.476|0.238|0.20454|21|10|0.0017366898148148|0.064859456018518|52.169998168945|2020-10-04|-0.20868|2008-10-12|0.24982|2009-04-19
2025-01-05 15:22:49|WEEKLY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-26334.520752237|18|2421.5069174125|0.2219|-1|1|0.22191|19530|0.08418|47|0.069887154155212|27|39.33|0.23774|0.42728|0.50501501060695|1.0514724882324|131.10465010241|503.83148820758|426.4192139738|0.5|0.278|0.43793|18|8|0.0063782068965517|0.1353480137931|98800|2021-09-05|-0.39071|2023-05-14|0.58684|2020-03-22
2025-01-05 15:22:50|WEEKLY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|4031.9667745629|74|372.70146342964|1.1567|1|2|1.10213|5096.5|0.59804|51|0.59804035140172|51|49.67|0.14701|0.22749|0.59804035140172|0.59804035140172|159.804|159.804|363.62015473562|0.333|0.333|0.17987|3|0|0.0068001351351351|0.071605|5367.4501953125|2024-12-15|-0.11513|2021-10-03|0.1921|2021-07-18
2025-01-05 15:22:51|WEEKLY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-6.7438516001425|109|0.69461717143728|0.567|-1|1|0.56696|4.58|0.20577|25|0.20576914506669|25|24.25|-0.15903|-0.06953|0.20576914506669|0.20576914506669|120.577|120.577|64.148515881723|0.25|0.25|0.3358|4|2|5.0634146341465E-5|0.10822809756098|17.459453582764|2021-08-01|-0.21527|2021-10-24|0.1889|2024-07-07
2025-01-05 15:22:52|WEEKLY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-61.796306332635|52|3.3654351898984|0.2673|-1|1|0.26733|51.8|0.62608|116|0.62608355384605|116|32.21|-0.00421|0.08639|0.19107468302639|0.28628954448336|464.1273249006|574.29264806956|367.3758711747|0.458|0.333|0.17829|24|9|0.0027877305825243|0.057867184466019|92.957855224609|2023-06-11|-0.13939|2009-06-14|0.59294|2016-08-28
2025-01-05 15:22:53|WEEKLY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|-47.148813614101|9|3.0996044108769||0|0|0.12427|37.35|-0.28374|10|-0.28373971489611|10|30.81|-0.03731|0.06319|0.0079243275907335|0.045138515812355|55.650543543091|86.929424268294|287.30768057016|0.538|0.385|0.17423|26|9|0.0024635475896168|0.051988182941904|63.181755065918|2024-03-31|-0.55182|2019-07-28|0.27485|2020-03-29
2025-01-05 15:22:54|WEEKLY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|-29.865967610364|22|1.0303226639444|0.1511|-1|1|0.15113|26.4|-0.01582|37|-0.015822784619117|37|35.73|0.01072|0.04385|-0.035847846146283|-0.0052475377027314|52.693291915188|88.851948331895|136.92945372568|0.636|0.364|0.14723|22|12|0.0009239405204461|0.044839677819083|67.709999084473|2013-07-14|-0.12985|2011-08-07|0.18032|2011-05-08
2025-01-05 15:22:55|WEEKLY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|3498.1986081014|18|346.36369964833|0.0844|1|1|0.08445|4130.5498|-0.22973|23|-0.047628534812438|15|51|1.09425|1.20978|-0.13867855175462|-0.047628534812438|73.35820399|95.237|574.16592500838|0.4|0.2|0.28846|5|3|0.008760625|0.099004301470588|4880.9501953125|2024-10-20|-0.1947|2020-03-15|0.26911|2021-06-06
2025-01-05 15:22:56|WEEKLY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-4.3924941590505|22|0.33363759308052|0.1011|-1|1|0.10112|4|-0.07867|12|-0.078674973176674|12|32.25|0.01309|0.17253|0.33167039704814|0.39996973150377|1009.6488428927|989.42313569189|2285.7143246397|0.458|0.375|0.2663|24|10|0.0069171949685535|0.09168427672956|6.8499999046326|2021-02-21|-0.54884|2012-09-23|1.18367|2010-01-17
2025-01-05 15:22:57|WEEKLY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-14.822702544638|77|0.69090084821273|0.3856|-1|1|0.38557|12.35|-0.06975|5|-0.069748452495019|5|36.55|-0.05029|0.05732|0.027498378211344|0.096761568086891|100.19669957552|132.62173420897|38.983586687188|0.4|0.25|0.16015|20|8|-0.00040324659231722|0.04480166047088|41.250270843506|2018-01-21|-0.31429|2015-03-01|0.46504|2015-02-22
2025-01-05 15:22:59|WEEKLY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|-566.06775047271|23|34.021290521919||0|0|0.23852|474.4|0.26949|37|0.26949110419485|37|39.55|0.05156|0.1204|0.05694286200475|0.20426965369003|119.8556301358|250.64757237169|662.5698379979|0.6|0.3|0.19197|20|9|0.0033516605166052|0.06626504305043|813|2024-05-26|-0.17221|2018-07-15|0.19236|2023-10-15
2025-01-05 15:23:00|WEEKLY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|720.72650802457|2|86.557838796496|0.0611|1|2|-0.04749|972.8|0.5147|76|0.5146984412531|76|47.55|0.49496|0.74671|0.38759648257258|0.40455506856249|627.33642094905|343.97521400821|1361.1305039564|0.545|0.364|0.32824|11|3|0.0079628053435115|0.10686185114504|1199|2024-03-17|-0.32983|2020-03-22|0.38655|2020-06-21
2025-01-05 15:23:00|WEEKLY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1315.7269259211|18|65.889357001173|0.0717|1|1|0.07168|1495|-0.17821|19|-0.13005143277002|19|31.35|-0.0433|-0.01244|-0.049421408443313|-0.066600604675666|52.560516964984|65.214304850793|141.03773584906|0.647|0.353|0.14643|17|12|0.0011091818181818|0.053425890909091|2417|2019-11-10|-0.12351|2015-12-13|0.13636|2014-11-23
2025-01-05 15:23:01|WEEKLY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|-2.6429059430175|7|0.28930196908491||0|0|0.04324|1.77|-0.25852|7|-0.25851891675565|7|31.8|-0.00702|0.09598|0.81821321965682|0.81821321965682|214.6547526|214.6547526|20.462428427566|0.2|0.2|0.42466|10|1|-0.0001883950617284|0.14780030864198|53.380001068115|2021-02-21|-0.20918|2019-04-21|0.37575|2020-06-21
2025-01-05 15:23:02|WEEKLY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-2075.450934028|3|121.29778631192||0|0|-0.04248|1784.2|0.67039|123|0.67039074577319|123|57.36|0.27033|0.4741|0.96735216066682|1.202223275852|2787.7872746048|3515.4946716328|11503.545614715|0.429|0.357|0.22272|14|4|0.0072198881987578|0.081983229813665|2377|2022-09-18|-0.16946|2020-03-15|0.36273|2013-11-10
2025-01-05 15:23:04|WEEKLY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|3395.3956192058|55|335.87075496425|0.7799|1|1|0.77987|3745.6499|0.31918|75|0.3191847830034|75|62.78|0.30724|0.46426|0.93535795913698|0.93535795913698|815.93572620637|815.93572620637|1922.8181948994|0.444|0.444|0.28015|9|3|0.0065605654281099|0.097162326332795|4848.7998046875|2021-11-14|-0.18545|2018-11-11|0.36166|2018-11-04
2025-01-05 15:23:04|WEEKLY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|-54.311728406356|22|2.870575881139||0|0|0.0759|45.05|0.1056|17|0.10560024783868|17|32.79|-0.08511|-0.04015|-0.026791966916185|0.0067095333677359|49.753946367314|80.393499605165|243.77705818714|0.583|0.417|0.1597|24|9|0.0017399133663366|0.050591448019802|65.199996948242|2024-06-09|-0.17428|2010-02-07|0.19589|2009-05-10
2025-01-05 15:23:05|WEEKLY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|1.7452614426552|20|0.034683471228161|0.0172|1|1|0.01723|1.83|-0.03036|44|0.015706846947542|50|45.88|0.05898|0.12648|0.097549036473635|0.12471488722744|191.94640862474|159.539906544|85.514016505027|0.588|0.353|0.13892|17|7|0.00046377972465582|0.047171652065081|4.5999999046326|2014-06-08|-0.174|2020-03-15|0.2076|2018-03-04
2025-01-05 15:23:06|WEEKLY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|-240.20329062937|23|17.466916618193||0|0|0.19924|209.4|-0.22444|11|1.8981704477254|70|32.08|0.25734|0.45189|0.47719219067898|0.68834794499014|9409.1938777148|70118.815014168|2093999.9857699|0.5|0.396|0.28737|48|15|0.011471485275288|0.10523325224072|353.75|2024-07-07|-0.5|1995-11-05|1.6|1997-07-13
2025-01-05 15:23:07|WEEKLY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|13692.112579158|41|3170.75519294||0|0|1.27561|21550|0.43964|81|1.3743597448584|71|36.11|0.02568|0.37687|0.38734723574756|0.85271982337294|-47.587293330957|2038.8515349679|4066.0377358491|0.579|0.368|0.47649|19|5|0.012631418732782|0.16022282369146|60369.6015625|2018-03-18|-0.60129|2018-03-25|0.94871|2015-11-01
2025-01-05 15:23:09|WEEKLY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|-92.545922920975|26|2.3986402107187||0|0|0.08056|85.6|0.01171|71|0.011706567091985|71|30.04|0.01941|0.09354|0.061550905669621|0.042316877048246|201.63966361119|142.27331744587|257.28884068634|0.5|0.346|0.15263|26|7|0.0023522580645161|0.054345210918114|301|2018-07-08|-0.24996|2015-02-22|0.37223|2015-03-01
2025-01-05 15:23:10|WEEKLY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|-7.2958240461149|66|0.625274656607||0|0|0.37428|5.4|-0.21474|16|-0.21474064657211|16|53.67|0.13783|0.17224|0.055261641582518|0.14034884003044|96.462032821123|120.5775410264|31.070197676173|0.667|0.5|0.26129|6|4|-0.0012942894056848|0.077863100775194|44|2020-03-08|-0.54117|2022-01-02|0.16536|2022-07-24
2025-01-05 15:23:11|WEEKLY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-273.74588173825|11|18.894164404311||0|0|-0.13613|238.86|-0.09365|20|-0.093647360376396|20|56|-0.07691|0.04615|0.061925913405757|0.061925913405757|117.23263201168|117.23263201168|193.33063108893|0.5|0.5|0.29009|6|1|0.0031212138728324|0.082809739884393|408|2021-12-05|-0.21503|2020-03-22|0.19365|2020-02-02
2025-01-05 15:23:11|WEEKLY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|9.6834546779349|14|0.68833008769832|-0.18|1|1|-0.18|9.84|-0.18807|12|-0.18806760246164|12|32|-0.07782|0.03995|0.12676337772335|0.33988729248132|175.12387647851|444.44518748232|254.26357735322|0.44|0.24|0.27132|25|8|0.0032614022140221|0.091507638376384|42.049999237061|2015-05-17|-0.23994|2015-07-05|0.51|2015-05-17
2025-01-05 15:23:12|WEEKLY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.6846121561404|49|0.060129264597232|0.2025|1|1|0.20253|1.9|-0.04422|35|-0.044216071369962|35|54.46|0.00215|0.04542|0.051492988054647|0.070008931311769|127.80353913366|135.90338061852|214.68926515621|0.538|0.462|0.09487|13|6|0.0012504761904762|0.033642989417989|1.9800000190735|2019-09-08|-0.1|2020-03-22|0.10465|2017-12-31
2025-01-05 15:23:14|WEEKLY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|-29.114935328042|18|1.0244805602656|-0.0257|-1|1|-0.02569|25.95|0.06805|36|0.06804731624191|36|26.3|-0.01899|0.02111|-0.054058994923459|-0.044014827131594|34.539592426205|56.24722604358|160.18518235076|0.567|0.367|0.13143|30|13|0.0012011290322581|0.043519776674938|30.799999237061|2024-07-14|-0.18436|2022-07-17|0.16033|2021-01-10
2025-01-05 15:23:15|WEEKLY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|237.40936295898|5|16.360722001074|-0.0137|1|2|-0.03283|272.5|-0.19033|16|1.5770277722425|60|37.12|0.12686|0.1847|0.20718806881323|0.44905895479124|557.87551653754|1979.8816010261|5000.0001749861|0.76|0.44|0.23458|25|13|0.0058207403433476|0.08124385193133|294.75|2024-07-21|-0.45574|2008-10-12|0.2449|2008-11-02
2025-01-05 15:23:16|WEEKLY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|6.4471610541532|2|0.69935168756875||0|0|-0.07755|7.97|-0.35423|8|0.055289786848984|8|26.19|-0.05561|0.04615|0.047661549800983|0.13494482626826|88.583706429887|239.23884665312|293.01469508675|0.645|0.387|0.2915|31|14|0.0038379704797048|0.09388766297663|22.549999237061|2021-01-17|-0.31282|2018-09-09|0.41071|2020-06-07
2025-01-05 15:23:17|WEEKLY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|-33.922979360017|18|2.2507045092205|0.0138|-1|1|0.01384|28.5|-0.13267|14|-0.13266519196309|14|36.73|0.02922|0.09821|0.0043926393852984|-0.01421293058237|78.204993796119|75.570000116007|216.73004430996|0.682|0.364|0.22126|22|12|0.0021717212121212|0.0736948|47.549999237061|2021-07-25|-0.18018|2020-03-15|0.20968|2021-01-17
2025-01-05 15:23:17|WEEKLY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|4.5191243750147|29|0.73526269607865|0.5128|1|1|0.51276|6.52|-0.23416|12|-0.23415901825415|12|33.2|0.45394|0.61141|0.89941497535127|1.2987671788897|1993.8931569826|789.24907422114|257.70751204179|0.667|0.4|0.36466|15|6|0.0054636882129278|0.12122173003802|23.25|2017-09-03|-0.27823|2018-05-13|0.44764|2017-08-13
2025-01-05 15:23:19|WEEKLY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|74.432571170128|124|9.782475869723|8.3296|1|1|8.32959|110.76|0.00068|40|-0.16373936056768|12|40.81|0.12683|0.22897|0.186747035694|0.25524208031574|323.379725056|338.94526025403|474.34689647426|0.714|0.476|0.31102|21|11|0.0046382448979592|0.10826160204082|134.57356262207|2017-10-29|-0.49948|2019-08-18|0.44562|2008-11-30
2025-01-05 15:23:20|WEEKLY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|133.54594457446|5|13.705076061363||0|0|-0.05692|164.36|0.85951|76|0.85951211667161|76|43.07|0.07893|0.18715|0.23458472878877|0.37379044455635|384.27519634287|688.03504427314|1027.2500038147|0.6|0.467|0.19632|15|3|0.0043417384615385|0.061180723076923|227.83000183105|2024-06-02|-0.19757|2020-03-22|0.35806|2020-04-26
2025-01-05 15:23:21|WEEKLY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|1.6195504826233|14|0.20889806448071|-0.1455|1|2|-0.32806|1.7|0.30882|42|-0.2127659358607|25|29.26|-0.04051|0.05252|0.18153590321634|0.23990104643953|370.81679435912|390.06900785853|161.90477379866|0.444|0.333|0.27235|27|8|0.0028406475716065|0.089873250311333|12.755000114441|2013-04-28|-0.20479|2018-02-11|0.56693|2009-10-04
2025-01-05 15:23:22|WEEKLY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-39.602919317294|64|3.522639823294||0|0|0.49553|28.88|-0.07035|18|-0.070351752202755|18|36.83|-0.0275|0.02992|-0.021014591765319|0.032427846824843|72.779392822386|108.35092110092|173.03773658865|0.5|0.278|0.24555|18|8|0.0020204683195592|0.080752217630854|100.86556243896|2022-11-06|-0.2789|2020-03-22|0.24601|2016-03-06
2025-01-05 15:23:23|WEEKLY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|293.50468812408|87|30.731769608053|2.2478|1|2|2.07471|401.25|2.82949|72|2.8294928826014|72|49.76|0.2216|0.33798|0.28012153565157|0.5499551202266|191.53164587496|578.39195033513|501.24920012878|0.647|0.412|0.32187|17|8|0.0041471459227468|0.10634331545064|406.89999389648|2025-01-05|-0.26916|2008-10-12|0.53704|2009-05-24
2025-01-05 15:23:25|WEEKLY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.9738753851289|142|0.070260761558332|0.3694|1|1|0.36943|2.15|-0.12|13|0.29754100647082|173|71.43|0.02367|0.06776|0.088770520719439|0.29754100647082|114.18352|129.754|154.67626744561|0.286|0.143|0.10198|7|2|0.00089978159126365|0.031791825273011|2.25|2024-10-13|-0.12973|2020-03-22|0.07971|2022-03-27
2025-01-05 15:23:26|WEEKLY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|8923.3072155588|7|531.00783533236|0.2159|1|2|0.13661|10400|0.35341|57|-0.060327194516786|30|29.73|0.09749|0.18655|0.18700877696197|0.25900325240283|3167.3080229514|2801.035985211|1329.9232736573|0.608|0.412|0.12619|51|12|0.0029163469119579|0.047756576872536|12620|2017-05-21|-0.375|2020-03-22|0.6|2020-03-29
2025-01-05 15:23:27|WEEKLY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|-9901.5293074615|8|389.34310248718|0.0685|-1|1|0.06846|8750|-0.1133|20|-0.1133047202624|20|25.22|-0.02213|0.05084|0.022331506515527|0.071821592451069|120.01998613616|455.45535460511|545.85152838428|0.622|0.419|0.1477|74|32|0.0020075066737854|0.056884949279231|13706|2015-04-12|-0.58856|1998-10-04|0.39437|1998-04-19
2025-01-05 15:23:27|WEEKLY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|891.791150093|130|101.69912446024||0|0|1.58404|1223.8|-0.17504|18|0.51012131218344|88|44.84|0.22753|0.3217|0.33208925884098|0.48384252764951|635.35040623154|773.71009000076|1450.5155967625|0.526|0.368|0.3201|19|8|0.0047350458715596|0.10272856269113|1313.25|2024-12-08|-0.41264|2008-10-26|0.29383|2013-11-03
2025-01-05 15:23:28|WEEKLY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|-41.956907476186|24|0.54674514424953||0|0|-0.00863|40.9|-0.01098|18|-0.010975628364377|18|39.7|0.02353|0.05335|0.019982407032658|0.032959656006335|114.57462303702|122.27913171361|296.37681855496|0.5|0.4|0.06217|20|7|0.0014648714810282|0.021030869033048|44.799999237061|2023-07-30|-0.09807|2012-10-28|0.07542|2009-08-30
2025-01-05 15:23:30|WEEKLY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|151.06480406526|9|10.255669588826|0.0668|1|2|-0.01695|174|-0.12025|26|-0.10964793785194|46|38|0.04518|0.13797|0.093977354287268|0.15634078374702|177.40734926989|180.14587581147|308.51062995125|0.476|0.286|0.21198|21|6|0.0027040322580645|0.071666277915633|205.5|2024-03-24|-0.20787|2020-03-15|0.23211|2016-02-21
2025-01-05 15:23:31|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
2025-01-05 15:23:32|WEEKLY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|-100.84169843829|31|2.8805658917843||0|0|0.15596|92|-0.07296|5|-0.072961373390558|5|44.22|0.06037|0.08922|0.13073648994999|0.28512637438264|195.72456869808|231.73793922563|185.48387667391|0.556|0.278|0.13654|18|10|0.0012068401937046|0.042050072639225|203|2014-06-22|-0.15068|2011-05-22|0.17619|2015-10-18
2025-01-05 15:23:32|WEEKLY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|22.503134712828|41|1.5703232409792|0.6401|1|1|0.64005|25.88|-0.20819|4|0.29849074683412|95|48.35|0.13809|0.2766|0.50137086828498|1.072756158882|243.88005948568|608.17729822772|313.12762354178|0.412|0.235|0.23044|17|6|0.0027077378190255|0.077666160092807|40.069999694824|2013-12-08|-0.25445|2015-03-01|0.35|2016-05-01
2025-01-05 15:23:33|WEEKLY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|-157.86304119079|22|12.287680396929|0.1053|-1|1|0.10526|119|1.10012|31|1.1001198042598|31|39|0.10909|0.18156|0.17649576223752|0.22686697277719|467.70204523336|451.11674181902|695.90641722414|0.6|0.45|0.15652|20|7|0.0032466666666667|0.05507493133583|192|2024-06-02|-0.13636|2018-09-09|0.27715|2024-05-26
2025-01-05 15:23:35|WEEKLY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.31430051090747|34|0.051780044444658||0|0|-0.41667|0.315|0.46|54|-0.35064933456444|24|37|0.05613|0.10205|0.29549507737712|-0.35064933456444|168.480987363|64.935|5.1809210784299|0.6|0.2|0.50455|5|3|-0.0082225688073394|0.15069440366972|10.5|2021-07-04|-0.24444|2022-07-17|0.44737|2024-10-06
2025-01-05 15:23:36|WEEKLY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|4.4007640732709|46|0.18981825426142||0|0|0.36986|5|-0.12368|16|-0.12368421960736|16|45.65|0.00865|0.05646|0.017375490750353|0.027536366223143|107.91322227066|112.83154951397|287.35632026411|0.412|0.353|0.13483|17|4|0.0017250304506699|0.041636747868453|5.6409997940064|2013-07-14|-0.15766|2020-03-15|0.1369|2020-03-29
2025-01-05 15:23:37|WEEKLY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|176.08095846617|52|5.6863270927207||0|0|0.16353|183|0.01709|14|0.017089150275555|14|12.91|-7.32556|7.11739|-1.2299952389845|19.260109010751|-175540545.67058|431331.31343573|261.42857142857|0.443|0.352|0.07471|122|13|0.58053188191882|0.026982896678967|230.7799987793|2020-01-26|-0.99874|1996-03-17|942.68116|2019-09-15
2025-01-05 15:23:38|WEEKLY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|-15.215399259485|8|0.70861973588386||0|0|0.03785|13.22|-0.15809|4|-0.15808823357541|4|45|-0.01194|0.03438|0.015782841516112|0.020840891899278|102.67938700662|100.74637811055|259.7249483442|0.722|0.444|0.19661|18|10|0.0023179436964504|0.064637258261934|32.866542816162|2016-07-31|-0.31744|2020-03-22|0.26576|2020-03-29
2025-01-05 15:23:39|WEEKLY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|4107.140295009|88|441.82581789504||0|0|0.76744|4139.7002|-0.19827|20|1.1878777378544|107|44.06|0.5487|0.80127|1.0499983582543|1.7561507047327|16821.146690689|15295.146920252|8168.3113069945|0.667|0.394|0.2678|33|14|0.0044034523036989|0.090622426995458|5839.9501953125|2024-07-14|-0.25316|2008-11-23|0.3239|2009-05-24
2025-01-05 15:23:41|WEEKLY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|-1.1993091722079|23|0.028092748515239||0|0|-0.06132|1.125|-0.03373|21|-0.033728404726511|21|34.13|-0.01415|0.09289|0.091233881576341|0.076592044396804|262.07948270766|160.76625903821|192.96740852809|0.5|0.375|0.18264|32|9|0.001980987432675|0.062979685816876|3.5829999446869|2005-04-03|-0.24434|2008-11-16|0.33285|2003-08-17
2025-01-05 15:23:41|WEEKLY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|14.560062143137|44|0.36126286156934|0.1309|1|2|0.11003|15.25|-0.01789|51|-0.01789372175735|51|33.09|-0.00937|0.02953|-0.013134696025857|0.0016358427914802|81.809005921642|99.320576081016|249.59082924321|0.565|0.435|0.08371|23|10|0.0014409203980099|0.031754900497512|15.981301307678|2024-07-21|-0.09552|2022-09-25|0.11785|2022-08-28
2025-01-05 15:23:42|WEEKLY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|-222.36943137833|25|20.039810459445|0.3654|-1|1|0.36542|161.5|0.26092|24|0.26091802336421|24|38.95|0.1404|0.26148|0.016185726076969|0.10476209245519|65.59488057488|189.76760067908|1998.7623951106|0.7|0.45|0.25101|20|10|0.0052393399750934|0.072479090909091|373.5|2024-06-23|-0.27642|2018-05-06|0.45991|2018-01-07
2025-01-05 15:23:43|WEEKLY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|1.4719130311772|14|0.15673038370243||0|0|-0.23923|1.59|0.45|82|-0.26499034888985|14|45.78|0.0328|0.11025|0.020982189835557|-0.022914167086505|91.521217115997|87.221834822985|23.83808118728|0.556|0.333|0.29293|9|5|-0.0011165647058824|0.099776988235294|11.859999656677|2021-06-13|-0.2674|2023-01-15|0.34555|2019-11-24
2025-01-05 15:23:44|WEEKLY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|51.694045798978|57|3.1389888446556|0.0733|1|1|0.07331|57.1|-0.04762|29|-0.047619047619048|29|26.52|-0.11057|-0.03916|-0.13166199931267|-0.11877983482457|6.9384813798961|27.810505763098|145.29261980309|0.517|0.31|0.1923|29|12|0.0015130424242424|0.057282084848485|96.400001525879|2021-07-04|-0.26775|2021-05-16|0.29696|2021-04-25
2025-01-05 15:23:46|WEEKLY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|-45.475763861664|3|1.3002550020244||0|0|-0.00978|41.3|-0.05652|44|-0.056516655928022|44|37|0.03772|0.06475|0.04458918534995|0.094605596002117|148.83716035206|199.85477758938|376.82480924556|0.591|0.409|0.10814|22|10|0.0019488480392157|0.033970355392157|55.668743133545|2023-06-18|-0.11329|2022-10-16|0.13537|2023-04-23
2025-01-05 15:23:47|WEEKLY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|5.429133658932|21|0.47653873585119||0|0|0.21228|6.91|-0.22318|43|-0.097335803637345|13|27.15|-0.18166|-0.04441|-0.12229550400519|-0.0071486092021154|11.603302124154|54.290968934422|52.828745318939|0.615|0.385|0.39416|13|5|0.0027386595174263|0.12895549597855|13.680000305176|2017-11-19|-0.28571|2019-11-24|0.72691|2021-03-14
2025-01-05 15:23:48|WEEKLY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|-0.82795941844208|1|0.062653134314958||1|0|0|0.63|-0.02329|13|-0.023288640762519|13|49.71|0.30706|0.41867|0.26899538092757|0.18245790555317|307.86939907925|132.07245795941|22.41992911247|0.571|0.429|0.25991|14|4|0.00037817528735632|0.092796422413793|6.561999797821|2014-10-19|-0.54475|2016-03-06|1.0241|2021-01-24
2025-01-05 15:23:48|WEEKLY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|-29.670827885612|6|1.0636094477919||0|0|0.04814|26.3|-0.17126|11|-0.095726457350417|56|60.5|0.04971|0.12375|0.0074111309269937|0.06696782016943|95.069580701025|114.71581038809|216.81779875459|0.4|0.3|0.1568|10|4|0.001834|0.052467918032787|32.693767547607|2024-08-18|-0.24567|2013-05-05|0.13555|2016-01-10
2025-01-05 15:23:49|WEEKLY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|-5.6748973831249|10|0.54996576258583||0|0|0.2016|4|-0.165|10|-0.16499996185303|10|22.55|1.38868|1.59041|2.2253690238989|4.045295645086|101205.47893879|1528347.7056753|20000.00044703|0.676|0.378|0.23586|74|17|0.0065296543504172|0.10258853992849|113.54000091553|1997-07-13|-0.42129|1999-01-17|0.57143|1993-02-21
2025-01-05 15:23:51|WEEKLY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|23.122725591234|8|2.5169959417978|-0.0612|1|2|-0.11856|25.65|-0.38902|10|0.45491287923698|64|28.17|-0.06405|0.00201|-0.031273422479542|0.074209248398663|37.782878652351|184.42929204028|423.96692247732|0.621|0.379|0.18783|29|11|0.0027|0.059128337378641|35.200000762939|2024-12-01|-0.18845|2021-05-16|0.27252|2024-07-14
2025-01-05 15:23:52|WEEKLY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|2.8724900273469|14|0.56137773813449|-0.0349|1|2|-0.2521|3.56|-0.40733|25|-0.0074867000687263|26|27.89|-0.17552|0.00125|-0.21612873030024|-0.040623738376737|34.001471658316|91.93024624|24.895104162908|0.444|0.222|0.4546|9|3|0.0014503409090909|0.14988178030303|28.700000762939|2021-07-18|-0.51991|2023-11-19|0.55556|2024-10-06
2025-01-05 15:23:53|WEEKLY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|-122.45460888383|10|5.5274165152997|-0.0186|-1|1|-0.0186|109.5|0.07034|32|0.070340577383028|32|28.32|-0.09411|-0.0093|0.0030812296032198|0.06653120001419|44.011824992515|98.922552809924|293.4083625279|0.607|0.393|0.20692|28|11|0.002549650872818|0.067994201995012|152|2020-07-26|-0.24406|2020-03-22|0.31165|2019-10-27
2025-01-05 15:23:54|WEEKLY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|2.7850481988942|18|0.073202734843941|-0.0452|1|1|-0.04516|2.96|0.2439|132|-0.13214016677356|17|77.4|0.04689|0.08547|0.055881138962045|-0.13214016677356|107.9531054|86.786|44.179106304656|0.4|0.2|0.13309|5|2|-0.0015732178217822|0.037578341584158|8.4499998092651|2017-11-05|-0.21739|2020-03-15|0.14573|2019-11-03
2025-01-05 15:23:55|WEEKLY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|1.1430868521179|74|0.048971056446582|0.1938|1|2|0.1453|1.34|0.1699|56|0.169903067535|56|43.94|0.01091|0.05282|0.092684798286069|0.15609769528377|179.17706250271|205.62903801229|135.35353742124|0.412|0.294|0.133|17|4|0.0008100243902439|0.038924524390244|3.6300001144409|2013-05-19|-0.16667|2017-05-28|0.17857|2010-03-28
2025-01-05 15:23:57|WEEKLY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|147.91420925736|75|14.878399181406|1.4507|1|2|1.35914|185.9|0.23335|99|0.23334728806184|99|40.54|0.02311|0.14151|0.14002844838777|0.26185304640977|149.79126457214|402.39283306525|807.90956995796|0.568|0.378|0.30422|37|14|0.0034735768742058|0.097250667090216|212.49000549316|2024-09-29|-0.3381|2008-10-12|0.60733|2003-10-12
2025-01-05 15:23:58|WEEKLY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|1057.2507635056|73|99.484472321863||0|0|1.11652|1101.65|1.59496|104|1.5949604869056|104|59.67|0.24172|0.44414|1.5949604869056|1.5949604869056|259.496|259.496|768.71819355355|0.333|0.333|0.25615|3|0|0.0097389641434263|0.082454741035857|1360|2024-12-08|-0.20872|2020-03-22|0.41068|2020-04-12
2025-01-05 15:23:58|WEEKLY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|-87092.2945031|23|11297.431501033||0|0|0.55573|55800|-0.29438|23|-0.29438202247191|23|35.82|0.18462|0.27982|0.38150096746085|1.053078579985|222.66572569322|3312.9556998228|2129.7709923664|0.682|0.318|0.33475|22|10|0.0066417160493827|0.11826727160494|238438.40625|2023-06-18|-0.23843|2020-03-15|0.44362|2017-07-23
2025-01-05 15:23:59|WEEKLY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|-36.061329911812|17|1.1441846040672|-0.0136|-1|1|-0.01355|33.65|0.00282|35|-0.041887760468084|18|31.45|-0.01398|0.04693|0.058457167027884|0.16279708020369|138.02506940871|251.29678613136|289.08935166125|0.6|0.35|0.11743|20|6|0.0023773953488372|0.043810837209302|45.349998474121|2021-07-25|-0.16674|2014-07-06|0.32982|2014-06-29
2025-01-05 15:24:00|WEEKLY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|-38.681628046191|30|1.9477895724716||0|0|0.08667|34.25|-0.15254|39|-0.15254237288136|39|45.92|0.04181|0.07013|0.078556615492795|0.11513511178367|116.45604247|115.20843744366|176.54639522408|0.5|0.333|0.18996|12|5|0.0017613103448276|0.065576155172414|56.5|2021-11-28|-0.16505|2020-03-15|0.1991|2020-04-12
2025-01-05 15:24:02|WEEKLY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|143.06175858591|9|6.3883256517817|-0.0864|1|1|-0.08642|148|-0.05136|16|-0.051362649670195|16|73.33|0.11887|0.16639|-0.051362649670195|-0.051362649670195|94.864|94.864|46.687697160883|0.333|0.333|0.10961|3|1|-0.0031300438596491|0.031458157894737|340|2020-09-20|-0.10802|2020-12-06|0.07639|2024-11-03
2025-01-05 15:24:02|WEEKLY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|2.8053096045136|14|0.14274558105598||0|0|-0.08605|3.08|-0.02744|67|-0.14805193437977|28|42.68|-0.00625|0.07554|-0.022924562444765|0.033755075860186|66.371777090282|107.74179838564|213.88887509152|0.526|0.316|0.19916|19|7|0.0018585922330097|0.06413197815534|10.239999771118|2014-01-12|-0.17|2020-03-22|0.26|2021-05-16
2025-01-05 15:24:03|WEEKLY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|-627.5457479141|6|44.663724374231|0.0654|-1|1|0.06542|500|-0.11933|15|-0.1193295795484|15|36.45|-0.09152|-0.00463|-0.038591223101448|-0.024603847536186|52.388712087279|76.131017601252|352.11267605634|0.545|0.318|0.28874|22|10|0.0035366666666667|0.094247695167286|2000|2015-05-24|-0.2923|2020-03-22|0.30389|2020-06-07
2025-01-05 15:24:04|WEEKLY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|-2.8862667822584|20|0.21048159856233||0|0|0.04348|2.31|-0.49688|39|-0.49687502793968|39|33.88|0.10447|0.30791|0.37277409786593|0.55659260681036|163.28347263867|256.13093747242|570.37035456302|0.625|0.5|0.28018|8|4|0.0092360689655172|0.089893206896552|7.5999999046326|2021-08-15|-0.53558|2024-08-25|0.25926|2019-06-23
2025-01-05 15:24:05|WEEKLY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|4.3715895077559|14|0.37136883114429||0|0|-0.08302|4.86|-0.25585|12|-0.25585021927071|12|42.29|0.07111|0.2557|0.26640066683311|0.42177311630429|128.76050208455|256.86829750975|169.9300808314|0.529|0.412|0.26594|17|5|0.0029775273224044|0.092120177595628|14.199999809265|2015-05-31|-0.42614|2021-10-31|0.53476|2013-08-11
2025-01-05 15:24:06|WEEKLY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|1965.7334360551|44|95.279969183468||0|0|-0.12891|2230|-0.2549|12|-0.052876402066818|19|33.43|0.00552|0.07339|0.11455725096516|0.21626967447762|90.225834843188|150.63297525812|202.72727272727|0.522|0.348|0.27662|23|9|0.0023492733990148|0.082738805418719|7299|2012-10-21|-0.24275|2018-11-04|0.31121|2015-10-11
2025-01-05 15:24:07|WEEKLY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|-2.3253225449781|6|0.10510751817162|0.0147|-1|1|0.01471|2.01|0.04659|11|0.046588224881225|11|45.33|0.07948|0.12477|0.21737636192119|0.22008071947954|628.21965948908|447.36334190126|324.19354435557|0.556|0.444|0.22289|18|8|0.0026763946406821|0.068035590742996|6.539999961853|2019-07-21|-0.27431|2020-03-22|0.35714|2009-05-10
2025-01-05 15:24:08|WEEKLY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|2043.6363059518|10|94.409108214457||0|0|0.00942|2251|-0.18743|30|-0.033908415453595|13|30.71|-0.01555|0.05816|0.041646454889768|0.18451018793192|99.480123903038|145.37550532774|216.65062560154|0.714|0.429|0.12329|7|3|0.0040441071428571|0.047748928571429|2870|2022-03-20|-0.08816|2022-10-02|0.1406|2021-07-04
2025-01-05 15:24:09|WEEKLY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-28.676614240149|117|2.0588714133829|0.7179|-1|1|0.71795|22|-0.07921|42|-0.18008049884517|5|41.75|0.053|0.16584|0.0056829244771328|0.050821480162944|19.368394898296|42.569023496876|5.5|0.813|0.438|0.33616|16|9|0.00019525510204082|0.095604323979592|744|2009-08-16|-0.7425|2012-02-26|0.57333|2012-04-29
2025-01-05 15:24:09|WEEKLY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|1.7849594985532|14|0.12334682427885||0|0|-0.06087|2.16|-0.03604|15|0.057142918774873|23|32.84|-0.06855|-0.02827|-0.0092643899399543|-0.026809360326279|53.680425357329|61.913563433207|64.285718847294|0.8|0.4|0.24485|25|17|0.00080892086330935|0.080580143884892|6.8800001144409|2011-02-13|-0.16923|2013-07-07|0.26891|2021-01-17
2025-01-05 15:24:11|WEEKLY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|-69.646533153858|13|3.9988445117759|0.1535|-1|1|0.1535|57.4|0.0076|9|0.0075953218625107|9|33.89|-0.04314|0.04858|0.125162560837|0.13739273308194|258.93597624775|181.36281230848|51.95510479886|0.5|0.278|0.28272|18|6|0.00091672025723473|0.081460016077171|746.23999023438|2015-12-20|-0.32012|2016-02-28|0.42191|2013-02-24
2025-01-05 15:24:12|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
2025-01-05 15:24:13|WEEKLY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|-44.197359690051|14|1.6241202781533|0.16|-1|1|0.16004|39.1|-0.02509|69|0.086586455329417|21|36.82|-0.01583|0.03115|-0.0063187341266748|0.03762577905493|88.445245390269|120.19384590863|181.86045801917|0.455|0.273|0.1296|22|7|0.0012653341433779|0.044869878493317|69.5|2012-10-07|-0.14041|2022-11-06|0.18288|2009-05-31
2025-01-05 15:24:14|WEEKLY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|2658.067776121|55|127.64407462635|0.5208|1|1|0.52083|3098.6001|-0.10601|13|0.42865063998549|92|32.35|-0.01516|0.04014|0.041187452292151|0.09048811341506|173.29160885794|302.2427197269|1126.5955176923|0.651|0.395|0.15074|43|20|0.0024170311418685|0.051012484429066|3120|2024-12-22|-0.17647|1998-10-11|0.20779|1998-09-27
2025-01-05 15:24:15|WEEKLY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|44.64010982203|11|3.5736326316208||0|0|-0.18566|47.15|-0.18433|14|-0.18432511584444|14|31.88|-0.04922|0.01433|0.0058478057904855|0.057435703777211|71.958468703743|126.24792603634|131.1543825459|0.52|0.36|0.16525|25|9|0.0012472614622057|0.057413159851301|151.5|2021-07-25|-0.18108|2020-03-15|0.30332|2021-07-18
2025-01-05 15:24:16|WEEKLY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-5.638802473159|86|0.50875618655407||0|0|0.37032|4.54|0.16103|45|0.16103059482402|45|47|0.3744|0.51015|0.68406590355601|0.96475432708291|554.69204927681|381.8406448737|144.12697855247|0.833|0.5|0.34788|6|3|0.0048103542234332|0.12943103542234|27.64999961853|2020-07-12|-0.2782|2021-08-01|0.4863|2018-01-21
2025-01-05 15:24:17|WEEKLY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|3299.3502587124|61|167.64340209789|0.2948|1|1|0.29485|3645|-0.03515|45|-0.17950664136622|11|52|0.07646|0.09859|0.048968832691579|0.048902141501762|114.58918655108|104.80200819|169.69273743017|0.571|0.286|0.24494|7|5|0.0020860849056604|0.069010849056604|4000|2024-11-17|-0.16781|2018-05-06|0.1653|2020-03-22
2025-01-05 15:24:18|WEEKLY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|24.226645428207|16|1.9608508307869||0|0|0.08824|27.75|0.05825|72|0.058252370551908|72|32.6|-0.01796|0.07365|0.15333783376714|0.21293840878674|405.25849770978|501.8771127391|730.26316705833|0.52|0.4|0.2038|25|8|0.003782421686747|0.071076481927711|31|2024-11-10|-0.28082|2020-03-15|0.29268|2009-05-24
2025-01-05 15:24:19|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
2025-01-05 15:24:20|WEEKLY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|514.17586950771|26|52.346467017731|-0.1152|1|1|-0.1152|628.65|0.67283|65|0.67282791941585|65|44.9|0.17638|0.33183|0.42255651326229|0.74560620447958|1048.5162212025|4850.9044005205|4347.5105308134|0.586|0.379|0.32871|29|11|0.0055879577995479|0.11796049736247|870|2024-03-03|-0.28737|2000-05-28|0.36054|2000-01-02
2025-01-05 15:24:22|WEEKLY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|-6.2520998224824|28|0.54712993816166||0|0|0.48896|4.86|-0.17304|20|-0.1730434583581|20|33.09|-0.11899|0.15053|0.21066394073757|0.31068579495285|190.62561806485|215.8283625616|115.71429414814|0.682|0.455|0.34525|22|7|0.013118119205298|0.10400790728477|102.30599975586|2011-11-27|-0.6|2010-08-22|6.5738|2011-11-20
2025-01-05 15:24:23|WEEKLY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|-11.618233834696|20|0.44774457977634|0.0897|-1|1|0.08969|10.15|-0.0641|22|-0.064102565147572|22|35.77|-0.02885|0.01617|-0.015209582261922|-0.0039103913736474|85.976448976934|95.11895595699|113.66180595366|0.364|0.273|0.15472|22|7|0.00099720843672457|0.051449367245658|22.709999084473|2011-08-07|-0.28216|2009-06-07|0.22984|2016-03-27
2025-01-05 15:24:24|WEEKLY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|10732.831140185|30|601.75954352824|0.2315|1|2|0.19508|11891|-0.01572|63|0.029289035994933|52|55.29|0.06583|0.15423|0.18058651036251|0.36726393741385|317.142129222|426.49593332522|544.70911589556|0.647|0.353|0.20915|17|6|0.0025237254901961|0.061483157894737|20089|2018-03-04|-0.17692|2008-01-20|0.36133|2008-11-02
2025-01-05 15:24:24|WEEKLY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|7047.8346510448|109|346.81664222665|0.4972|1|2|0.47174|7394|-0.20393|31|-0.002260212248377|75|31.32|0.06351|0.12842|0.17737590189537|0.29873417431588|2622.2818739152|5884.973743638|5687.6923076923|0.561|0.368|0.14843|57|16|0.0031594823032224|0.057923935552034|8850|2018-08-05|-0.35465|1999-10-24|0.28571|1992-05-17
2025-01-05 15:24:25|WEEKLY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|-1196.5515115554|8|37.350503851805|-0.0008|-1|1|-0.00083|1085|-0.0043|34|-0.0042950505316762|34|30.04|0.01511|0.0686|0.076681662332949|0.12594134274924|575.20077842217|861.16118879504|1513.7550061338|0.63|0.426|0.11946|54|17|0.0022631123388582|0.043328354818907|1321.9741210938|2021-12-05|-0.16346|1998-08-23|0.21044|1994-02-06
2025-01-05 15:24:27|WEEKLY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|10.029070805352|103|0.63145553002508|0.163|1|2|0.13302|10.32|-0.02804|45|-0.097684054030422|40|49.53|0.09093|0.1587|0.3345840023793|0.66727863780893|352.23575083328|381.80649839905|845.90159449261|0.471|0.235|0.20371|17|7|0.0032388029661017|0.069762002118644|13.738430976868|2018-01-28|-0.16185|2011-01-30|0.42667|2009-10-25
2025-01-05 15:24:28|WEEKLY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|436.14442228159|15|35.795597941088||0|0|-0.11995|488.65|-0.1825|23|-0.18250113412648|23|46.85|0.45101|0.56357|0.58454127662599|0.96194937289459|3092.1290499766|5982.4398988482|2241.5138119169|0.727|0.455|0.30867|33|18|0.0043719423076923|0.10798417948718|774.59997558594|2022-04-03|-0.26713|1998-07-05|0.39198|1995-04-02
2025-01-05 15:24:29|WEEKLY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|-1.8548473047361|18|0.043012878328189||0|0|0.02809|1.73|-0.06806|19|-0.068062825918048|19|81.83|0.04553|0.06122|0.04824381110366|0.064325081471547|115.35419886695|115.35419886695|97.464791116107|0.667|0.5|0.10501|6|3|0.00014580708661417|0.033836948818898|2.25|2020-09-20|-0.07538|2020-03-15|0.08889|2020-02-16
2025-01-05 15:24:30|WEEKLY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-1.9179094054639|85|0.25930313992302|0.8428|-1|2|0.83487|1.075|0.01587|24|0.015865276524277|24|50.75|0.12871|0.24683|-0.034101856742279|-0.0048645009887915|55.190269898668|77.060687545037|4.3699188252594|0.5|0.313|0.31152|16|6|-0.00030997767857143|0.11599537946429|33.251819610596|2018-06-17|-0.28668|2023-12-17|0.3705|2008-11-30
2025-01-05 15:24:31|WEEKLY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|13714.24755091|12|610.78784512885|0.0906|1|2|0.04821|15220|-0.21046|20|-0.21046077210461|20|32.4|0.24892|0.36412|0.58170152602109|0.82292096701348|8764.7849504731|4085.8679686497|457.82698974542|0.543|0.343|0.15122|35|8|0.0031929170305677|0.045412515283843|38259.80078125|2016-04-24|-0.74695|2000-12-17|0.47053|2001-06-17
2025-01-05 15:24:33|WEEKLY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|-941.44961396903|12|57.999883580358||0|0|0.0958|777.7|-0.18522|16|-0.12580622749788|82|40.18|0.19163|0.27261|0.39093469603276|0.62156192007522|1004.5854181872|735.49788348032|1130.2136895802|0.636|0.364|0.29542|22|12|0.0045309832402235|0.094888268156424|1408.9489746094|2021-09-19|-0.21621|2008-01-27|0.48579|2009-04-12
2025-01-05 15:24:33|WEEKLY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|14.726031401722|12|1.4963225990638|0.3162|1|1|0.31615|19.15|0.37517|78|0.37517245062466|78|33.55|-0.03814|0.06238|0.063783916940588|0.001043697033033|116.58309794366|88.673880724449|59.54601899686|0.455|0.364|0.30134|11|4|0.0018463684210526|0.11187031578947|36.563499450684|2018-03-25|-0.28795|2020-03-15|0.34225|2020-06-07
2025-01-05 15:24:34|WEEKLY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|-39207.354135287|22|3677.4513784291||0|0|0.32952|29300|-0.13465|49|-0.13465346534653|49|42.67|0.65151|0.8795|0.081838333599527|-0.078764857673402|133.94615451949|76.631653430478|55.703422053232|0.5|0.25|0.36466|12|4|0.0025733958724203|0.1137361163227|199500|2021-10-03|-0.27161|2021-10-17|0.76836|2021-09-19
2025-01-05 15:24:35|WEEKLY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|57.25692329403|101|5.457027002015|0.6319|1|2|0.543|60.1|1.14347|104|1.1434678320612|104|35.53|-0.07566|0.09011|0.10731316280336|0.10284960488891|136.11113933653|120.0179344995|164.25252315794|0.467|0.4|0.18166|15|4|0.0024712796208531|0.070070473933649|79.400001525879|2024-07-14|-0.40379|2016-05-15|0.53769|2020-06-07
2025-01-05 15:24:36|WEEKLY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|-163.80566208911|23|8.1045899827608|0.0068|-1|1|0.00676|147|1.03018|86|1.0301782839807|86|35.73|0.02125|0.06901|0.096732272001001|0.22755764194653|173.74034762128|256.48819647311|218.16563667572|0.682|0.318|0.20046|22|13|0.0021119554455446|0.068025581683168|185|2024-07-07|-0.21185|2011-11-27|0.19632|2021-04-11
2025-01-05 15:24:38|WEEKLY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|-9.2286790507743|33|0.64039305507175||0|0|0.25654|7.39|-0.11957|27|-0.11957487918788|27|38|-0.00077|0.08211|-0.13874051317214|-0.087515792086937|33.531402798005|67.951005483432|35.056925489715|0.389|0.222|0.24762|18|6|0.00034879888268156|0.088880153631285|29.040000915527|2011-09-11|-0.29783|2020-03-22|0.3125|2020-04-12
2025-01-05 15:24:39|WEEKLY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|-893.39116149541|8|55.368582872143||0|0|-0.17381|818.5|-0.08263|53|-0.082625769787007|53|43.25|-0.03357|0.52382|0.57198893028665|0.88224058839256|24880.13652794|18700.127846803|617.7358490566|0.75|0.469|0.35213|32|15|0.0088739755571531|0.10445912293314|999.90002441406|2024-02-11|-0.24627|1999-04-25|9.56338|2006-06-25
2025-01-05 15:24:39|WEEKLY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|-127.73635309247|10|8.5031364628876||0|0|-0.07373|116.5|-0.16538|25|-0.16538461538462|25|44.43|0.00839|0.17063|0.16582533589841|0.21298217262542|167.57699057983|180.18256266379|428.46633950623|0.429|0.357|0.20604|14|2|0.0037739144215531|0.069510570522979|205|2022-09-18|-0.38529|2015-07-26|0.26054|2020-03-29
2025-01-05 15:24:40|WEEKLY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|40.985927385496|7|3.2494626123564||0|0|-0.12009|44.99|0.09679|56|0.096792464993105|56|25.88|0.62797|0.69926|0.98172127087469|1.2405328830346|348853.62124877|612636.34221864|449900.02684083|0.688|0.547|0.19364|64|20|0.0076438146811071|0.086385024067389|94.683906555176|2022-11-13|-0.5|1993-07-18|1|1993-07-11
2025-01-05 15:24:41|WEEKLY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|112.70584008618|24|13.476402939619|0.2669|1|1|0.26688|130.21|0.02997|40|0.029972709843426|40|28.08|-8.07248|3.27838|6.0926955571809|8.7305790574451|3072.0554512985|7371.9398783705|11625.893407098|0.526|0.368|0.3367|38|12|0.2012765412844|0.10595433944954|191.60000610352|2017-10-22|-0.5|1998-12-20|216.21428|2006-10-15
2025-01-05 15:24:43|WEEKLY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|48.798218811791|34|4.3739618766052|0.1259|1|2|-0.18006|51|-0.61349|10|0.096316661765808|11|28.7|-0.05788|0.00275|-0.006205435673512|0.041149209102578|50.410050446568|131.7288040129|143.45991869061|0.667|0.37|0.1506|27|11|0.0013638613861386|0.054424071782178|75.269996643066|2010-05-02|-0.14948|2011-05-22|0.42334|2024-05-19
2025-01-05 15:24:44|WEEKLY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|-6208.1064172155|32|326.70213907184|0.1715|-1|1|0.17152|5120|0.00629|24|0.0062868864231531|24|31.72|0.38284|0.48482|0.69156655123514|1.0400929288284|1959.0288475643|3297.7580160962|941.13465597223|0.56|0.38|0.21568|50|20|0.0031923871366728|0.071508886827458|13045.859375|2010-11-14|-0.42708|1994-11-13|0.60803|2015-02-08
2025-01-05 15:24:45|WEEKLY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|-7.5306652677361|105|0.4799295678062||0|0|0.33333|6.5|-0.13366|21|-0.13366339905754|21|30.75|-0.0869|-0.04786|-0.093518004725834|-0.12468932947739|50.772371035112|57.132579109647|76.470588235294|0.5|0.333|0.25062|12|6|0.0007446088794926|0.07587955602537|18.39999961853|2017-10-22|-0.16456|2020-03-08|0.1982|2020-11-15
2025-01-05 15:24:46|WEEKLY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1593.3200482016|56|87.732757457762||0|0|0.24965|1802|0.56498|45|-0.0048128342245989|148|44.17|0.0576|0.09714|0.13983331814314|0.17698990062578|361.46149905243|318.55538658025|363.3064516129|0.522|0.348|0.15135|23|7|0.0020480672268908|0.054462698412698|2300|2018-05-06|-0.34979|2020-03-22|0.31118|2020-06-07
2025-01-05 15:24:46|WEEKLY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|9520.8211611054|47|295.28197677989||0|0|0.11165|10180|0.08886|73|0.088855341292685|73|38.17|0.02318|0.09024|0.1520787127533|0.18532128791192|292.21945153486|312.92889297|351.91417932775|0.448|0.379|0.13057|29|9|0.0017111708586297|0.04941356461405|22178.638671875|2018-07-22|-0.26241|2020-03-22|0.25806|2020-06-07
2025-01-05 15:24:48|WEEKLY|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|-3439.0138685305|15|473.0046228435||0|0|0.41194|2020|-0.52125|30|-0.5212543554007|30|43|-0.14104|-0.03468|0.021273230624907|-0.10432543537692|71.09220325335|42.440920357782|15.658914728682|0.7|0.5|0.3607|10|4|-0.0001981981981982|0.12232337837838|27250|2016-08-21|-0.48741|2019-06-09|0.612|2021-09-05
2025-01-05 15:24:49|WEEKLY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-141.80394859541|155|8.607983017723||0|0|0.44296|116.56|0.90314|85|0.90313784272775|85|42.35|0.21072|0.35643|0.33917578301694|0.65060086281226|577.40629043239|2707.4247089308|61.061343145939|0.692|0.423|0.35976|26|14|0.0025984143426295|0.11631592031872|415|2018-01-28|-0.30219|2008-10-12|0.47006|2001-04-22
2025-01-05 15:24:50|WEEKLY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|86.621846278109|15|3.9181022907381|0.0849|1|1|0.08492|97.1|0.31734|62|0.31734477121271|62|37.58|0.07726|0.15141|0.0079434086727481|0.0035040298944293|97.685182254503|94.675038577158|32.939819145199|0.316|0.211|0.20588|19|4|-3.793956043956E-5|0.071696799450549|397.64498901367|2017-12-24|-0.21577|2015-03-01|0.27514|2015-02-22
2025-01-05 15:24:51|WEEKLY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|0.18717292464735|14|0.067880014605964||0|0|-0.56|0.242|-0.46674|16|-0.46673594883992|16|32.52|-0.11074|0.00685|-0.020575931492494|-0.070131849144742|54.361294944292|37.598784257008|6.1577606762837|0.44|0.36|0.30513|25|7|-0.00040657384987894|0.095581138014528|9.4499998092651|2009-07-05|-0.35455|2024-10-13|1.03704|2024-10-06
2025-01-05 15:24:52|WEEKLY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|-15.892483164575|8|1.1102323258107||0|0|-0.03162|13.05|0.19678|33|0.19678334756476|33|39.69|0.45343|0.69867|0.90598172812804|1.4433671545683|600.58564873598|2030.3278721373|99.923428571512|0.625|0.406|0.30072|32|13|0.0038584494909945|0.11172425215348|109.37000274658|2011-05-01|-0.36975|2001-01-07|1.06751|2020-08-02
2025-01-05 15:24:54|WEEKLY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|4052.5306346157|27|215.84172865377||0|0|0.41667|4675|-0.17857|13|-0.085255677863738|15|19.82|0.02488|0.06626|0.082642190778326|0.099108275081734|1517.9705312336|1655.294259254|1016.3043478261|0.5|0.422|0.06992|90|13|0.0020443535911602|0.038630038674033|14292|2016-08-14|-0.32155|2020-03-22|0.45968|2020-10-25
2025-01-05 15:24:55|WEEKLY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-9.1797031247958|59|0.50156764468699|0.4065|-1|1|0.4065|7.3|-0.08209|44|-0.082089511873886|44|36.4|0.00137|0.02637|0.0028175245943892|-0.04996724401231|93.726110941873|80.79315477119|32.589287120773|0.6|0.4|0.12538|10|6|-0.002092654028436|0.044890142180095|27|2017-11-05|-0.24658|2020-03-15|0.14754|2020-04-12
2025-01-05 15:24:55|WEEKLY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|-10502.950141094|38|992.6500470315||0|0|0.27055|7630|-0.13959|6|-0.13958758933728|6|31.57|-0.15252|0.03127|-0.012910091958624|0.12478897466236|24.560170980169|115.66827461672|351.61290322581|0.643|0.5|0.30421|14|4|0.0052004384133612|0.10217611691023|21950|2021-10-03|-0.29191|2020-03-22|0.42073|2020-02-16
2025-01-05 15:24:56|WEEKLY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|6.5792580100061|53|0.26763579735096|0.0376|1|1|0.0376|7.45|-0.08235|15|-0.082348594689078|15|37.51|0.48305|0.56739|0.71422584719756|1.2066139182158|8574.1421401212|27321.369742254|2759.2590789736|0.667|0.41|0.27412|39|22|0.0049659933993399|0.090117155115512|28.579999923706|2000-02-20|-0.32558|1999-09-26|1.88436|2000-02-20
2025-01-05 15:24:57|WEEKLY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|715.3888335906|82|90.929441385483|4.4979|1|1|4.49788|971.2|0.14416|55|0.14415664127865|55|43.26|0.2027|0.3016|0.45382706229386|0.65070500738234|1240.076211988|1071.0457241165|1999.5882608797|0.579|0.368|0.31197|19|8|0.0054326799557032|0.10442632336656|1064|2024-10-20|-0.18022|2011-05-08|0.34675|2009-05-24
2025-01-05 15:24:59|WEEKLY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.3163393110223|43|0.087765383760701|0.0735|1|1|0.07353|1.46|-0.00392|23|-0.003921274311289|23|37.62|0.0824|0.18021|-0.052357711853281|0.049161576316538|37.059160541017|89.67927748773|158.6956534415|0.381|0.286|0.27213|21|6|0.0024823918269231|0.088742439903846|6.25|2011-05-01|-0.27684|2012-07-22|0.25243|2009-03-29
2025-01-05 15:25:00|WEEKLY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|-2.8244628266276|20|0.11937013869429||0|0|0.0687|2.44|0.03968|90|0.039682502138672|90|28.39|-0.11177|-0.04658|-0.080402617719096|-0.083431163168434|25.999386420453|40.148386206201|56.351041575356|0.5|0.321|0.23451|28|10|0.00059444717444717|0.075393329238329|8.9499998092651|2012-05-06|-0.20948|2015-07-05|0.37671|2015-04-12
2025-01-05 15:25:00|WEEKLY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|-21895.231952058|31|1834.5890233045||0|0|0.14464|19930|0.12391|72|0.1239073868451|72|87|0.09354|0.15452|0.1239073868451|0.1239073868451|112.391|112.391|80.201207243461|0.5|0.5|0.24627|2|0|0.00029906862745098|0.083289264705882|33350|2021-07-25|-0.14091|2022-10-02|0.18834|2021-03-28
2025-01-05 15:25:01|WEEKLY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|1074.7409719808|80|104.43236342536|0.772|1|1|0.77197|1362.2|-0.21544|25|-0.21544219617054|25|28.2|0.00853|0.06664|0.15998447249283|0.15998447249283|120.46212696|120.46212696|276.74954001732|0.4|0.4|0.23826|5|3|0.0058429545454545|0.073878318181818|1403.6500244141|2024-12-15|-0.1636|2022-05-01|0.18553|2024-11-03
2025-01-05 15:25:02|WEEKLY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|0.0374548610113|14|0.015496758041685||0|0|-0.45378|0.065|0.99396|161|0.44852942723304|15|51.18|1.19478|1.38092|1.7783786760954|2.5411032479742|32342.711159593|10698.466313593|28.888888594542|0.727|0.455|0.39804|11|7|0.017534947916667|0.13464022569444|38.400001525879|2021-08-22|-0.83784|2023-01-08|9.20408|2019-01-20
2025-01-05 15:25:04|WEEKLY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|-662.51668663806|7|44.013893511516||0|0|-0.01193|521.75|-0.12911|28|-0.045918351837272|35|40.45|0.16724|0.28425|0.31841838402788|0.43030157929646|2804.3518463542|2626.4556511116|4425.3604892972|0.474|0.342|0.30179|38|13|0.0045771613739469|0.10422110823072|691.79998779297|2024-10-06|-0.32264|2008-10-12|0.50155|1996-02-18
2025-01-05 15:25:05|WEEKLY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|-4.0140784844324|85|0.17613186463191|0.0383|-1|1|0.03827|3.77|0.05615|25|0.056145216079738|25|37.6|-0.0028|0.03404|0.040200753598152|0.085670034230601|128.54189897739|138.47341849581|166.814159152|0.45|0.25|0.15179|20|8|0.0012022129186603|0.051744724880383|7.5300002098083|2019-11-10|-0.15878|2020-03-15|0.22045|2010-03-21
2025-01-05 15:25:06|WEEKLY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|68.997789619162|54|5.5942634836753|0.676|1|1|0.676|83.8|-0.07066|18|0.15166465207373|22|39.74|0.01797|0.0581|0.078564736977084|0.12019012490461|183.05165918691|177.25310626481|120.52352153458|0.632|0.368|0.21259|19|11|0.0012510643564356|0.062067623762376|122|2009-12-13|-0.18485|2020-03-15|0.25902|2009-05-10
2025-01-05 15:25:06|WEEKLY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|-699.79176210099|17|48.554060751592|-0.0905|-1|1|-0.09045|605.2|-0.12258|18|-0.12258470526408|18|45.55|0.36766|0.507|0.83415424300879|1.030284359161|1377.9412345981|1251.7822931872|5640.2613049962|0.455|0.364|0.27384|22|7|0.0056847544204322|0.097912524557957|721|2024-09-01|-0.24583|2008-10-12|0.29245|2008-11-09
2025-01-05 15:25:07|WEEKLY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|-13.285649848648|8|0.59521661621606|0.1032|-1|1|0.10317|11.3|-0.15152|6|-0.151515147623|6|30.81|0.00696|0.05942|0.087258410782921|0.13475494933909|145.95066715078|192.17353618354|164.48326606945|0.577|0.385|0.1931|26|13|0.0016438366336634|0.059926621287129|52.072917938232|2017-09-17|-0.20118|2020-03-15|0.23853|2017-01-08
2025-01-05 15:25:09|WEEKLY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|-90.017339729011|22|4.4891122257512||0|0|0.09708|77.2|0.30734|61|0.30733941903912|61|34.23|-0.01289|0.03767|0.033614994893292|0.075039643337874|112.28381644898|164.45560860178|195.44303024871|0.545|0.455|0.21939|22|9|0.0019921834625323|0.070267441860465|115.5|2024-06-23|-0.16076|2014-10-19|0.28028|2012-02-05
2025-01-05 15:25:10|WEEKLY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|-19477.925593698|67|1771.3248273417|0.3931|-1|1|0.39313|15900|1.23786|114|1.2378604676784|114|43.75|0.14032|0.32245|1.2378604676784|1.2378604676784|223.786|223.786|160.60606060606|0.25|0.25|0.33316|4|1|0.0042623236514523|0.097865269709544|39650|2023-07-16|-0.15945|2024-11-17|0.41129|2020-07-19
2025-01-05 15:25:11|WEEKLY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|10280.975937756|49|767.70721867309||0|0|0.15414|11980|0.50453|127|0.1448087431694|68|49.2|0.50209|0.58016|0.68332676542805|1.089632024583|1468.0619481363|5270.2106919613|3743.75|0.72|0.48|0.26994|25|15|0.0061728403755869|0.084619460093897|30400|2021-01-03|-0.30909|2000-12-24|3.96926|2010-11-28
2025-01-05 15:25:12|WEEKLY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|1148.2161822459|6|129.76127258468|0.0034|1|1|0.00342|1465|-0.39713|8|0.045|37|38.05|0.00498|0.06177|0.02412252762611|0.20071745788052|73.155561051754|404.29118600561|1359.1242114824|0.905|0.429|0.21346|21|14|0.0043030099502488|0.066414888059702|1640|2024-12-08|-0.14476|2013-06-09|0.25409|2009-07-19
2025-01-05 15:25:12|WEEKLY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|12.195409167214|15|1.5940667621165|-0.2147|1|1|-0.21465|12.22|-0.27059|13|-0.27058825773351|13|32.21|0.07723|0.20368|0.25473315769041|0.48356942621415|117.76928344591|321.60130790767|1970.9677698461|0.632|0.421|0.30044|19|10|0.007205|0.096278498402556|27.799999237061|2023-04-16|-0.29479|2022-10-30|0.37963|2014-11-09
2025-01-05 15:25:14|WEEKLY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|-5.8677805601034|64|0.29483409936648|0.1289|-1|1|0.12887|5.18|-0.04498|26|-0.044983485992904|26|38.08|0.05489|0.11799|0.13773015673339|0.26743476528341|322.5890389492|618.25148160983|261.61615042623|0.615|0.385|0.20289|26|11|0.0018887369420703|0.067636875593542|9.4725561141968|2021-08-15|-0.21959|2018-10-28|0.22028|2022-03-20
2025-01-05 15:25:15|WEEKLY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|-7776.167757505|21|557.05591916834|0.1218|-1|1|0.12183|6329.2002|0.98149|78|0.98149225585221|78|44.44|0.14835|0.24408|0.27559124197058|0.51553630270874|1562.407820429|7588.5130429871|8011.6458168513|0.676|0.441|0.3096|34|15|0.0049926257348139|0.097367851077727|9925.1943359375|2024-05-26|-0.22731|2006-05-21|0.91304|1995-01-01
2025-01-05 15:25:16|WEEKLY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|-38.665363392315|8|1.8217875431251||0|0|0.05172|33|-0.06827|31|-0.068273074731914|31|47.7|0.34747|0.81789|0.43168527076291|0.53794435434363|307.94494579166|305.91064003542|676.22949233846|0.5|0.4|0.17824|10|3|0.0060893388429752|0.072787975206612|47.150001525879|2023-04-09|-0.58724|2017-07-16|0.27119|2015-12-27
2025-01-05 15:25:17|WEEKLY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|71.815244707207|212|6.3532517642645|5.4958|1|1|5.49583|93.54|-0.47295|8|-0.47294834807383|8|44.92|0.16601|0.31799|0.32356836202813|0.4504073731255|191.37804169939|299.01751892086|733.64706600414|0.615|0.462|0.28064|13|5|0.0047344779874214|0.097412012578616|95.019996643066|2025-01-05|-0.50626|2019-08-18|0.29349|2018-09-23
2025-01-05 15:25:18|WEEKLY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|1.6107270719462|15|0.29180368656911|0.5762|1|2|0.41954|2.47|0.4759|74|-0.37358494079932|15|56.6|0.15713|0.22785|0.078953314249896|-0.11952182914866|104.89199852221|71.06985468|19.029276700457|0.6|0.4|0.41361|5|2|-0.0020620202020202|0.13343730639731|19.120000839233|2021-06-27|-0.39189|2024-03-10|0.22693|2022-08-28
2025-01-05 15:25:20|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
2025-01-05 15:25:21|WEEKLY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|-238.55577236102|10|20.962255164215|-0.1008|-1|1|-0.10084|196.5|1.01092|54|1.0109228793922|54|30.69|-0.0192|0.03462|0.043289400844528|0.094918511302899|117.06754020973|173.00766147965|165.39012207545|0.577|0.385|0.20025|26|11|0.0019417224287485|0.071597831474597|270.73001098633|2024-06-16|-0.1637|2011-08-28|0.27372|2024-02-04
2025-01-05 15:25:21|WEEKLY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|-3.2182777867727|5|0.15648332077301||0|0|0.0493|2.7|-0.02362|14|-0.023618572999998|14|58.86|0.14417|0.20748|0.26213790191001|0.29435817379272|540.11208380091|351.71720425768|97.826089022215|0.643|0.429|0.11995|14|4|0.00041445652173913|0.039303683574879|15.800000190735|2013-03-03|-0.17123|2022-05-15|0.15966|2018-02-18
2025-01-05 15:25:22|WEEKLY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|-56.934287923407|22|3.286507636323||0|0|0.15969|48.15|-0.13705|10|-0.13704822409186|10|47.3|0.19762|0.26794|0.36155000144532|0.36595711510783|351.58258088398|198.96030354126|35.404412886676|0.6|0.4|0.19918|10|4|-0.00052854251012146|0.079609898785425|379|2017-09-03|-0.23253|2020-03-15|0.19241|2016-05-29
2025-01-05 15:25:23|WEEKLY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|16.884251736379|18|1.0219160242954||0|0|0.09341|19.9|-0.11236|13|-0.11235950180052|13|32.16|-0.04939|0.00292|-0.032299414387853|0.060638951070459|46.974028762884|133.99600948275|386.40775242763|0.56|0.32|0.13841|25|10|0.0022798781973203|0.048160207064555|23.944692611694|2018-09-23|-0.13066|2017-04-23|0.19108|2017-10-01
2025-01-05 15:25:25|WEEKLY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|-188.26388502227|3|2.9212950074223|-0.0028|-1|1|-0.0028|179|-0.05305|35|-0.053050397877984|35|36.5|-0.09032|-0.02987|0.024682827810001|-0.00056656818614417|125.30735817003|96.970402335649|198.88888888889|0.6|0.4|0.13367|20|10|0.0014557103825137|0.039788743169399|259|2013-05-26|-0.20379|2011-10-09|0.27094|2010-12-19
2025-01-05 15:25:26|WEEKLY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|12623.926232852|35|1046.7899171299|0.1371|1|1|0.13713|14760|0.15163|99|1.1694711538462|74|42.86|0.06003|0.09002|0.19645774339372|0.42928685897436|133.53584773166|149.4981777|121.48148148148|0.571|0.286|0.30607|7|5|0.0019600898203593|0.08040622754491|26800|2022-01-09|-0.18908|2021-09-19|0.24516|2021-10-31
2025-01-05 15:25:26|WEEKLY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|5.5319683243152|63|0.41240952940832|0.7085|1|2|0.64141|6.5|-0.08493|22|0.079588013803447|21|36.27|-0.0167|0.0181|-0.042305140063749|-0.030967926659953|62.959675069526|80.895519282694|61.787069554765|0.667|0.4|0.20164|15|8|0.00016747524752475|0.067198300330033|12.439999580383|2013-11-24|-0.16923|2020-03-22|0.23237|2015-04-05
2025-01-05 15:25:27|WEEKLY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|-16.635240520765|67|0.81174690383331||0|0|0.26963|13.95|-0.0402|26|-0.040200967457085|26|41.22|-0.02588|0.02204|0.037694277121474|0.091890179096589|123.62969156583|147.98343855592|86.91589079365|0.667|0.333|0.18341|18|9|0.00067147277227723|0.057454616336634|50.450000762939|2011-08-07|-0.18145|2021-05-16|0.17235|2010-10-17
2025-01-05 15:25:28|WEEKLY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|34.45838915754|58|1.8099831001501|1.0208|1|2|0.98537|39.35|-0.18968|10|0.32109419452079|36|32.43|0.0324|0.0832|-0.0048507042002831|0.13151733100468|85.648938517758|137.11478350875|214.58198769302|0.714|0.429|0.16157|7|3|0.0036389436619718|0.055415563380282|40.700000762939|2025-01-05|-0.26298|2020-03-01|0.18023|2020-03-22
2025-01-05 15:25:30|WEEKLY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|339.0432790582|47|13.005928565966|0.0861|1|1|0.08607|369.21|-0.01155|64|-0.073283393113862|12|36.8|-0.038|-0.00894|-0.048718524341778|-0.073283393113862|85.983709916928|92.672|121.57062121005|0.6|0.2|0.12067|5|4|0.0010146956521739|0.040364391304348|455.79998779297|2022-09-18|-0.06192|2023-06-04|0.07323|2020-12-06
2025-01-05 15:25:30|WEEKLY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|0.1442228231004|34|0.03337324716877||0|0|-0.28302|0.152|-0.08333|20|-0.083333333333339|20|43.76|0.07545|0.11115|0.030998510570315|0.051029982738675|78.380221539663|96.118939332769|6.6960350832418|0.882|0.471|0.26097|17|13|-0.00088750321750322|0.087006113256113|4.7465372085571|2020-01-19|-0.39385|2024-10-13|1.28873|2024-10-06
2025-01-05 15:25:31|WEEKLY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|-3.0789843847376|24|0.18169530779188||0|0|0.07353|2.52|-0.33209|9|0.073735486507288|28|32.92|-0.07951|-0.00204|-0.019088547703441|0.060029923277215|62.75931586508|128.15255260666|61.016946999955|0.458|0.25|0.26574|24|7|0.0011313530135301|0.087987798277983|8.7700004577637|2010-01-10|-0.30173|2014-08-24|0.3352|2018-02-04
2025-01-05 15:25:32|WEEKLY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|-30.556494151846|38|2.6928280373184|0.0566|-1|1|0.0566|27.5|-0.13729|45|-0.13729126478204|45|44.5|0.08572|0.26023|0.09882065557672|0.09882065557672|133.66121142757|133.66121142757|45.045045607971|0.429|0.429|0.25599|14|2|0.0011352878787879|0.093790787878788|132|2019-07-07|-0.26119|2020-03-15|0.36717|2017-08-27
2025-01-05 15:25:33|WEEKLY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|590.89372397359|54|79.857729249222|0.6893|1|1|0.68934|859.2|-0.09725|10|-0.097247620620502|10|29|-0.05978|0.01536|0.20440801814219|0.22079399029997|162.76280057084|138.918781|319.76180616807|0.6|0.4|0.2796|5|2|0.0077077777777778|0.091491111111111|885|2024-12-15|-0.14582|2021-10-24|0.24175|2021-05-02
2025-01-05 15:25:34|WEEKLY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|-7.1278216467338|3|0.32816187332374|-0.0282|-1|1|-0.02824|6.19|-0.20265|14|-0.2026490292922|14|28.8|-0.1025|-0.04973|-0.12485343016647|-0.047310785704869|34.735278773002|77.111128110843|94.01525725304|0.7|0.4|0.1866|10|5|0.00067441379310345|0.058460517241379|8.605037689209|2019-08-04|-0.17824|2024-04-07|0.16779|2023-09-10
2025-01-05 15:25:35|WEEKLY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-22.515082942133|66|1.2383609171327|0.2384|-1|1|0.23837|18.66|0.1195|21|0.11950378312888|21|46.75|0.14944|0.21332|0.29180005020138|0.25863444874494|937.3587842754|417.26548588803|32.565445193485|0.688|0.5|0.22386|16|9|0.0016058302583026|0.071417896678967|99.900001525879|2013-01-06|-0.90022|2013-07-28|0.37007|2020-11-15
2025-01-05 15:25:36|WEEKLY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|144.95087819252|111|12.670898093249|2.1934|1|1|2.19343|175|-0.05172|47|-0.051724137931034|47|37.07|-0.00497|0.07236|0.2864831277767|0.4059266459874|270.58371908282|392.56564058036|1521.7391304348|0.4|0.333|0.25206|15|4|0.0055924174174174|0.082415045045045|201.5|2024-04-14|-0.21986|2020-03-15|0.22414|2022-11-06
2025-01-05 15:25:37|WEEKLY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|20.785793656203|11|2.0140525001242|-0.0893|1|1|-0.08929|23.56|-0.06673|33|-0.066725215625422|33|65.64|0.23617|0.29765|0.41061489302559|0.56080115967485|454.48596549235|404.53340650393|89.479679203228|0.545|0.364|0.26899|11|5|0.0011418579234973|0.078900983606557|38.479999542236|2016-10-23|-0.37444|2020-03-22|0.36653|2020-11-15
2025-01-05 15:25:38|WEEKLY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|19.439075168919|44|0.17864173751675|0.1584|1|1|0.15838|20.04|0.32308|89|0.32307698176457|89|36.7|0.04041|0.11125|0.15050353569026|0.19885256168087|366.0213895154|342.70459881508|231.14187703783|0.609|0.435|0.24264|23|13|0.0025382750845547|0.077872006764374|21.340000152588|2023-06-25|-0.23723|2014-12-14|0.44578|2012-06-24
2025-01-05 15:25:40|WEEKLY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|0.79004187100013|27|0.029927902094001|0.045|1|1|0.04496|0.86|0.14979|93|-0.20525455537531|6|27.68|-0.10925|0.01309|0.021329217332602|0.0062658336440555|123.98849591347|91.78817054776|103.36538420208|0.742|0.452|0.18409|31|16|0.0016740271493213|0.05819435520362|6.5989999771118|2008-01-20|-0.27784|2008-10-26|0.60825|2008-01-13
2025-01-05 15:25:40|WEEKLY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|-1.6894958954647|20|0.10932520667425||0|0|-0.17742|1.46|0.28705|23|0.28704527609914|23|36.05|-0.02651|0.06238|0.033496840166409|0.041181335131008|118.40266306915|112.62463889123|52.329751186709|0.5|0.318|0.19532|22|7|0.0005812684729064|0.063412918719212|4.6199998855591|2011-01-16|-0.32609|2020-03-22|0.29839|2020-03-29
2025-01-05 15:25:41|WEEKLY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|31.181348110126|15|2.7097535703626|-0.1688|1|1|-0.16875|33.25|0.28778|61|0.28777780217323|61|38.9|0.05899|0.13083|0.24910060122341|0.43238326938903|416.78010670719|799.56763620625|1072.5806781578|0.476|0.333|0.22737|21|8|0.0040140673886883|0.07104027677497|60|2018-01-07|-0.15385|2024-08-11|0.21429|2011-11-13
2025-01-05 15:25:42|WEEKLY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.2309784272026|15|0.040865195949566|0.1026|1|2|-0.05357|0.265|-0.36364|10|-0.36363640879139|10|37.81|-0.03492|0.11194|0.10765853808848|0.25257744534229|73.047000566388|211.17595317803|220.83332634842|0.571|0.333|0.27144|21|7|0.0032279331683168|0.092764071782178|1.5599999427795|2020-07-05|-0.22689|2018-02-11|0.52|2012-09-16
2025-01-05 15:25:43|WEEKLY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|4.1469190163707|15|0.65317425598815|1.9912|1|2|1.5523|6.1|-0.07658|81|0.016830825141133|9|27.15|-0.1452|-0.05994|-0.19753897057111|-0.20300348253321|15.230076638725|23.090229107382|42.957746384281|0.615|0.462|0.44925|13|6|0.0028878474114441|0.14121302452316|20|2018-03-18|-0.30476|2022-03-13|0.52301|2024-10-06
2025-01-05 15:25:45|WEEKLY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|124.62535234416|4|16.899539380368|0.1261|1|2|-0.10811|165|-0.27149|29|-0.27149422425747|29|53.67|1.27551|1.53498|2.8365325680384|3.3556108231699|1231.5698571545|1705.6336830104|177.41935483871|0.467|0.4|0.26943|15|4|0.003626547029703|0.090572339108911|4200|2014-08-31|-0.79806|2016-08-21|0.62037|2010-08-01
2025-01-05 15:25:46|WEEKLY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|-128.06565127804|13|7.1052170926786||0|0|0.05405|105|0.1863|48|0.18630481472085|48|39.75|0.18899|0.27089|0.32986694035029|0.49217103727539|776.27676581741|854.0338342278|340.90909935367|0.7|0.45|0.23753|20|8|0.0030518215613383|0.076588475836431|252.75199890137|2017-08-06|-0.19386|2014-10-19|0.26542|2012-02-05
2025-01-05 15:25:46|WEEKLY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|19.798268132298|15|1.6249998009403|-0.0014|1|2|-0.18|20.5|-0.42857|9|-0.13893393539011|10|34|-0.01699|0.06352|-0.0029011547941841|0.078920221425984|39.517671545508|102.65395930418|133.98692643425|0.609|0.391|0.20848|23|11|0.0015803768844221|0.065996859296482|68.209999084473|2014-08-03|-0.29371|2010-01-03|0.25842|2011-05-15
2025-01-05 15:25:47|WEEKLY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|23.233807506784|4|1.9829346328004||0|0|-0.06955|28.36|-0.27935|24|0.14872487535976|26|33.54|0.1694|0.32665|0.46799001138787|0.69337305013223|4178.4288014363|17278.782143292|21815.385885069|0.561|0.415|0.29246|41|15|0.0070496226415094|0.10808449927431|33.880001068115|2024-07-21|-0.34884|2000-12-03|0.59459|1998-09-27
2025-01-05 15:25:48|WEEKLY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|3189.392588621|28|195.02072943546|-0.1131|1|1|-0.11314|3200.3501|-0.21236|18|2.931677137524|183|72.77|0.66628|0.79023|1.1755407658887|1.7989079502938|10453.005129423|8202.3990277502|5974.1461935559|0.615|0.385|0.26745|13|6|0.0058770092497431|0.088761562178828|3978.5|2024-09-15|-0.32905|2008-10-12|0.46822|2008-11-09
2025-01-05 15:25:50|WEEKLY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|-72.538665062445|13|6.033841050707|-0.2491|-1|1|-0.24909|68.7|0.1973|83|0.0013531592971088|14|49.81|0.46024|0.60013|1.0027746213565|1.2858423241806|503.65627244364|508.79320432523|668.93859674863|0.563|0.438|0.21922|16|7|0.0035303461063041|0.072458430160692|170.63000488281|2016-05-01|-0.19964|2009-08-23|0.20363|2016-01-24
2025-01-05 15:25:51|WEEKLY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-1.1210217046027|3|0.057007238841202|-0.0106|-1|1|-0.01064|0.95|-0.15315|12|-0.1531531662148|12|27|-0.01853|0.02067|0.0011141632932465|-0.015809701029087|85.69503654059|74.276642816869|40.425533048164|0.667|0.467|0.11695|30|15|-0.00061594827586207|0.038892573891626|5.5141181945801|2019-03-03|-0.18876|2023-03-12|0.1453|2023-11-26
2025-01-05 15:25:52|WEEKLY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|28.01044937164|20|1.5381498285711|0.1345|1|2|0.10969|30.35|-0.1742|30|-0.17420390119498|30|32|-0.0478|0.01343|-0.058299051091711|-0.069389326602766|50.956245354953|62.47427236865|278.44038021684|0.476|0.286|0.19093|21|7|0.0022668162083936|0.056052720694645|54.2834815979|2018-01-21|-0.13859|2014-08-17|0.21875|2020-03-29
2025-01-05 15:25:53|WEEKLY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|-8471.3941207862|2|574.79804026207|0.0281|-1|1|0.0281|6829.1001|0.03006|34|0.030059342474163|34|35.05|0.14212|0.25129|0.38926039505213|0.6790154954508|1241.6546248054|10518.440402213|9584.7018914474|0.614|0.409|0.28323|44|19|0.0049547375243033|0.094702721970188|9640|2022-10-09|-0.21227|1997-09-14|0.38508|1999-01-03
2025-01-05 15:25:54|WEEKLY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|4.443039735395|4|0.33732006277035|0.0291|1|1|0.02913|5.3|-0.05945|18|-0.05945382802304|18|35.22|-0.03835|0.067|0.011365582459571|0.066127528804077|65.960975927848|121.25529485331|323.17074615639|0.565|0.304|0.25515|23|11|0.0031734932349323|0.086227490774908|8.0900001525879|2010-11-14|-0.22167|2015-09-06|0.23188|2015-04-12
2025-01-05 15:25:56|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
2025-01-05 15:25:56|WEEKLY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|16.756871609349|142|0.59690592194011||0|0|0.89901|18.5|0.19594|66|0.195942402854|66|11.56|0.58588|0.80918|0.77079324937193|0.79701059937024|1451025.033227|1206862.365211|92500.002067514|0.833|0.802|0.08989|126|9|0.0072076017532874|0.086358284283031|37.389999389648|1999-11-21|-0.3303|2008-10-26|0.5|1992-09-06
2025-01-05 15:25:57|WEEKLY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|94.108382950471|18|1.4222056831763|0.0259|1|2|-0.00758|98.25|-0.02591|46|-0.014760270390007|31|38.05|0.00762|0.07038|0.071327583664348|0.16160840961823|155.21684852454|278.43495880352|649.80159221983|0.619|0.429|0.12642|21|9|0.0028797426470588|0.046567487745098|107|2020-01-19|-0.19144|2020-03-15|0.13929|2010-06-06
2025-01-05 15:25:58|WEEKLY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|-146.83321624737|10|7.694405415791||0|0|0.01008|122.79|-0.00572|38|-0.005717549994338|38|63.08|0.23394|0.29546|-0.021291344049075|0.0099164833435372|87.899381029936|101.36128487265|341.55771435229|0.417|0.25|0.15477|12|3|0.0021598302872063|0.056987754569191|158|2024-09-29|-0.11607|2019-10-20|0.15063|2023-09-10
2025-01-05 15:25:59|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
2025-01-05 15:26:01|WEEKLY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|-241.01057197593|20|24.605037248532|0.2276|-1|1|0.22755|175.5|-0.40078|17|0.93913042456682|38|40.85|0.08227|0.28507|0.31765595802601|0.65205241432652|1303.0785702718|36019.717907791|1755000.0392278|0.625|0.4|0.26661|40|16|0.0085048094373866|0.095002855414398|304.75|2024-07-21|-0.33333|1994-11-06|1|1994-06-12
2025-01-05 15:26:02|WEEKLY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|168.34841889954|42|20.412925786671|1.2468|1|1|1.24677|208.5|-0.15383|4|-0.15382968522704|4|36.76|-0.00272|0.06019|-0.058945070996339|0.051645001289956|43.31450459529|120.40164752675|128.30769230769|0.588|0.353|0.15488|17|8|0.001227027027027|0.051544624624625|240|2024-12-08|-0.18584|2022-04-10|0.23967|2024-11-17
2025-01-05 15:26:03|WEEKLY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|-221.32341894138|18|21.562027218119|-0.2|-1|1|-0.2|198|-0.45562|9|0.059561128526646|21|27.62|0.17521|0.27486|0.21291686066205|0.39046509050288|430.00416380987|914.73479717634|303.54129972454|0.462|0.308|0.27972|26|8|0.0041265170068027|0.093798027210884|489.06298828125|2021-04-11|-0.25092|2020-03-22|0.36159|2012-01-08
2025-01-05 15:26:04|WEEKLY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|21.78526417269|34|0.76834927583543|0.0707|1|2|0.03182|22.7|-0.10999|12|-0.10687627265866|10|20.35|0.08891|0.15934|0.13301485476109|0.18107146693551|1578.3019969573|1475.3135004888|491.34202002675|0.509|0.364|0.06953|55|6|0.0022521875|0.036436206597222|39.319999694824|2016-12-11|-0.25141|2008-10-12|0.2943|2003-09-07
2025-01-05 15:26:05|WEEKLY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|1.57440007661|14|0.17862036350747||0|0|-0.16129|1.82|-0.18015|22|-0.18015214312145|22|30.09|-0.03496|0.0617|0.055960354798799|0.13498463049381|54.83657442998|109.30791324572|106.43274923107|0.522|0.391|0.31464|23|8|0.0021723829787234|0.10432618439716|5.6599998474121|2021-09-12|-0.24157|2014-05-04|0.38857|2021-01-24
2025-01-05 15:26:06|WEEKLY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|-303.01687540246|23|15.950670407474||0|0|-0.01731|264.5|1.22422|77|1.2242152466368|77|40.25|0.33517|0.43009|0.60759632023325|0.81917581977317|1152.1933020194|1550.5622808875|991.00784828568|0.563|0.438|0.26884|16|6|0.0058132882882883|0.091529429429429|349.5|2023-05-21|-0.31724|2020-03-22|0.34662|2012-12-23
2025-01-05 15:26:07|WEEKLY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|24.277699232794|112|1.4066716177797|0.5858|1|2|0.49176|27.15|0.1271|38|0.23223425573037|35|41.76|0.03463|0.08702|-0.029204361925541|-0.0079922984109371|67.351170107119|89.6978864365|236.08695320461|0.529|0.294|0.17339|17|8|0.002072143727162|0.055531571254568|40.696998596191|2013-04-14|-0.38528|2019-12-15|0.39247|2019-12-29
2025-01-05 15:26:08|WEEKLY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|-1431.9181202237|8|105.25564138354|-0.1821|-1|1|-0.18215|1295.1|1.01324|76|1.0132400533525|76|55|0.19345|0.35729|0.49663439944942|0.59501403427323|1280.6649356887|924.90127936965|338.1903471218|0.5|0.375|0.29914|16|4|0.0038185569334837|0.10583781285231|1453.0999755859|2024-06-30|-0.37807|2014-06-22|0.59735|2009-05-24
2025-01-05 15:26:09|WEEKLY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|6.6068470816749|18|0.48022316896771||0|0|-0.11834|7.45|0.00909|50|0.0090907978059245|50|33.2|-0.11916|-0.05195|-0.089587300264512|-0.063804681489246|61.119451598482|75.710350310279|157.17299934611|0.333|0.267|0.23044|15|5|0.0020129902912621|0.076135669902913|10.10000038147|2023-03-05|-0.25|2020-03-15|0.30201|2020-04-12
2025-01-05 15:26:10|WEEKLY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|-3579.9807198078|10|178.13353342197||0|0|0.04819|3160|0.00606|34|0.0060606060606061|34|43.5|0.06816|0.08123|0.089995787407364|-0.014423941081923|134.29538907055|95.703109973671|51.605318130382|0.667|0.5|0.1316|6|4|-0.0020316296296296|0.04006737037037|6527.7001953125|2019-11-10|-0.15718|2022-10-23|0.07843|2024-07-21
2025-01-05 15:26:11|WEEKLY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-58.96470194216|22|3.3715678226796||0|0|0.22476|47.6|-0.09148|35|-0.091478731486051|35|32.71|0.00923|0.05873|0.1558377750997|0.24834252934083|279.0673459708|374.31026389501|391.76954706669|0.458|0.333|0.19404|24|9|0.0030008808933002|0.067877866004963|117|2021-12-12|-0.22254|2022-10-02|0.31034|2017-02-26
2025-01-05 15:26:12|WEEKLY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-5.2126678709382|49|0.58588931574406|0.5465|-1|1|0.54654|3.41|-0.20864|6|-0.20863914126912|6|32.68|0.08751|0.21013|0.20336497543158|0.35620731006612|182.50564911573|197.86018711274|52.786378725918|0.636|0.364|0.26696|22|9|0.0019447588005215|0.089466558018253|16.514127731323|2021-08-08|-0.74567|2016-06-05|0.29081|2024-07-07
2025-01-05 15:26:13|WEEKLY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|3.4331105061513|15|0.29511959190918|0.0197|1|2|-0.01985|3.95|0.3181|66|0.16338581420697|29|51.36|0.10961|0.178|0.18853851322146|0.11762305282735|310.87242945782|136.98717556433|40.101521773691|0.636|0.273|0.28926|11|7|0.00023103626943005|0.085316373056995|16.940000534058|2015-05-10|-0.17843|2016-01-17|0.46857|2020-06-07
2025-01-05 15:26:14|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
2025-01-05 15:26:15|WEEKLY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|0.081306951942755|34|0.0012310163171049||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|-0.008210262295082|0.10680252459016|3.8199999332428|2019-06-02|-0.34211|2022-10-30|0.6506|2024-05-19
2025-01-05 15:26:17|WEEKLY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|4699.7699119255|100|319.75884394588||0|0|0.13754|5203.9502|0.1846|92|1.9590083989115|113|40.78|0.06418|0.13809|0.092825087908359|0.2114956211357|152.03766599631|294.3802871764|1963.754790684|0.556|0.306|0.22063|36|15|0.0030295405232929|0.073365928525846|7176.2998046875|2021-02-14|-0.20927|2000-03-05|0.40618|2009-10-18
2025-01-05 15:26:18|WEEKLY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|9.1324204981447|12|0.69286422572703|0.3123|1|2|0.28665|9.83|0.09228|69|-0.081166671703534|12|28.4|0.00091|0.07264|0.05169526043534|0.088400806338322|146.6512327589|169.74323794581|114.30231962415|0.6|0.36|0.16892|25|10|0.0012388349514563|0.053677628294036|17.870000839233|2015-05-31|-0.38612|2016-03-13|0.40024|2024-11-17
2025-01-05 15:26:18|WEEKLY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|-139.34737627629|85|5.3657920920961|0.2882|-1|1|0.28818|123.5|0.2019|24|0.20190314504415|24|48.42|0.57453|0.6963|0.93008622312656|1.4770197981192|482.16704712755|700.46582180199|480.91899740012|0.5|0.333|0.29724|12|5|0.0040223308270677|0.076428751879699|525.67999267578|2018-09-09|-0.20455|2020-03-15|0.32862|2013-03-24
2025-01-05 15:26:19|WEEKLY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-88.853132469597|50|3.9559401223487|0.3444|-1|1|0.3444|79|0.22919|50|0.22919409825104|50|27.1|-0.07348|0.00401|-0.10214517881832|-0.047687637315025|42.602421072019|69.113687082428|109.72222222222|0.6|0.4|0.18149|10|5|0.00153515625|0.0500738125|159.18183898926|2019-07-07|-0.44766|2019-12-15|0.28381|2019-07-07
2025-01-05 15:26:20|WEEKLY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|-24.662771740316|28|0.78843237897735|-0.1107|-1|1|-0.11071|24.48|0.10168|74|0.10167989176514|74|31.25|0.0457|0.08727|0.067184176279814|0.082787614872594|182.72323524065|178.35774268198|355.29753289709|0.458|0.333|0.10836|24|7|0.0020837065637066|0.036695662805663|31.739999771118|2020-02-23|-0.17848|2020-03-01|0.18|2020-11-15
2025-01-05 15:26:22|WEEKLY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|747.47161052818|69|69.943667354656||0|0|0.61417|907.65|1.37778|146|1.3777845654427|146|45.39|0.1366|0.2441|0.3060871512266|0.50705408735244|1290.3157953225|4296.9902387795|3630.6000976563|0.576|0.394|0.29963|33|12|0.0040222286079183|0.094782286079182|997|2024-12-22|-0.29046|2006-06-11|0.41987|2008-04-27
2025-01-05 15:26:23|WEEKLY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|-1.2588478181652|6|0.075426035349974||0|0|-0.22449|1.2|0.1531|37|0.15309569237168|37|56.29|0.26808|0.35379|0.27496820540549|0.34705865683024|363.24341273636|327.89606021863|1061.9469633378|0.5|0.357|0.22357|14|6|0.0042489659520807|0.07158711223203|2.3399999141693|2021-11-28|-0.3211|2020-03-22|0.35065|2020-04-12
2025-01-05 15:26:24|WEEKLY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|6.2989348488277|17|0.16897558977999|-0|1|1|0|6.4|-0.11556|3|-0.11555743137637|3|37.71|0.00797|0.02187|0.04742281601407|-0.067204361256602|112.35993284289|80.75895410256|53.526243497241|0.571|0.429|0.12184|7|4|-0.0019482142857143|0.031907714285714|12.953147888184|2019-09-01|-0.13717|2020-03-15|0.08824|2020-05-17
2025-01-05 15:26:24|WEEKLY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|0.71002910792591|15|0.08179718668458|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|0.00032807065217391|0.093101440217391|4.4000000953674|2013-11-24|-0.17127|2016-01-17|0.27451|2019-03-31
2025-01-05 15:26:25|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
2025-01-05 15:26:27|WEEKLY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-17.779677807628|30|1.0850131492035||0|0|0.27317|14.9|-0.1435|6|-0.14350391456366|6|29|-0.12499|-0.07086|-0.1421526451514|-0.13297535928478|45.358533206692|55.238489425302|47.301586090572|0.417|0.333|0.19259|12|3|-0.0011681432360743|0.066171856763926|48.5|2019-10-27|-0.13333|2024-12-01|0.12903|2020-03-08
2025-01-05 15:26:28|WEEKLY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-2.6612876035118|20|0.20638629130553||0|0|0.36278|2.02|-0.11917|13|-0.11916970047834|13|37.6|0.25765|0.35609|0.057615881486893|0.051640765724318|131.95174903799|112.99667459211|379.69924079144|0.6|0.3|0.23118|20|8|0.0036459792477302|0.086831582360571|6.1500000953674|2021-09-26|-0.23913|2024-09-08|0.3908|2017-03-12
2025-01-05 15:26:28|WEEKLY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|5358.3743686801|82|438.98827641605|2.8468|1|1|2.8468|6160.8501|-0.06816|28|-0.068162339759888|28|39.2|0.04131|0.08978|-0.030775192946956|0.035641671276323|59.683545698463|111.27749477759|475.11763165322|0.667|0.4|0.25962|15|8|0.0041537369207773|0.084519446935725|7048.6000976562|2024-12-08|-0.42056|2013-08-04|0.28918|2016-10-02
2025-01-05 15:26:29|WEEKLY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|46.253144265587|59|3.1001512619146|0.4087|1|1|0.40867|53.6|0.12829|79|-0.052796454363256|4|28.95|-0.07076|-0.01744|-0.063996034374771|-0.087707129633396|49.980782858697|52.212748771221|53.069305419922|0.476|0.333|0.12081|21|10|-0.00043698198198198|0.0402153003003|112.5|2013-05-26|-0.1567|2015-08-23|0.22746|2021-05-30
2025-01-05 15:26:30|WEEKLY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|-39.038507060471|12|2.5860829983173|-0.0613|-1|1|-0.06128|32.1|0.66016|56|0.6601647622469|56|36.18|-0.00848|0.06401|0.060776054462171|0.12689781133066|136.29654566406|215.12782297533|270.88605435251|0.727|0.455|0.22317|22|11|0.00270541511772|0.075150743494424|45.073181152344|2024-07-14|-0.24731|2020-03-15|0.28859|2024-05-19
2025-01-05 15:26:32|WEEKLY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|-27.555858262729|42|2.1955076123331|0.4073|-1|1|0.40729|21.8|-0.19749|20|-0.19748746457916|20|47.36|0.04816|0.24386|0.14226319604366|0.57042491141142|-8.8161128431447|316.1326993318|15.46099236671|0.5|0.357|0.36649|14|3|0.00018416193181819|0.10268261363636|141.89999389648|2011-07-17|-0.27798|2020-03-15|0.71292|2022-03-06
2025-01-05 15:26:33|WEEKLY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|-7.7898853895199|2|0.52329512030324||0|0|0.08308|5.96|-0.13339|44|-0.13339273876184|44|27.38|-0.13647|-0.06213|-0.14787781926973|-0.094736411902804|40.759776927905|63.730966489312|71.522516012564|0.625|0.5|0.26379|8|2|8.0272727272726E-5|0.083582954545455|8.83984375|2021-01-24|-0.18389|2022-03-13|0.21284|2023-05-14
2025-01-05 15:26:33|WEEKLY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|11.852097817174|55|0.43763404822646||0|0|0.41095|13.18|-0.27458|11|0.077772051027448|58|34.73|-0.02311|0.05725|0.067698339970628|0.16603465891224|135.68008597931|203.67700527565|506.92310725443|0.636|0.455|0.26392|11|5|0.0058119724770642|0.094973853211009|15.022589683533|2024-07-14|-0.24132|2020-03-15|0.33333|2020-06-07
2025-01-05 15:26:34|WEEKLY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|-145.72596256511|8|7.4086541883684||0|0|-0.01688|120.5|0.34659|66|0.34659090909091|66|50|0.10555|0.14056|0.14084843616552|0.2334353719824|287.34750683373|266.45977821781|375.15567872695|0.563|0.313|0.13009|16|6|0.0020887112763321|0.041556666666667|157|2024-07-07|-0.15132|2022-07-03|0.13274|2024-04-07
2025-01-05 15:26:35|WEEKLY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|32845.66490942|97|2347.154252291|0.376|1|1|0.37598|38810|-0.27199|33|-0.163872063037|87|31|0.03176|0.10301|0.072557956864742|0.1497259821051|311.89170283764|846.06830713747|24256.25|0.596|0.386|0.13309|57|17|0.0037289371980676|0.050115619967794|40696|2024-12-15|-0.22507|2007-12-16|0.3343|1998-10-18
2025-01-05 15:26:37|WEEKLY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|-10.863378175098|51|0.64445944891973|0.3881|-1|1|0.38807|8.72|-0.03074|50|-0.030736764106725|50|42.11|0.04367|0.10845|0.093167144838531|0.11155048955482|185.97150788735|151.68206399056|81.040892951124|0.556|0.333|0.16661|18|6|0.00060295792079208|0.054213341584158|32.299999237061|2021-07-04|-0.17825|2020-03-15|0.3448|2009-05-10
2025-01-05 15:26:38|WEEKLY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|-1346.955358489|21|78.087178196154||0|0|0.04331|1231.35|0.24083|63|0.2408252830792|63|41.24|0.14545|0.25596|0.22922300576308|0.34033455750304|601.49313300456|1216.3891761652|434.33861572696|0.514|0.351|0.31411|37|12|0.0031473544631307|0.10075638421733|1802|2024-03-03|-0.20282|1999-09-26|0.357|2003-07-06
2025-01-05 15:26:39|WEEKLY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-8.1668805161364|21|0.28506545416031|0.0598|-1|1|0.0598|7.39|0.03145|12|0.031452170830191|12|44.44|0.03379|0.08524|0.067218865294905|0.00090298196773714|138.63660550698|100.16476745954|16.065217101056|0.333|0.222|0.12347|18|5|-0.0015372317073171|0.044088341463415|73.980003356934|2014-06-22|-0.18686|2020-01-26|0.42555|2018-05-20
2025-01-05 15:26:39|WEEKLY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|370.20996759553|28|38.508418150932|-0.1866|1|1|-0.18663|421|-0.3011|15|-0.30110004416691|15|43.3|0.10802|0.38077|0.23968319357956|0.38486769182443|212.04335300234|625.08785995777|2528.5285864599|0.478|0.391|0.36043|23|10|0.006893284457478|0.12191826001955|683.25500488281|2023-10-22|-0.49597|2017-09-03|0.65234|2005-09-18
2025-01-05 15:26:40|WEEKLY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-2196.3318807294|3|142.56061877177||0|0|0.04411|1790|-0.09821|30|-0.10756246553513|8|34.09|0.3346|0.45792|0.28836390793915|0.63904442702949|116.6847875457|952.59636858436|33773.583690227|0.618|0.353|0.27419|34|13|0.014116347975883|0.10589628768303|4749|2021-08-01|-0.37888|2001-10-07|9.77473|2007-12-02
2025-01-05 15:26:42|WEEKLY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-2.7746637543593|23|0.37731477023149|0.1045|-1|1|0.10455|1.97|-0.0858|18|-0.085801639355257|18|24.58|-0.20186|-0.10124|-0.18122012619196|-0.18135188880638|33.145067243139|40.454854991565|33.164983327156|0.417|0.333|0.37691|12|4|-0.0003982334384858|0.12385299684543|9.6999998092651|2019-04-14|-0.25962|2024-01-21|0.33333|2019-04-07
2025-01-05 15:26:43|WEEKLY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|11.224472059038|42|2.5967600853661|-0.0832|1|2|-0.17672|15.42|-0.44188|19|-0.085801639355257|18|44.6|0.62148|0.92366|0.19952272904198|0|102.74542704|100|119.53488784716|0.4|0|0.58737|5|2|0.011786818181818|0.19363564393939|129.80000305176|2021-02-14|-0.51809|2021-02-21|0.93|2021-01-24
2025-01-05 15:26:44|WEEKLY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|-24.275452253626|5|1.8418174178755|0.2033|-1|1|0.20335|18.1|-0.11103|17|-0.11103104081104|17|33.63|-0.11444|-0.00985|-0.077053253469152|-0.077053253469152|78.537618899391|78.537618899391|80.927949696751|0.375|0.375|0.22905|8|1|0.0010335164835165|0.092937216117216|35.19947052002|2024-01-21|-0.25628|2020-03-22|0.21119|2020-05-24
2025-01-05 15:26:45|WEEKLY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|-919.56079976813|25|50.459770496525|-0.0367|-1|1|-0.03673|875|0.08623|35|0.086229086229086|35|44.28|0.1937|0.2387|0.39166408717002|0.69060910388698|736.36567942841|955.48834267986|1684.3118135702|0.556|0.333|0.1864|18|10|0.0041529598051157|0.056495919610231|969|2024-05-26|-0.14509|2014-08-10|0.23761|2013-02-17
2025-01-05 15:26:45|WEEKLY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|0.67545769359593|39|0.083885857614332|0.3132|1|2|-0.03529|0.82|-0.24468|28|-0.24468087197537|28|31.44|-0.15779|-0.01502|-0.073054536161692|-0.11728552272241|27.317260724032|25.927779883213|27.98634724111|0.52|0.4|0.27589|25|7|0.00078497572815534|0.089416516990291|11.680000305176|2010-01-24|-0.24323|2016-05-08|0.75258|2024-04-14
2025-01-05 15:26:47|WEEKLY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|914.20348518773|85|106.16117166625|2.0087|1|1|2.00868|1091.85|-0.36126|20|-0.36125616029426|20|39.05|0.61241|0.78936|1.0916627524|1.7466305534478|1565.5985717783|4133.4775323677|4528.6186144564|0.579|0.368|0.27612|38|16|0.0043800382653061|0.093064139030612|1309.9000244141|2024-11-10|-0.2519|2020-03-15|0.37191|2013-10-27
2025-01-05 15:26:48|WEEKLY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|-58.006730122722|24|3.1530670186941|-0.0795|-1|1|-0.07952|54.3|0.4948|87|0.49479931519102|87|35.45|0.02857|0.08327|0.072564359487238|0.13919513573722|206.26767839867|271.69592044281|335.18516469013|0.727|0.409|0.2042|22|13|0.0027064134495641|0.065794321295143|70|2024-03-24|-0.19245|2020-03-15|0.2973|2018-05-27
2025-01-05 15:26:49|WEEKLY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|9114.944301975|6|619.58001304226|-0.0307|1|1|-0.03073|10410|-0.18122|26|-0.18121780426701|26|29.63|-0.07183|0.12105|0.13878799122687|0.19848591365011|271.19866397186|331.49593942999|271.80156657963|0.481|0.37|0.21872|27|8|0.0041718633540373|0.077187602484472|29350|2021-09-26|-0.21857|2020-03-22|2.03406|2015-11-08
2025-01-05 15:26:50|WEEKLY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-9484.3700240621|15|1059.3110072186|0.1582|-1|1|0.15823|6650|0.00209|13|0.0020856546179517|13|46|0.14752|0.41431|0.49566501573079|0.4200027097405|297.85555255042|172.90543787213|39.060205580029|0.667|0.5|0.44877|6|2|0.0019684137931034|0.145302|62100|2021-09-12|-0.34608|2020-03-15|0.57862|2024-06-30
2025-01-05 15:26:50|WEEKLY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-292.52834096145|94|20.229448207851|0.6271|-1|1|0.62706|232.68|-0.10127|23|-0.10126762684643|23|28.28|0.18843|0.35968|0.38859114564406|0.57985540067312|2750.1489891572|8532.3430539281|11080.000154404|0.59|0.436|0.24937|39|12|0.0063164882943144|0.094021262541806|1029.6999511719|2023-02-12|-0.25216|2010-05-30|0.41675|2006-04-02
2025-01-05 15:26:52|WEEKLY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|10.717254539295|58|0.79924856955347|0.5516|1|2|0.48444|13.36|-0.22117|10|0.046874989416788|22|30.24|-0.04761|0.00402|-0.051229830752353|-0.025914764010524|32.22956197524|66.61356021643|76.781608905608|0.68|0.44|0.21831|25|11|0.00093127921279213|0.068155473554736|26.799999237061|2009-08-16|-0.28044|2020-03-15|0.32544|2023-07-23
2025-01-05 15:26:53|WEEKLY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|-47.067504702593|43|2.763226613023|0.179|-1|1|0.17901|39.9|-0.0209|17|-0.020895156439356|17|35.55|0.00251|0.06377|0.10700761372533|0.12787307157293|144.44611014611|142.20315313557|113.35227460531|0.591|0.455|0.17009|22|8|0.0012521480582524|0.059713167475728|119|2021-07-25|-0.2868|2020-03-15|0.35484|2020-03-08
2025-01-05 15:26:54|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
2025-01-05 15:26:55|WEEKLY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|-52.547284199696|27|3.0324284480352|0.2912|-1|1|0.29118|42.6|0.26982|35|0.2698244312785|35|32.46|0.01896|0.0916|0.077518257000516|0.13182152027745|218.22971845521|276.11848456155|130.11605464315|0.667|0.458|0.21619|24|10|0.0017305714285714|0.070480173913043|95.800003051758|2018-06-24|-0.25711|2018-07-22|0.27061|2018-05-27
2025-01-05 15:26:56|WEEKLY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|2738.9397629232|12|117.51501493843|-0.0526|1|2|-0.07434|2925|-0.09303|11|-0.093027535387895|11|37.67|0.10438|0.18167|0.2059922316984|0.32261052157195|431.43707859768|982.57213127496|524.70940353984|0.535|0.395|0.17224|43|14|0.0019502145922747|0.056695095033722|4433.4169921875|2013-01-20|-0.18578|2020-03-22|0.32857|1998-10-25
2025-01-05 15:26:58|WEEKLY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|101.2054074906|21|12.746398686802|0.4671|1|1|0.46706|124.92|-0.39271|4|0.7056159433979|59|45.74|0.06919|0.16101|0.029875718222167|0.25092555160361|62.374901914525|337.11698806625|84.760479054315|0.684|0.368|0.31337|19|8|0.0044158717660292|0.11146422947132|342|2018-06-03|-0.51667|2018-10-28|1.35692|2018-11-04
2025-01-05 15:26:59|WEEKLY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|52.411944707115|58|2.2756584295871|0.1656|1|2|0.14772|54|-0.11891|45|0.023938449691917|4|36.14|-0.05172|-0.0055|-0.03022534824574|-0.023246869734621|66.542306575504|80.357122321072|196.00726495614|0.524|0.333|0.10182|21|9|0.0011713480392157|0.035713382352941|68.480003356934|2014-06-22|-0.09601|2011-08-14|0.12789|2011-05-08
2025-01-05 15:27:00|WEEKLY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|516.34610058554|79|56.448084346002|0.7085|1|2|0.67234|678.05|-0.10349|41|-0.10349375825159|41|39|0.25107|0.34879|0.57696668201137|1.0807599684204|297.67395156049|444.59940886178|599.40768328301|0.455|0.273|0.27135|11|5|0.0056399211045365|0.093067238658777|980.00048828125|2017-11-19|-0.20869|2018-06-03|0.56513|2017-05-21
2025-01-05 15:27:00|WEEKLY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|-8.3734282577166|3|0.32947608908444||0|0|0.01362|7.24|-0.05959|15|-0.12471654679059|60|31.65|-0.04248|0.03299|0.0051757233214881|0.052635273545215|66.774970774358|142.74355972703|172.38095475973|0.692|0.462|0.19866|26|13|0.0016218303030303|0.058649963636364|18.14999961853|2011-02-27|-0.17558|2020-03-15|0.2672|2012-02-05
2025-01-05 15:27:01|WEEKLY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-71.239070928206|64|5.4308447730363||0|0|0.37633|70.6|1.09814|76|1.0981414996888|76|62.13|0.30325|0.43144|0.64777625885373|0.64777625885373|251.23338174|251.23338174|381.62161337363|0.25|0.25|0.22845|8|1|0.0038547857142857|0.077811232142857|157.60000610352|2023-03-19|-0.24848|2018-09-09|0.32328|2014-11-30
2025-01-05 15:27:03|WEEKLY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|-8036.0615870567|30|474.52052901888|0.0801|-1|1|0.08014|6600|-0.17529|42|-0.17528735632184|42|20.57|-0.71285|-0.45431|0.018202708907544|0.22579125891343|30.825220925264|132.56838887961|2820.5128205128|0.714|0.429|0.41917|14|8|0.01877261829653|0.12138981072555|11800|2022-06-12|-0.38568|2018-08-26|1.99145|2018-07-15
2025-01-05 15:27:04|WEEKLY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|-21.207318809918|6|1.0524395397278|0.0919|-1|1|0.09192|17.88|0.06852|48|0.068521410842867|48|35.18|0.00446|0.06211|0.11438883919399|0.22651106407344|223.79441730863|325.09073679294|213.62006457868|0.591|0.318|0.18957|22|12|0.0021190500641849|0.067500847240051|49.052673339844|2020-01-19|-0.23169|2020-03-22|0.46956|2011-02-13
2025-01-05 15:27:05|WEEKLY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|25.890784622046|6|1.7145659775757|-0.126|1|1|-0.12595|26.44|0.57963|79|0.57963011742402|79|40.67|0.05683|0.09116|0.35030363942631|0.3984791472015|241.12593122772|192.29309879|173.04461553672|0.333|0.222|0.17493|9|3|0.0023986253369272|0.059186307277628|32.729999542236|2024-09-15|-0.2348|2020-03-22|0.19847|2020-04-12
2025-01-05 15:27:05|WEEKLY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|48.355442674293|6|4.3041997432462|-0.1503|1|1|-0.15034|50.3|0.67576|95|0.6757572185288|95|22.16|-0.07619|0.01846|-0.0086556228026671|0.054279752751586|45.89034879505|130.82226636323|692.83743321324|0.486|0.378|0.20461|37|13|0.0037025696969697|0.067984181818182|68.599998474121|2024-07-21|-0.22159|2010-02-07|0.32645|2009-05-10
2025-01-05 15:27:06|WEEKLY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|127.70041595089|10|11.115048923934|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|0.0032355946601942|0.049317766990291|172.5|2024-12-15|-0.11302|2015-07-12|0.39225|2009-05-10
2025-01-05 15:27:08|WEEKLY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-0.02146931433266|6|0.0031564380761167|0|-1|1|0|0.013|-0.31606|15|-0.31605943848986|15|47.42|-0.01991|0.2507|0.60743810646186|0.69761186862096|473.04119297321|273.90312964313|7.6470589008705|0.5|0.333|0.39009|12|3|0.0016765331010453|0.13025890243902|2.0333309173584|2018-03-18|-0.84545|2022-04-24|0.52265|2015-06-07
2025-01-05 15:27:09|WEEKLY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-0.66226193748973|3|0.032420646624638||0|0|-0.05556|0.57|-0.12903|16|-0.12903223015391|16|37.68|0.04314|0.14412|0.18583837901331|0.27790237878912|255.64024958422|391.63492717048|247.82607935101|0.455|0.364|0.18114|22|5|0.0021617448856799|0.061845559566787|2.3199999332428|2014-08-03|-0.19811|2020-03-15|0.31522|2012-09-09
2025-01-05 15:27:10|WEEKLY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|4.1285482309846|76|0.2474398171823|1.7496|1|2|1.69942|4.67|-0.06135|57|0.12985911963633|80|41.47|0.02466|0.079|0.10580286471559|0.073237387261944|163.99145219926|121.72751138959|279.64073031753|0.4|0.2|0.13196|15|4|0.002527862266858|0.046018235294118|5.0999999046326|2024-12-01|-0.62685|2012-07-22|0.17971|2013-05-12
2025-01-05 15:27:11|WEEKLY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|-22.728745513661|4|1.351248758867||0|0|0.01867|18.4|0.38376|48|0.38376381816|48|49.94|0.11796|0.17898|0.20850582277977|0.21618053039015|442.8235231952|287.49413001672|119.32554816791|0.563|0.375|0.17923|16|8|0.0012451246882793|0.057411733167082|36.689998626709|2010-01-03|-0.17949|2021-05-16|0.43083|2021-03-21
2025-01-05 15:27:12|WEEKLY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.3070904355713|48|0.10430318973234|0.1284|1|1|0.12842|2.68|-0.04853|16|-0.048528855353552|16|31.45|-0.07307|-0.01902|-0.098113312184976|-0.12587220126439|55.364495446114|66.384153812002|116.52174444866|0.455|0.273|0.17873|11|5|0.0010371501272265|0.05505903307888|2.8900001049042|2021-04-04|-0.197|2020-03-01|0.13263|2020-02-16
2025-01-05 15:27:13|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
2025-01-05 15:27:14|WEEKLY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-7103.338391533|133|345.26760622826||0|0|0.35567|6250|-0.20655|10|-0.20654998258274|10|37.78|-0.0731|0.0375|-0.063060750191062|-0.043529571147936|52.170992583472|67.629629711006|29.205607476636|0.444|0.333|0.25601|18|5|-2.5418719211823E-5|0.07653710591133|25400|2009-06-21|-0.19972|2020-03-15|0.40435|2022-04-17
2025-01-05 15:27:15|WEEKLY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|-185.69370127665|19|10.733110382995||0|0|0.07895|157.5|-0.21739|12|0.58742338718454|40|33.63|-0.01358|0.05177|0.089439679405049|0.12012277778034|194.56122871801|248.60560013034|1050|0.458|0.417|0.16067|24|7|0.0036608484848485|0.054460303030303|239|2024-07-21|-0.18182|2023-07-23|0.34877|2020-09-06
2025-01-05 15:27:16|WEEKLY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|13.79047392107|39|0.24484205809921||0|0|0.0372|14.5|0.22813|86|0.22812696970127|86|57.46|0.02826|0.07276|0.29929214382397|0.41973638475675|236.80098388039|289.65772565856|715.34288873933|0.385|0.308|0.12432|13|4|0.0032740127388535|0.04491276433121|28.048999786377|2015-08-02|-0.13442|2012-04-15|0.59842|2009-11-08
2025-01-05 15:27:17|WEEKLY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|5.9496654021335|15|0.92839035115143|-0.047|1|1|-0.04704|7.9|-0.01718|40|-0.12318102884098|20|32.67|-0.08499|-0.00148|-0.045975493831729|-0.055574672762321|81.768379224166|83.197715984785|53.450610541921|0.444|0.333|0.35618|9|3|0.0009674025974026|0.10997357142857|19.299999237061|2021-02-21|-0.20513|2020-03-22|0.36646|2022-11-06
2025-01-05 15:27:18|WEEKLY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-86.356899918955|28|3.8872258283829||0|0|0.03767|79.2|0.13938|25|0.13937726022442|25|14.94|7.74504|9.21918|15.465590609946|19.439247837397|337.51380802106|828.9514602625|293.33332203053|0.5|0.398|0.08591|108|10|0.60903979280926|0.043466934795856|202.38087463379|2022-05-15|-0.99937|1996-03-17|996.49105|2019-10-06
2025-01-05 15:27:19|WEEKLY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|29.567326367945|65|1.1403722790547|0.0508|1|2|0.02787|31.35|-0.04631|67|-0.16162971411221|17|40.05|-0.01239|0.04474|0.035256535687996|0.054944009024498|122.25184868495|134.80654195309|174.16666878594|0.632|0.474|0.18715|19|8|0.0015403393939394|0.053671612121212|52|2021-07-04|-0.16061|2022-10-16|0.31542|2021-06-27
2025-01-05 15:27:20|WEEKLY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|-139.15937834013|10|6.4697927800443|0.1199|-1|1|0.11985|117.5|-0.02822|37|-0.02822096400248|37|46.93|0.1626|0.21534|0.14371318785227|0.21009727155339|207.75455618654|194.31020424808|327.02476760924|0.571|0.357|0.15204|14|7|0.0027154504504505|0.058492882882883|255|2021-07-18|-0.14634|2021-08-15|0.28889|2020-05-24
2025-01-05 15:27:21|WEEKLY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1370.6033330881|158|70.87322769448||0|0|0.78963|1560|0.14795|35|0.004524974351735|40|28.77|0.05122|0.10997|0.18868135423875|0.27584706839523|2413.2675595254|1972.1464918486|2211.2074405253|0.532|0.34|0.1536|47|14|0.0029136182902585|0.050547819748178|1960.0787353516|2019-09-29|-0.38515|2020-03-22|0.20552|2020-03-29
2025-01-05 15:27:22|WEEKLY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|-14889.062079502|23|1201.233376787|0.1188|-1|1|0.11876|11650|0.20585|17|0.2058475385262|17|40.61|-0.43823|0.57574|0.94211091472867|1.1835440890453|929.37419101634|3686.8224016833|11.322111646711|0.444|0.389|0.41625|18|5|0.011269721115538|0.10398653386454|449150|2010-01-03|-0.58333|2015-12-13|7.51017|2019-06-02
2025-01-05 15:27:24|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
2025-01-05 15:27:25|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
2025-01-05 15:27:26|WEEKLY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|34.882286128241|29|4.3190055962066|0.7641|1|1|0.76411|43.75|-0.32905|52|-0.021373009935971|29|26.89|-0.18578|-0.10167|-0.18767249766766|-0.021373009935971|51.70161301389|97.863|118.24324324324|0.333|0.111|0.43622|9|3|0.004888962962963|0.13480411111111|58.200000762939|2021-07-18|-0.25058|2022-01-30|0.34348|2020-06-21
2025-01-05 15:27:26|WEEKLY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|-571.79245267675|11|35.799765678308|0.0194|-1|1|0.01935|486.45|-0.03157|22|-0.031567861849259|22|44.75|0.07554|0.21616|0.25599385542059|0.41981241512799|503.56783120066|616.83541127963|207.57414104447|0.65|0.4|0.29843|20|8|0.0028826187845304|0.10755271823204|622.40002441406|2024-07-14|-0.29348|2020-03-22|0.48344|2014-04-13
2025-01-05 15:27:27|WEEKLY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|-11.263656640799|10|0.51288557872213||0|0|0.12613|9.7|-0.05128|43|-0.051282003211682|43|34|0.1087|0.17961|0.2948928161064|0.40070190851319|747.01957399219|615.94503170203|480.19801489384|0.542|0.375|0.17585|24|8|0.0029046545454545|0.063979272727273|22.10000038147|2017-06-18|-0.2|2019-11-17|0.20219|2011-05-01
2025-01-05 15:27:29|WEEKLY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|2.0606252703719|14|0.40586880755483||0|0|-0.17302|2.82|-0.48908|35|0.17452836978814|57|37|0.05393|0.15816|0.017471942394145|-0.12371159126566|63.336586809044|51.39665399806|32.982454623787|0.636|0.364|0.45975|11|6|0.0020684523809524|0.1366124047619|23.049999237061|2017-03-26|-0.25|2021-03-28|0.51261|2017-03-19
2025-01-05 15:27:30|WEEKLY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|114.26941537937|17|8.1580478501123|-0.0887|1|2|-0.10357|125.5|-0.20973|9|-0.209726443769|9|35.48|0.01102|0.09839|0.029387652065231|0.085381720092761|110.63600390189|169.83997358923|583.72093023256|0.565|0.348|0.17831|23|9|0.0030964543269231|0.055611033653846|276|2020-12-27|-0.188|2021-01-03|0.29808|2018-01-14
2025-01-05 15:27:30|WEEKLY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|-900.42764520631|1|53.923291730837||1|0|0|721.15|0.1415|87|0.14150293778693|87|42.67|0.08807|0.17872|0.011277814906444|0.13762590281971|43.499220652664|341.92568965932|11215.397257645|0.694|0.389|0.26442|36|17|0.0045216471354167|0.087621145833333|951.75|2024-09-15|-0.22403|1999-03-14|0.42798|2014-05-25
2025-01-05 15:27:31|WEEKLY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|992.33951605684|25|31.264217158066|-0.0519|1|1|-0.05189|1005|0.51152|125|0.11282051282051|64|63.82|0.23217|0.31179|0.88629298341688|1.0112170654468|566.07750607596|374.508776646|116.99650756694|0.364|0.273|0.23027|11|4|0.0012283746556474|0.066380785123967|4480|2015-07-05|-0.17133|2012-11-11|0.2261|2016-01-17
2025-01-05 15:27:32|WEEKLY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|-106.08359797199|26|7.9996337804597||0|0|0.18317|95.21|1.43595|74|1.4359456901892|74|95.5|0.98569|1.07232|1.4359456901892|1.4359456901892|243.595|243.595|92.436892315022|0.5|0.5|0.21394|2|1|0.0013369907407407|0.074217407407407|150.2799987793|2024-01-07|-0.31362|2022-02-27|0.35905|2023-06-04
2025-01-05 15:27:34|WEEKLY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-4039.985709602|6|202.66190320067|0.0906|-1|1|0.09059|3383|-0.0283|25|-0.1623326959847|30|40.83|-0.25774|-0.23047|-0.09531836807909|-0.1623326959847|81.3963939|83.767|114.6779661017|0.333|0.167|0.19028|6|3|0.00120648|0.06731736|6125|2022-01-09|-0.09207|2023-03-19|0.14427|2022-10-30
2025-01-05 15:27:34|WEEKLY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|36.10864639844|93|2.2753486886679|0.6657|1|1|0.66568|42.15|-0.18125|21|-0.18125001897652|21|35.69|-0.02304|0.02722|-0.074697259310932|-0.091263228113556|61.200843786192|73.787047555|417.2854393256|0.462|0.231|0.16151|13|6|0.0032695683453237|0.053270611510791|45.5|2024-12-15|-0.17557|2020-03-22|0.22593|2020-03-29
2025-01-05 15:27:35|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
2025-01-05 15:27:36|WEEKLY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-22.760261134461|18|0.85342012384047|-0.0152|-1|1|-0.01523|20|-0.14719|18|-0.1471861282417|18|39.2|-0.0096|0.03921|0.024631218552536|0.0064676868437252|116.08874736833|95.767803458053|65.082981770017|0.6|0.4|0.15819|20|9|0.00017431960049938|0.052114906367041|33|2023-08-06|-0.19408|2023-08-13|0.21667|2021-04-25
2025-01-05 15:27:37|WEEKLY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|10587.773531052|39|1047.7137692947|-0.0932|1|1|-0.09325|13400|3.76171|65|3.761711620361|65|49.33|1.14399|1.28348|3.761711620361|3.761711620361|476.171|476.171|462.06896551724|0.333|0.333|0.46707|3|2|0.011447258064516|0.1224597311828|38249|2022-09-18|-0.18754|2022-11-13|0.34716|2021-10-03
2025-01-05 15:27:38|WEEKLY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|1.3102847119319|97|0.12157176666302||0|0|2.23364|1.73|||3.761711620361|65|39.14|-0.13746|-0.02209|0|0|100|100|144.16666252746|0|0|0.1947|7|0|0.0023905945945946|0.076371864864865|1.7799999713898|2017-12-31|-0.19048|2020-03-15|0.26241|2017-12-31
2025-01-05 15:27:39|WEEKLY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|13.347270096814|18|0.72923827478605|0.0087|1|2|-0.03311|14.6|0.07915|37|0.079151781461682|37|42.32|0.01144|0.073|0.041133438067633|0.10007247473884|107.01594500521|170.27896820711|229.92126930299|0.684|0.474|0.19105|19|11|0.0019132643118149|0.063412326431181|44|2016-01-03|-0.22857|2020-03-22|0.18045|2020-11-15
2025-01-05 15:27:40|WEEKLY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|-51113.29137306|22|3291.4098363584||0|0|0.10537|42450|0.20377|71|1.1299753862992|83|34.36|-0.00787|0.11235|0.11790078351178|0.31025795682496|134.71317994423|321.72621355875|200.04712535344|0.714|0.429|0.26884|14|5|0.0028908366533865|0.080287888446215|103500|2022-04-03|-0.22198|2018-10-28|0.33836|2018-04-01
2025-01-05 15:27:41|WEEKLY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|-47.195030487332|22|2.7733434957772||0|0|-0.00132|38.05|0.00785|18|0.0078467076019499|18|35.45|0.05525|0.13382|0.077869210498481|0.04553218229635|167.45305171074|122.32672343542|10.252195326635|0.5|0.45|0.22618|20|8|-0.0011423287671233|0.084465575342466|721.70001220703|2011-05-08|-0.23632|2018-02-11|0.38384|2017-02-12
2025-01-05 15:27:41|WEEKLY|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|0.044263993734943|16|0.0022708019137902|0.0211|1|1|0.02105|0.0485|-0.06742|25|-0.091836695129158|10|28.6|0.03422|0.1125|0.10285813047114|0.13150090523097|204.58635274833|203.60749725796|179.62963026842|0.52|0.4|0.16529|25|8|0.0030160136986301|0.065600301369863|0.10700000077486|2013-03-03|-0.31746|2012-05-06|0.4|2012-04-29
2025-01-05 15:27:43|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
2025-01-05 15:27:44|WEEKLY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|-91.704748073601|10|4.4349155159072||0|0|0.0964|77.8|0.19535|90|0.28014171567695|22|65.7|0.34713|0.46758|0.61213700319509|0.75106637173859|601.74023708421|503.40087596454|185.28220991154|0.4|0.3|0.2337|10|3|0.0025409459459459|0.07527490990991|128.14454650879|2021-07-11|-0.2732|2020-03-22|0.24535|2016-05-29
2025-01-05 15:27:45|WEEKLY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|-26263.083285501|64|1704.361095167|0.2522|-1|1|0.25219|21350|-0.20251|18|-0.20251396648045|18|30.05|-0.10405|-0.02023|-0.026663037127379|0.042867568430614|33.7689475493|107.85559173069|284.66666666667|0.591|0.409|0.28686|22|12|0.0029938812154696|0.084958812154696|74000|2017-01-29|-0.2197|2011-08-07|0.39934|2011-07-31
2025-01-05 15:27:46|WEEKLY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|60.005812856581|39|3.9593608689129|0.1225|1|2|0.07105|60.3|-0.13741|34|-0.137411902907|34|38.59|0.05645|0.15537|0.14454182665833|0.20685680661528|173.89154471872|195.19424302823|90.813249776145|0.765|0.471|0.22582|17|6|0.0013709221902017|0.069761123919308|152|2020-05-31|-0.23308|2020-03-15|0.31875|2020-03-29
2025-01-05 15:27:46|WEEKLY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|-2.7657782210682|3|0.095259400664905|-0.004|-1|1|-0.00403|2.49|0.27682|87|0.054907766033409|50|50.94|0.03714|0.09401|0.016347899781122|-0.0030259480834343|104.32267560489|90.494683466531|246.53465673744|0.625|0.375|0.14341|16|10|0.0017065850673195|0.047803598531212|4.7399997711182|2013-11-17|-0.25323|2017-02-12|0.15217|2011-07-10
2025-01-05 15:27:48|WEEKLY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|32.736160710029|2|3.2591519014323|0.0266|1|2|-0.04588|40.55|-0.09669|19|-0.096685080835225|19|42.37|-0.0482|0.02999|0.0855124020492|0.095192098493471|126.55468221753|120.31181313772|127.51572393059|0.526|0.368|0.21816|19|7|0.0014722580645161|0.06704864764268|57.389999389648|2010-01-24|-0.21453|2011-11-27|0.26178|2016-08-28
2025-01-05 15:27:49|WEEKLY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-65.890581819855|75|4.1135275275982|0.3919|-1|1|0.39191|52.6|-0.09424|48|-0.094240837696335|48|42.29|-0.00138|0.11696|0.13382224087955|0.23776921933438|125.5063381476|246.02332329871|295.50562207107|0.5|0.429|0.27897|14|6|0.0032934084084084|0.08143957957958|115.5|2023-03-26|-0.29875|2020-03-22|0.32845|2021-07-11
2025-01-05 15:27:50|WEEKLY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|1.4998072795199|15|0.13940970512731|0.0266|1|2|-0.06135|1.53|-0.35833|2|-0.046511652084088|30|29.63|-0.07926|-0.00411|0.006150659753151|0.0033322850605581|62.857526452061|70.080700960874|40.157480167141|0.556|0.333|0.28506|27|11|0.00073224815724816|0.083812027027027|12.300000190735|2009-12-13|-0.21446|2011-09-18|0.32881|2011-10-30
2025-01-05 15:27:51|WEEKLY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|-1.5992469119164|6|0.052134792342185|-0.0414|-1|1|-0.04138|1.51|-0.03311|27|-0.033107901439985|27|36.89|0.13514|0.24487|0.27278143040249|0.44198456512936|704.22105851844|1375.9516161278|495.08195247614|0.574|0.37|0.17648|54|23|0.0024079769654482|0.062938683024537|9.8620004653931|1997-03-02|-0.49758|2002-06-16|1.05623|1992-07-19
2025-01-05 15:27:52|WEEKLY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|2.4736348620082|9|0.22790953424499|0.1343|1|1|0.13433|3.04|0.14103|40|-0.11579537118393|20|30.89|0.19376|0.39525|0.60536314287815|0.72144753156716|459.24044125092|402.47884915464|665.692927627|0.556|0.444|0.31137|9|3|0.0090475524475524|0.094199335664336|7.3499999046326|2021-02-21|-0.32836|2020-03-15|0.23746|2020-06-07
2025-01-05 15:27:54|WEEKLY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|-77.007980550682|17|2.7466543748437|0.0467|-1|1|0.0467|69.4|-0.09913|20|-0.099134320224999|20|36.32|0.04644|0.10774|0.29216711183275|0.32676141771396|725.16529913274|626.24318589549|1037.3692217084|0.5|0.409|0.16357|22|8|0.0038372024539877|0.055968049079755|99.300003051758|2023-06-18|-0.21798|2014-04-20|0.2661|2023-04-16
2025-01-05 15:27:55|WEEKLY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|-1228.0846160066|3|87.078203301015||0|0|0.00866|984.7|1.74799|141|1.7479915491236|141|39.13|0.03376|0.10757|0.14371982244386|0.27843720210109|252.72712037621|909.61848222514|1611.3565740011|0.65|0.425|0.27932|40|19|0.0034239183152521|0.091467223994895|1543.6999511719|2024-07-14|-0.23655|2008-10-12|0.34783|2008-11-02
2025-01-05 15:27:56|WEEKLY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|-1649.1993639123|9|87.614801849477||0|0|0.0468|1396.3|-0.09031|19|-0.090308248046757|19|35.83|-0.17387|0.00032|0.061911975342489|0.061911975342489|115.5712749492|115.5712749492|148.7324315066|0.5|0.5|0.20438|6|0|0.0035432735426009|0.080964349775785|2389|2021-10-17|-0.16548|2020-10-04|0.37711|2021-02-14
2025-01-05 15:27:56|WEEKLY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|0.6430468650387|14|0.059643660067099|-0.0735|1|2|-0.27174|0.67|-0.15753|23|-0.15753425552331|23|38.14|-0.05043|0.09166|-0.097599715803817|-0.026652593143412|27.509624584006|67.226607501418|13.562753217179|0.429|0.286|0.19464|21|7|-0.0007422113022113|0.071136154791155|7.4000000953674|2011-07-17|-0.4704|2014-09-14|0.4786|2021-06-13
2025-01-05 15:27:57|WEEKLY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-0.81460840183189|1|0.051536135136056||1|0|0|0.64|-0.04478|14|-0.044776164547951|14|36.91|-0.00648|0.0476|-0.019120219643168|-0.052260665033679|71.303665991627|59.482293497795|12.799999713898|0.636|0.409|0.19066|22|11|-0.0015056280788177|0.065042302955665|5.2699999809265|2009-07-12|-0.18621|2020-03-22|0.26866|2024-10-06
2025-01-05 15:27:59|WEEKLY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|-100.64875544989|26|3.0995856585907||0|0|0.10927|91.3|0.36833|99|0.36832515403344|99|55.71|0.19278|0.2499|0.40018892680348|0.42892065081787|879.6504091914|733.61055584027|577.48260992122|0.571|0.5|0.1507|14|5|0.0027545217391304|0.045573105590062|115|2024-06-23|-0.14666|2015-08-23|0.16667|2017-05-28
2025-01-05 15:28:00|WEEKLY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|66907.982931167|40|8244.7581058111|0.578|1|1|0.57801|89000|0.0875|21|0.0875|21|36.76|0.05293|0.11896|0.13449481855088|0.31923776335194|144.83835892337|386.12244912809|1539.7923875432|0.619|0.381|0.25775|21|11|0.005015869297164|0.085517077681874|94300|2024-11-17|-0.21971|2020-03-15|0.42215|2009-06-07
2025-01-05 15:28:01|WEEKLY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|0.09840375291821|34|0.028968363241566|-0.3876|1|1|-0.38764|0.109|0.96611|164|-0.21126754914821|28|21.12|-5.14173|0.20185|-0.53272132014769|-0.086951897671144|-0.00010771248353133|0.00039974857440875|11.065989420751|0.545|0.303|0.67393|33|8|0.40580415068493|0.14441147945205|13.504117965698|2017-11-12|-0.95805|2018-02-11|20.7356|2018-02-18
2025-01-05 15:28:02|WEEKLY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|10.371840408921|14|0.56077451104601||0|0|-0.08413|11.54|-0.19093|2|-0.016728652541534|24|32.04|-0.03348|-0.00198|-0.025629688550655|-0.043160668577655|59.35872208973|60.572249043751|37.589575488818|0.6|0.4|0.15049|25|12|-0.00050722358722359|0.052241351351351|44.849998474121|2009-12-20|-0.12289|2020-03-22|0.23167|2009-08-02
2025-01-05 15:28:03|WEEKLY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-2605.7408042335|51|211.13466388587|0.6792|-1|1|0.67923|2150|0.23477|64|0.15577059539217|103|41.94|0.01504|0.12631|-0.013271547599636|0.014185454618319|69.120058912178|97.617618367822|148.78892733564|0.563|0.313|0.2877|16|9|0.0025870457697642|0.09053972260749|11003.400390625|2023-12-10|-0.37166|2015-08-23|0.48936|2015-08-30
2025-01-05 15:28:04|WEEKLY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|-72422.619035314|7|4790.5964255813|0.0308|-1|1|0.03079|59800|-0.30099|21|0.025686130680968|41|33.61|-0.10146|-0.0445|-0.17455789036619|-0.090396133649573|12.35014027069|53.866891077882|35.552067727284|0.556|0.333|0.23385|18|8|-0.00029147299509002|0.073686923076923|182141|2013-04-21|-0.16272|2015-07-12|0.287|2023-08-13
2025-01-05 15:28:05|WEEKLY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|19.447402902563|29|1.3479320051827|0.0609|1|1|0.06091|20.9|-0.2138|8|0.19293861089078|20|34|0.55706|0.68233|0.88171935012811|1.4863887234706|1255.1113153776|4249.1913059123|779.8507126091|0.568|0.351|0.25334|37|17|0.0039601788491446|0.08891699066874|26.469999313354|2006-02-05|-0.33666|2006-05-28|0.46037|2016-03-20
2025-01-05 15:28:06|WEEKLY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|-6.3170758615841|22|0.58979827319808|-0.3093|-1|1|-0.30932|6.18|0.00326|28|-0.24570029391679|9|31.31|0.04867|0.13742|0.10782416252167|0.24963614597925|86.202790930468|186.38109442202|490.47618056461|0.577|0.346|0.30631|26|14|0.0043459520958084|0.098748634730539|9.1999998092651|2010-01-10|-0.26977|2010-07-18|0.3836|2022-08-21
2025-01-05 15:28:07|WEEKLY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|16086.992292769|27|1037.7770809523||0|0|0.08143|18393|0.02745|88|-0.083245963514364|21|34.63|0.05782|0.11664|0.13725574588594|0.24929350664265|652.65193668009|1044.8625638534|2358.0769230769|0.714|0.429|0.17876|35|20|0.0034078917609047|0.06367718901454|33519|2018-04-15|-0.18965|2023-09-24|0.24043|2008-07-20
2025-01-05 15:28:08|WEEKLY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|-21500.340202702|24|761.6028796128||0|0|0.03342|19090|-0.07168|51|-0.071680376028202|51|47|-0.06046|0.0081|-0.070131810950308|-0.16810950657605|49.118753834411|42.140815217788|31.553719008264|0.7|0.4|0.19491|10|7|-0.0012482961460446|0.059528519269777|88800|2016-06-05|-0.46986|2019-01-13|0.16178|2020-03-29
2025-01-05 15:28:10|WEEKLY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|4.8403090374588|14|1.6347580101862||0|0|2.40284|7.18|0.59423|134|-0.47368423592783|36|33.67|-0.11235|-0.02568|-0.1347149442014|-0.47368423592783|39.882080175142|52.632|182.10117498548|0.333|0.111|0.35402|9|3|0.0061593037974684|0.11562117088608|11.439999580383|2021-02-21|-0.22095|2021-02-28|0.87594|2024-11-17
2025-01-05 15:28:10|WEEKLY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|331.84621480758|28|15.001263765311|0.496|1|2|0.28828|378.2|-0.02916|18|-0.029159504333518|18|31.96|-0.04367|0.04979|0.024061030352475|0.058627041156419|47.637083504397|114.81796852769|268.32211450555|0.521|0.333|0.30855|48|18|0.0029852914798206|0.10537166559898|385|2024-08-04|-0.21639|2006-05-21|0.45729|1999-07-18
2025-01-05 15:28:11|WEEKLY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|6.0848058714509|14|1.0067313825409|0.0523|1|1|0.05233|9.05|-0.26628|18|-0.2662791089666|18|32.95|0.15125|0.24648|0.255063168017|0.50256113714266|70.21337926968|205.59067925277|115.43367365557|0.619|0.381|0.2906|21|10|0.0027788510638298|0.087610070921986|60|2020-08-09|-0.20928|2018-02-11|1.10778|2020-07-12
2025-01-05 15:28:12|WEEKLY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|9.8533783953124|126|1.094118584794||0|0|1.08849|12.53|0.04904|68|0.049036765102171|68|83|0.24388|0.2974|0.049036765102171|0.049036765102171|104.904|104.904|58.279068525447|0.333|0.333|0.34902|3|1|0.001338422459893|0.1047050802139|26.889999389648|2018-01-21|-0.55745|2019-08-18|0.27949|2018-09-23
2025-01-05 15:28:13|WEEKLY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|1497.3799155458|84|133.07037936721|1.7882|1|1|1.78816|1545.65|-0.25311|18|-0.25311456159351|18|40.86|0.0769|0.18443|0.12610948812087|0.12981219026337|138.55635162122|116.06686064585|153.30027517124|0.381|0.286|0.29061|21|8|0.0027778746014878|0.10259162592986|2160.8039550781|2024-06-16|-0.27578|2020-03-29|0.7518|2009-05-24
2025-01-05 15:28:15|WEEKLY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|424.58923448584|22|31.05358850472|0.2777|1|1|0.27766|521.35|0.88828|104|0.88828173609163|104|48|0.09421|0.15571|0.30250679122825|0.59580772430083|176.18671070412|246.10519724|302.05675385276|0.429|0.286|0.26823|7|4|0.004525406162465|0.082374901960784|528.95001220703|2025-01-05|-0.24353|2019-02-17|0.19777|2020-09-20
2025-01-05 15:28:15|WEEKLY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|-14.680502436006|9|1.3251675041|0.2287|-1|1|0.22868|10.49|0.26393|51|0.26392899055649|51|36.25|0.18609|0.33954|0.29427100643142|0.40520718440032|221.6391321694|260.58943502217|89.056157405739|0.625|0.5|0.35772|8|3|0.0032273489932886|0.12162637583893|52.099681854248|2020-02-09|-0.33403|2020-03-22|0.39286|2023-11-19
2025-01-05 15:28:16|WEEKLY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|-4589.8742563537|2|159.95808545123||0|0|-0.00607|4145|-0.03286|41|-0.032863849765258|41|34.77|0.00628|0.0372|0.0012802026371004|0.032316952188488|96.396739638013|124.5678570602|140.03378378378|0.545|0.364|0.09145|22|9|0.00069582245430809|0.031009647519582|5490|2019-11-10|-0.18913|2020-03-22|0.18076|2020-03-29
2025-01-05 15:28:17|WEEKLY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|-80.226117711447|18|6.5426735343005|-0.1123|-1|1|-0.11234|70.3|0.40302|38|0.40302162980103|38|30.35|-0.04994|0.02066|0.011242389251063|0.02600534955508|96.68846881042|120.15769297013|159.91811764297|0.577|0.462|0.1958|26|8|0.0016461042183623|0.058271724565757|95.400001525879|2024-07-14|-0.22585|2020-03-15|0.34451|2024-05-26
2025-01-05 15:28:18|WEEKLY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-3.5098189019202|10|0.11727414666486|-0.0593|-1|1|-0.05932|3.375|-0.07759|7|-0.07759116611535|7|53.3|0.08649|0.18699|-0.063382447303235|-0.08523747515127|37.775609655421|58.002896803148|336.82635596109|0.55|0.3|0.22718|20|8|0.0026525023255814|0.072352697674419|7.8470001220703|2015-05-10|-0.28017|2008-02-10|0.40678|2014-04-13
2025-01-05 15:28:20|WEEKLY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-22.724448412742|22|1.4831495980706||0|0|0.25826|17.95|-0.06185|23|-0.061849629684129|23|31.63|0.11448|0.2343|-0.17568376737494|-0.1633552399014|24.651968223139|40.458669065493|56.181534692671|0.438|0.313|0.21656|16|4|0.00089859582542695|0.082462922201138|49.277900695801|2022-04-24|-0.23597|2020-03-15|0.41058|2020-07-12
2025-01-05 15:28:21|WEEKLY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|4.7495103687742|14|0.31408656295616||0|0|-0.20157|5.07|-0.11681|11|-0.11680914157968|11|42|0.02536|0.09087|0.11434472442105|0.19645264402104|154.64692260668|229.65033408173|272.580652294|0.632|0.421|0.23285|19|8|0.0023733292231813|0.074656202219482|16|2016-10-16|-0.16337|2011-09-25|0.25767|2021-05-30
2025-01-05 15:28:22|WEEKLY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|-119.42806873193|11|9.4276894247215|-0.0524|-1|1|-0.05244|92.52|-0.13043|14|-0.13043476294194|14|46.71|0.41456|0.48165|0.5272005030289|0.87431680036236|320.54926833274|743.60671574278|2192.4170910649|0.5|0.357|0.27854|14|6|0.0068889006024096|0.097351144578313|139.83340454102|2024-09-01|-0.22951|2020-03-15|0.47036|2024-02-04
2025-01-05 15:28:23|WEEKLY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|103.04014962472|89|13.624003092352|0.7885|1|1|0.78846|130.2|0.73888|84|0.73888095057225|84|33.6|-0.067|0.03933|0.042286834856455|0.051817610647469|92.190192869293|88.106373676601|48.751077401138|0.56|0.36|0.39277|25|10|0.0030761961206897|0.13260681034483|697.20697021484|2008-01-13|-0.40796|2008-10-12|0.41554|2009-05-24
2025-01-05 15:28:23|WEEKLY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|6.0286562836198|24|1.207947797377|4.2623|1|2|3.36214|10.6|0.25231|14|-0.035675684327458|21|38.22|0.0925|0.25676|0.12089650275079|0.13652628000648|159.37021856783|137.28707135363|11.777778201633|0.667|0.444|0.41319|9|3|0.0014682288828338|0.16432261580381|191|2021-02-14|-0.61846|2024-04-28|0.63446|2024-12-01
2025-01-05 15:28:25|WEEKLY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|0.4078470421261|14|0.10429181794601||0|0|-0.34568|0.53|-0.075|66|-0.07499998807907|66|45.38|0.04522|0.11341|0.12334423429795|0.087766843387765|204.73368160964|142.48859483793|10.973084467113|0.538|0.385|0.29521|13|6|-0.0012648258706468|0.10436852404643|11.760000228882|2015-06-07|-0.30864|2024-10-13|0.62|2024-10-06
2025-01-05 15:28:26|WEEKLY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1436.1725096675|59|77.307503222504|0.212|-1|1|0.21196|1210.55|-0.08031|12|-0.08031492575731|12|29.8|-0.04894|0.10193|0.26842681438994|0.26842681438994|198.32492261371|198.32492261371|517.18231087599|0.5|0.5|0.29415|10|3|0.0060667415730337|0.082149606741573|2299.998046875|2020-08-16|-0.29019|2020-09-27|0.24143|2020-08-09
2025-01-05 15:28:27|WEEKLY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|-25.201566034194|38|1.7421885509082|0.4265|-1|1|0.42645|19.59|-0.14405|8|-0.14404786873724|8|25.36|-0.09056|0.01533|0.0064134303391133|0.026476391738453|39.630064928585|56.570634039567|106.40956173252|0.528|0.389|0.20259|36|13|0.0015816315789474|0.068188347368421|57.369998931885|2017-05-14|-0.67258|2012-02-12|0.30906|2022-08-21
2025-01-05 15:28:28|WEEKLY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|-19.042502705595|22|1.2141673777967|0.2906|-1|1|0.29056|14.65|-0.07682|5|-0.07682113592277|5|44.56|0.26589|0.35568|0.27224885006349|0.42156634339089|178.85814374448|208.39923559706|176.71893469172|0.667|0.444|0.2388|18|8|0.0024449817739976|0.083988955042527|72.62516784668|2018-06-17|-0.20402|2014-10-19|0.29718|2022-11-06
2025-01-05 15:28:28|WEEKLY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|-68.811358289469|8|3.3204526359998|-0.0105|-1|1|-0.01049|57.8|0.20168|105|0.20168072681846|105|47.07|0.24241|0.34722|0.43380587730544|0.62714648472968|314.6353158096|436.43488044585|464.25702909687|0.571|0.429|0.21404|14|6|0.0035274924924925|0.069920945945946|92.900001525879|2021-06-20|-0.19521|2020-03-15|0.21277|2016-04-24
2025-01-05 15:28:30|WEEKLY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-14.813648295591|51|0.95454949544184||0|0|0.42963|11.55|-0.22857|19|-0.22857142857143|19|29.12|-0.02777|0.0486|0.0085757232092684|0.078414088292921|62.796663861726|127.34019957657|104.33604795974|0.462|0.346|0.20949|26|9|0.0012040148698885|0.0676756133829|47.950000762939|2021-10-03|-0.23494|2020-03-22|0.15248|2020-04-12
2025-01-05 15:28:31|WEEKLY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|-91.924125197124|4|6.7080419866877||0|0|-0.07059|72.8|0.14679|76|0.10087790813723|20|41.6|0.09134|0.22004|0.36703494300695|0.42209643105226|418.91580767023|365.29426282949|202.20388979068|0.5|0.4|0.28318|10|2|0.0039285918854415|0.086000262529833|195|2021-06-13|-0.24612|2024-12-15|0.32955|2020-04-26
2025-01-05 15:28:32|WEEKLY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|-106.08808856609|28|6.6793618381113||0|0|0.22374|85|0.39847|26|0.39846737844465|26|27.82|-0.02121|0.02207|0.0069889295143452|0.015822502472769|95.920816466626|105.78707588698|211.75884726575|0.643|0.429|0.13708|28|12|0.0018581389578164|0.050896898263027|150.5|2024-08-04|-0.18441|2009-08-30|0.33408|2009-05-10
2025-01-05 15:28:33|WEEKLY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|-142.77802689727|30|7.528395630771||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|0.0026639032258065|0.053912193548387|196|2024-03-24|-0.17576|2015-08-23|0.19247|2023-11-12
2025-01-05 15:28:34|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
2025-01-05 15:28:35|WEEKLY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-11.328537771819|51|0.58617920005262||0|0|0.33405|9.29|-0.02783|40|-0.027834498676564|40|37.9|-0.02455|0.07164|0.08694797393873|0.072210005766314|166.86546084389|138.494800883|63.111411639452|0.45|0.4|0.18486|20|5|0.00038590346534653|0.060039331683168|28.5|2018-12-09|-0.23137|2011-09-11|0.22887|2010-01-17
2025-01-05 15:28:36|WEEKLY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|7.2717420672301|14|0.51780162743725||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|0.0011566940789474|0.076605|16.856370925903|2018-06-03|-0.15441|2024-02-04|0.21436|2013-06-23
2025-01-05 15:28:37|WEEKLY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|866.87555521601|21|44.972004466833|0.1574|1|1|0.15737|934|0.18813|97|-0.25696594427245|41|63.27|0.00473|0.05178|-0.055527635767525|-0.13300434159062|70.916920665562|63.956974193728|98.940677966102|0.455|0.273|0.17054|11|6|0.00067233240223464|0.063326438547486|2019|2018-05-06|-0.29384|2020-03-22|0.2908|2020-04-12
2025-01-05 15:28:38|WEEKLY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|-4.7145244595625|57|0.12891378563396||0|0|-0.29213|4.6|-0.15548|18|-0.15547621813116|18|33.29|-0.07461|-0.01605|-0.048300722875603|-0.016294077351791|58.328284173245|83.495863410294|195.74468473656|0.643|0.429|0.19198|14|5|0.0019338505747126|0.063605498084291|5.3000001907349|2022-09-25|-0.09763|2015-08-23|0.24398|2015-04-19
2025-01-05 15:28:38|WEEKLY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|-1.9558572595012|16|0.12425718381081|0.3174|-1|1|0.31739|1.57|0.55608|223|0.55607694168884|223|47.08|0.00858|0.03924|0.14034704205014|0.25322201533172|182.29484253491|221.46763737789|155.4455512155|0.5|0.333|0.19874|12|7|0.0015467413793103|0.0577575|2.8680000305176|2015-05-17|-0.32432|2020-03-22|0.184|2020-06-07
2025-01-05 15:28:40|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
2025-01-05 15:28:41|WEEKLY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|2.7702624449126|6|0.28745121444216||0|0|-0.1565|3.18|0.03965|33|0.039652420157448|33|34.91|-0.0799|0.03979|-0.076505700638259|-0.11641702487807|23.510468925921|23.703290302748|57.818183031949|0.652|0.435|0.24263|23|12|0.00087721534653465|0.079803700495049|17.059999465942|2010-11-28|-0.37634|2012-06-03|0.28235|2020-07-12
2025-01-05 15:28:42|WEEKLY|10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|-4457.7724953297|70|379.25749844324||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|0.0070563286713287|0.14120645104895|37700|2021-12-05|-0.43952|2018-01-14|2.35071|2015-11-01
2025-01-05 15:28:43|WEEKLY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|5.8695643990921|22|0.67460082738856|0.3906|1|1|0.39063|7.12|-0.30463|3|-0.30462728772274|3|33.64|-0.1213|-0.04528|0.035687975837492|0.11036649494571|94.012099827766|106.06895832|257.97101123772|0.273|0.182|0.24338|11|3|0.0036082608695652|0.078613887468031|11.020000457764|2021-08-08|-0.19367|2020-09-13|0.19733|2021-07-18
2025-01-05 15:28:44|WEEKLY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-19317.742517077|68|1119.5317963054|0.334|-1|1|0.334|16650|0.04167|31|0.041666666666667|31|41.13|0.11697|0.27632|0.5533032520442|0.64273937212069|399.11560211542|392.56371373321|219.07894736842|0.438|0.375|0.28974|16|4|0.0029276689655172|0.093035034482759|60400|2016-07-24|-0.18712|2022-06-19|0.61579|2012-02-05
2025-01-05 15:28:45|WEEKLY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|-0.8183178832727|23|0.028745366054692||0|0|0.06918|0.74|0.28361|121|0.2836106351661|121|56.93|0.06803|0.12409|0.2576509064287|0.24762590590349|643.60490921038|330.28624487832|145.09804379889|0.643|0.429|0.19684|14|6|0.0014050427350427|0.05634619047619|2.579999923706|2013-05-19|-0.26945|2016-06-26|0.26852|2011-04-03
2025-01-05 15:28:46|WEEKLY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|4.9556977246286|18|0.17706462954705|0.0718|1|1|0.07184|5.52|-0.11957|14|-0.11196910095112|15|35.22|0.50009|0.79638|-0.030154333188161|-0.011128238875178|63.206160850756|82.612317065382|1003.6363384152|0.522|0.435|0.14977|23|7|0.0050285973397823|0.057995272067715|18.809200286865|2013-04-28|-0.34699|2013-06-02|1.55549|2012-10-07
2025-01-05 15:28:47|WEEKLY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|266.04207734203|130|10.835975236577|0.8934|1|1|0.89337|300.5|-0.23567|10|-0.03479712463133|42|29.1|0.0385|0.10601|0.1247256684412|0.2232064463057|700.21644954286|1313.5963468542|4905.4904091794|0.51|0.333|0.11925|51|15|0.0033266893986361|0.042387327960322|305|2024-11-24|-0.2399|2021-05-23|0.4302|1998-11-22
2025-01-05 15:28:48|WEEKLY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|-3.7673260533166|8|0.21019782314753||0|0|0.02484|3.14|-0.14051|44|-0.14051271205604|44|59|0.17384|0.24706|0.25011135539837|0.2718225527031|312.44397295335|218.49167761303|106.69385054258|0.7|0.5|0.20949|10|4|0.0010409715242881|0.064079581239531|7.3000001907349|2019-07-07|-0.24103|2020-03-15|0.25538|2014-07-27
2025-01-05 15:28:49|WEEKLY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|-98.499074491676|20|7.0421901061745||0|0|0.16012|85.5|2.12288|61|2.1228822899226|61|31.25|0.2023|0.31635|0.51719373658284|0.74499807129717|659.49269512375|793.94459897737|1683.0708914189|0.583|0.417|0.27061|12|6|0.0092208629441624|0.091825837563452|137|2024-07-21|-0.23838|2020-03-22|0.25824|2019-01-27
2025-01-05 15:28:51|WEEKLY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|13.953471234128|15|1.1888427566538|0.1347|1|1|0.13472|17.52|0.29709|45|0.29708910512167|45|37.45|0.06573|0.15127|0.247972738939|0.247972738939|218.75555335952|218.75555335952|262.12085433664|0.455|0.455|0.29331|11|4|0.0041331924882629|0.094764812206573|20.367244720459|2021-09-05|-0.19027|2021-09-26|0.2343|2024-03-03
2025-01-05 15:28:51|WEEKLY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-1.1821368440801|94|0.065886443303494||0|0|0.21014|1.09|-0.02128|30|-0.021276575957413|30|33.41|-0.03464|0.04835|-0.034122346189756|0.025178147291057|42.691935743246|111.84529811578|149.31506916425|0.591|0.364|0.20475|22|8|0.0017149275362319|0.068083466183575|3.2599999904633|2012-02-12|-0.2451|2020-03-15|0.30055|2018-01-07
2025-01-05 15:28:52|WEEKLY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|1.2635538419427|46|0.032275801464548|0.0408|1|1|0.04078|1.327|0.00932|23|-0.15328950195927|19|31|0.04616|0.081|-0.04322177954794|-0.11016593629823|79.227162752949|78.99465616|132.70000219345|0.714|0.286|0.18546|7|5|0.0018801526717557|0.054391488549618|2.2599999904633|2020-10-04|-0.16638|2022-06-26|0.17647|2022-04-10
2025-01-05 15:28:53|WEEKLY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|0.66059423560256|34|0.098475961878587|0.0506|1|1|0.05063|0.83|0.88778|144|0.3187760220936|65|87.33|0.25092|0.3921|0.60328005467334|0.3187760220936|248.95665084|131.878|16.500993015711|0.667|0.333|0.53497|3|2|-0.0024382033898305|0.13478423728814|11.640000343323|2021-06-27|-0.22826|2024-01-21|0.4026|2024-10-06
2025-01-05 15:28:54|WEEKLY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.21427973377435|62|0.02700552818464||0|0|0.65111|0.157|-0.45122|50|-0.45121952194603|50|45.67|-0.0004|0.05037|-0.016455902919733|-0.06618944983504|50.324249298147|72.37530152|8.3957221842177|0.667|0.333|0.37025|6|4|-0.0036117014925373|0.1329083880597|3.4700000286102|2021-02-21|-0.26168|2018-12-23|0.36667|2022-11-20
2025-01-05 15:28:55|WEEKLY|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|356.82704558272|5|34.724318139092|0.3833|1|2|0.191|485.38|0.10358|46|0.10357600225021|46|31.63|-0.00258|0.07458|0.037650417298678|0.10733731700223|179.28245292455|575.62340852888|1662.2602472629|0.633|0.408|0.18734|49|18|0.00307287001287|0.066837464607465|496|2025-01-05|-0.26622|1998-06-28|0.34632|1995-05-28
2025-01-05 15:28:56|WEEKLY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|-1.212626109115|75|0.080042487160594||0|0|0.39181|1.04|0.25228|40|0.25227615398469|40|36.95|-0.07347|0.26316|0.33616865413745|0.40852336420205|609.12912705855|597.03908417119|68.421050980481|0.55|0.45|0.29669|20|5|0.0040650553505535|0.082380319803198|2.8193409442902|2020-11-22|-0.2038|2015-07-05|4.02799|2016-08-21
2025-01-05 15:28:57|WEEKLY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-1.1720432264148|7|0.061551251626541|-0.0211|-1|1|-0.02105|0.97|-0.09466|45|-0.094655478071962|45|36.73|-0.06502|0.0121|-0.051317389178104|0.015084617550751|41.517513153408|90.856630569732|52.150538771507|0.5|0.364|0.21161|22|8|0.00026318181818182|0.067162702702703|4.0339999198914|2015-06-07|-0.16788|2011-09-25|0.21693|2009-12-06
2025-01-05 15:28:58|WEEKLY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|-18.568784016012|27|0.71959440497524||0|0|0.08182|16.16|-0.08997|20|-0.08996896367063|20|36.05|0.02793|0.07017|0.075859707772361|0.086663607706627|221.4528869657|180.75034286853|170.64413296455|0.727|0.455|0.16848|22|13|0.0015889255189255|0.05996547008547|34.599998474121|2021-10-03|-0.19302|2020-03-08|0.21053|2010-05-16
2025-01-05 15:28:59|WEEKLY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|-12.7658338188|20|0.68027797138914||0|0|0.20896|10.6|0.51189|75|0.51189208745688|75|36.64|-0.02644|0.0371|0.065479229724105|0.056511408894659|184.94691709039|145.0151083379|164.85226538814|0.545|0.409|0.15045|22|8|0.0013199878787879|0.050169006060606|19.549999237061|2024-05-05|-0.15642|2020-03-15|0.16631|2023-04-16
2025-01-05 15:29:01|WEEKLY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|19603.97033676|112|1512.406468626||0|0|1.12676|21693|-0.30294|44|-0.30294365012616|44|26.3|0.0934|0.18555|0.24192258273957|0.35065224545504|3237.4118159098|14139.383851161|34988.709677419|0.567|0.45|0.16218|60|13|0.0047680935464772|0.06124503848431|24560|2024-10-06|-0.45313|1998-09-06|0.37778|1998-10-25
2025-01-05 15:29:02|WEEKLY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|-0.72104509764063|25|0.066567630944927|0.1667|-1|1|0.16667|0.5|0.1347|31|0.13469588717793|31|48.5|0.13493|0.24719|0.003241713248271|-0.071578122431125|76.623057363113|58.826779905962|15.060241266681|0.357|0.286|0.42675|14|5|0.00077830725462304|0.12889758179232|3.4900000095367|2011-07-24|-0.25926|2024-07-21|0.61905|2014-03-23
2025-01-05 15:29:03|WEEKLY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|0.61512392007041|14|0.096011128579571|-0.3148|1|1|-0.31481|0.74|0|25|0|25|51.4|0.13215|0.18535|0.23293768346558|0|146.588|100|21.264367973589|0.4|0.2|0.42925|5|3|-0.0031117037037037|0.11438833333333|5.0900001525879|2021-07-25|-0.17931|2023-12-24|0.28293|2022-06-12
2025-01-05 15:29:03|WEEKLY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|-7.5878286825817|159|0.22082959489868||0|0|0.42276|7.1|0.43023|84|0.43023251687726|84|36.67|0.13715|0.20152|0.27425815252883|0.45266378505824|1068.9584810413|820.87906618215|151.7094052363|0.722|0.389|0.2321|18|10|0.0019508190709046|0.065133887530562|21.39999961853|2011-01-16|-0.51724|2013-03-10|0.4359|2009-07-05
2025-01-05 15:29:04|WEEKLY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|24.100244072544|59|1.4012344112943|0.2818|1|2|0.24939|25.55|0.12979|79|0.049289332500089|30|35.57|-0.00693|0.06479|0.10675480555706|0.17114738497716|180.45423174295|199.90462353674|234.18881388088|0.524|0.333|0.15287|21|5|0.0018302732919255|0.052098559006211|44.704116821289|2018-07-01|-0.25263|2013-06-16|0.19615|2009-05-17
2025-01-05 15:29:06|WEEKLY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|-11828.3058832|23|1098.1183296176||0|0|0.18603|9320|-0.20431|30|-0.2043085476025|30|43.94|0.22018|0.34399|-0.060154636799369|0.053526087104388|38.649348904071|110.07482552475|449.15662650603|0.5|0.375|0.3429|16|5|0.004624524137931|0.10908282758621|33300|2021-11-14|-0.23333|2020-03-22|0.45938|2020-09-13
2025-01-05 15:29:07|WEEKLY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|1188.9160820803|80|108.61906618778|0.9414|1|2|0.85627|1297.35|0.21737|81|0.21736699236986|81|34.78|-0.14989|-0.06362|-0.19455805525698|-0.077589112174699|21.60315541045|67.682617493088|215.75752568161|0.667|0.444|0.22931|9|5|0.0028041071428571|0.074805484693878|1593.9000244141|2024-12-15|-0.13056|2019-05-26|0.25909|2017-12-03
2025-01-05 15:29:08|WEEKLY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|-11.404594899471|38|0.53708344493205||0|0|0.20021|9.57|-0.02559|17|-0.025586254489218|17|33.35|-0.00801|0.07642|0.073814033702861|0.19000620130278|129.41641357715|364.81342342333|191.01794925387|0.731|0.423|0.2398|26|11|0.0022727654867257|0.081671316371682|18.450815200806|2019-03-17|-0.21382|2020-03-22|0.29178|2014-08-17
2025-01-05 15:29:09|WEEKLY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|3.7010596375349|33|0.1344638919051||0|0|-0.00518|3.84|-0.01431|31|-0.014305077015075|31|50.13|0.30588|0.36721|0.56558437935964|0.79732239007805|274.69198572334|315.60369236456|280.29196356233|0.267|0.2|0.13583|15|2|0.0029305229591837|0.046189477040816|7.1799998283386|2019-06-23|-0.79248|2010-03-28|0.24176|2012-04-01
2025-01-05 15:29:10|WEEKLY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|-615.75011078934|25|43.824922658699|-0.0734|-1|1|-0.0734|570.3|0.63936|62|0.63936250274554|62|34.58|0.13022|0.2416|0.36621681278048|0.58365445778846|1091.5750957094|3758.936248654|2794.218481414|0.628|0.419|0.29093|43|20|0.0045249768365321|0.099092812706817|1127|2018-08-12|-0.29855|2020-03-15|0.42173|2009-05-10
2025-01-05 15:29:11|WEEKLY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|142.32135729327|4|15.172755751162|-0.0742|1|1|-0.07416|178.27|-0.20344|38|-0.088838300462925|8|38|0.17947|0.30428|0.41576534725403|0.7913818951519|152.57824773798|350.71221003691|484.82459084338|0.609|0.348|0.30243|23|12|0.0044205245153934|0.11005889395667|475|2018-01-14|-0.23066|2020-03-22|0.412|2009-05-24
2025-01-05 15:29:12|WEEKLY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|-13767.081504691|3|1125.6938348969|0.0159|-1|1|0.01587|10540|-0.24577|6|-0.24577464788732|6|35|-0.15862|-0.11664|-0.21916209523744|-0.21916209523744|47.358263889619|47.358263889619|58.393351800554|0.5|0.5|0.2966|6|4|0.0011854716981132|0.097921981132075|61400|2020-12-27|-0.22193|2021-08-22|1.21607|2020-12-20
2025-01-05 15:29:13|WEEKLY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|-6271.7110985666|18|588.9036995222||0|0|0.23802|4610|-0.01059|11|-0.010594832194772|11|48.56|0.06309|0.10961|0.14469317978029|0.16039619313158|228.83381376046|171.99790969805|29.741935483871|0.563|0.313|0.23572|16|8|-0.00031764483627204|0.065816712846348|16250|2015-06-14|-0.29253|2020-03-22|0.39003|2020-03-29
2025-01-05 15:29:13|WEEKLY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|-120.82630913024|23|7.9921035520409|0.3907|-1|1|0.3907|91.7|-0.18649|4|-0.18648648648649|4|30.19|-0.02324|0.09264|0.097552604717158|0.19833559732848|86.943862474746|274.0166451907|121.73104303635|0.577|0.423|0.25779|26|6|0.002804312267658|0.085972986369269|376|2022-03-27|-0.32076|2015-02-22|0.56258|2015-03-01
2025-01-05 15:29:14|WEEKLY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|-58.621509275007|7|4.3905028373558||0|0|0.08806|45.05|-0.01748|13|-0.017481088379408|13|26.67|-0.04566|0.09581|0.10595356589368|0.17593915203133|269.72720835105|372.41248622436|91.863781394826|0.6|0.4|0.18327|30|11|0.0027290694789082|0.061466600496278|170.63999938965|2010-04-04|-0.8992|2016-09-11|0.29206|2021-02-21
2025-01-05 15:29:16|WEEKLY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|-76.700170296158|38|1.3139799251684||0|0|0.03816|73.1|-0.01935|83|-0.019354838709677|83|31.45|-0.06426|-0.01264|-0.076542497760513|-0.083962612904376|42.608856937385|53.57925239326|94.043477829852|0.5|0.35|0.14746|20|6|0.00059324324324324|0.051152987987988|137|2016-10-09|-0.17893|2020-03-15|0.19019|2020-10-18
2025-01-05 15:29:17|WEEKLY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|-198.76141431293|38|13.040166630982||0|0|0.12285|178.5|-0.10903|21|-0.10902567324848|21|39.31|0.03933|0.15241|0.085418325629159|0.12616445523162|139.82333434867|191.65410753455|194.02173913044|0.625|0.438|0.24378|16|5|0.0026640990990991|0.080778648648649|615|2021-03-21|-0.21797|2020-03-15|0.28814|2018-12-02
2025-01-05 15:29:18|WEEKLY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|30.897994468831|32|1.1673350498999|0.1105|1|1|0.11053|34.85|-0.02738|9|-0.027377454742001|9|34.17|0.12796|0.20717|0.085019534706271|0.10952303636435|172.80492355244|220.61746747422|130.37784912437|0.739|0.435|0.18631|23|11|0.0031040391676867|0.062469155446756|85.933197021484|2012-05-06|-0.75761|2012-07-08|0.276|2022-03-06
2025-01-05 15:29:19|WEEKLY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|9.135455316881|27|0.66965260501667|-0.1636|1|1|-0.16356|9.7|-0.24011|9|0.24052981590056|39|26.31|0.22143|0.30029|0.54017504541558|0.67331146693702|283332.79061778|456242.93961115|97000.000260795|0.705|0.574|0.2122|61|16|0.0067978172900061|0.091949754751686|13.764245033264|2021-01-03|-0.36573|2020-03-22|1|1994-01-09
2025-01-05 15:29:20|WEEKLY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|3063.644628222|59|414.11311758981||0|0|0.28366|3575|-0.15057|22|-0.1505728314239|22|35.9|0.05622|0.09961|-0.089614889539684|-0.049366007971046|24.361268879805|58.448294034871|36.950904392765|0.571|0.381|0.24626|21|10|0.00048588669950739|0.080455049261084|11110|2009-08-09|-0.23891|2021-04-18|0.54989|2021-04-11
2025-01-05 15:29:21|WEEKLY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1381.3203893817|51|66.853883185486|0.152|1|1|0.152|1584|-0.12403|16|-0.1505728314239|22|85.2|-0.01504|0.01745|-0.12403100775194|0|87.597|100|159.1959798995|0.2|0|0.1709|5|2|0.0013230672268908|0.047880777310924|1598|2019-11-17|-0.10891|2015-12-13|0.07925|2019-09-22
2025-01-05 15:29:22|WEEKLY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|-25.223584285223|9|1.9385473391412||0|0|-0.16727|22.54|-0.25824|42|-0.12974609939278|17|27.46|-0.01104|0.09248|0.0896637372935|0.28706108173368|67.442838935993|557.91301725215|4600.0000973137|0.714|0.429|0.29318|28|16|0.0071982368082368|0.096487940797941|33.919998168945|2023-09-17|-0.21111|2015-11-01|0.55814|2015-12-27
2025-01-05 15:29:23|WEEKLY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|271440.62197837|140|40686.459340544||0|0|15.39344|400000|-0.21393|19|0.90790695870984|73|37|-0.0609|0.09307|0.34698830522557|0.90790695870984|149.97508137|190.791|776.9705916631|0.286|0.143|0.35074|7|1|0.0083049497487437|0.11532090452261|413500|2024-11-17|-0.25764|2020-03-15|0.37826|2020-09-06
2025-01-05 15:29:24|WEEKLY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|-24.948095916813|2|1.476031819683||0|0|-0.02767|20.8|0.2022|55|0.20220222703786|55|41.04|0.05968|0.15413|0.13836792610586|0.18494028007086|210.30327588354|213.59302695427|114.91712043473|0.417|0.25|0.21499|24|7|0.0020136409736308|0.075356490872211|48.029998779297|2012-08-26|-0.69371|2015-09-27|0.21792|2020-04-12
2025-01-05 15:29:25|WEEKLY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|10.534434945489|25|1.1085217293417||0|0|0.15029|13.93|-0.36836|7|-0.0056741717208132|18|26.26|-0.06062|0.01457|-0.00033990678201713|0.14008662231818|39.053170886709|201.26926165001|995.71120949877|0.593|0.37|0.22638|27|8|0.0046126330150068|0.075434843110505|14.260000228882|2025-01-05|-0.17598|2013-12-22|0.26168|2022-09-11
2025-01-05 15:29:27|WEEKLY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|-3.1445005052458|30|0.33150017636255||0|0|0.47859|2.07|-0.2088|28|-0.20880462950908|28|20|-0.13498|-0.08045|-0.24971552880269|-0.23868966803009|22.095028686673|41.6068359824|16.254108921849|0.5|0.3|0.35753|10|5|-0.0049502620087336|0.12094716157205|24.039840698242|2021-06-27|-0.22257|2022-11-13|0.31086|2022-08-07
2025-01-05 15:29:27|WEEKLY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|-2099.8262438584|4|146.94208128614|0.0053|-1|1|0.00534|1677|0.45455|34|0.45454545454545|34|29.33|0.16054|0.32629|0.45723821973715|0.52252800165823|26205.465032769|22006.371622902|95.555555555556|0.469|0.391|0.27748|64|12|0.0037236223404255|0.10821164893617|6525|1994-06-26|-0.37141|2002-07-28|1.00084|1989-11-12
2025-01-05 15:29:28|WEEKLY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|-36.368734074866|1|1.8562446280438||1|0|0|30.2|-0.04588|28|-0.045877250921944|28|41.63|0.09263|0.1785|0.33621576715365|0.42103769107897|214.09373597648|234.72359252336|99.538564967224|0.375|0.313|0.2148|16|4|0.0014225825825826|0.07573545045045|160.24000549316|2014-06-29|-0.23846|2017-04-16|0.21091|2015-10-04
2025-01-05 15:29:29|WEEKLY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|201.71352626681|47|14.026257075484||0|0|0.30007|223.7|-0.15665|18|7.7147927026526|101|43.38|0.65809|0.87596|1.0864644888405|1.7137624403793|3075.2584012809|5689.3762435631|5831.5953845245|0.692|0.462|0.2491|13|4|0.0090079180327869|0.090320639344262|260|2024-07-21|-0.32999|2020-03-22|0.53002|2020-04-12
2025-01-05 15:29:30|WEEKLY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|-1062.9151670615|44|83.799550118448|0.3303|-1|1|0.33032|934.5|1.07982|108|1.0798209910691|108|36.13|-0.04119|0.15418|0.45930049077659|0.45930049077659|259.73215794376|259.73215794376|229.80450363363|0.375|0.375|0.32357|8|2|0.0047229518072289|0.095090903614458|1794.4000244141|2023-12-17|-0.36885|2020-03-22|0.27826|2018-11-04
2025-01-05 15:29:32|WEEKLY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|-41072.958337395|8|1346.7571005946||0|0|0.00935|37100|0.5984|47|0.59840425531915|47|62.75|0.21744|0.25788|0.59840425531915|0.59840425531915|159.84|159.84|80.82788671024|0.25|0.25|0.18781|4|1|0.0014893410852713|0.071599418604651|81900|2021-09-26|-0.3099|2020-03-22|0.46791|2020-04-12
2025-01-05 15:29:32|WEEKLY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|-4.9608473687677|3|0.3669491181542||0|0|0|3.74|-0.26667|10|-0.26666665108375|10|43.42|0.10151|0.14547|-0.011378477418696|-0.14523165574127|86.617252822887|61.4570947363|53.428571564811|0.417|0.25|0.22415|12|5|-6.7304015296365E-5|0.070850095602294|15.800000190735|2016-01-24|-0.192|2020-03-01|0.22051|2015-11-22
2025-01-05 15:29:33|WEEKLY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|-9.7350616752764|6|0.50051861702385|0.0289|-1|1|0.0289|8.4|-0.04843|12|-0.048433581398251|12|42.86|0.26075|0.30917|0.40927668468766|0.50155415714076|1011.4228283181|560.46344609563|187.49999068677|0.643|0.429|0.21594|14|8|0.0025730909090909|0.076127570247934|33.75|2016-12-25|-0.19383|2017-05-14|0.2459|2015-04-05
2025-01-05 15:29:34|WEEKLY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.1767606638169|146|0.11058688833632|0.8243|-1|1|0.8243|0.81|0.05773|36|0.057728109755307|36|41.69|-0.06813|0.06544|0.15466617376864|0.15373058376541|177.43978316248|161.39438814756|5.2123552404926|0.438|0.313|0.30439|16|5|-0.0011954679802956|0.099580726600985|21|2009-07-26|-0.34247|2024-03-10|0.34829|2011-10-30
2025-01-05 15:29:35|WEEKLY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|6.7915680146102|75|0.10947736978917|0.6133|1|2|0.5423|7.11|0.07555|35|0.075552236690965|35|34.05|-0.02815|0.02095|0.02433192571591|0.0023303477674593|103.84424255128|79.640705695372|102.59740706543|0.714|0.476|0.2274|21|11|0.0012643219264892|0.070629746514575|11.60000038147|2009-12-13|-0.27079|2018-07-15|0.31286|2009-12-06
2025-01-05 15:29:37|WEEKLY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|47.961585316713|37|2.857379299031|0.1641|1|1|0.1641|55.26|0.20009|80|0.098642131930082|26|23.36|-0.00813|0.04774|0.083786152361185|0.12856912119888|477.86966684188|605.80174783851|2579.8319026549|0.566|0.396|0.13383|53|16|0.0033840031397174|0.046834583987441|68|2021-01-10|-0.182|2000-07-30|0.30844|2021-01-03
2025-01-05 15:29:38|WEEKLY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|2.5293460637475|26|0.85305922131182|-0.0289|1|1|-0.02895|3.69|-0.50198|25|-0.2873239421485|6|23.85|0.23898|0.73077|-0.15604781048055|-0.021125192773747|13.782210680175|42.562959199156|79.267903186617|0.462|0.308|0.67393|13|6|0.020793641791045|0.25117385074627|33|2021-01-10|-0.47584|2019-07-28|2.78411|2021-01-03
2025-01-05 15:29:39|WEEKLY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|-17.549267683889|4|0.76642256129622|0.0538|-1|1|0.0538|14.95|-0.13474|16|-0.13473531175914|16|30.88|0.01897|0.1114|0.0045752176690938|0.0040435248049332|85.221640293214|83.805729016119|55.617560550693|0.538|0.423|0.15163|26|8|0.0016410669975186|0.051771674937965|52.319507598877|2018-04-15|-0.56935|2015-02-22|1.35771|2013-05-26
2025-01-05 15:29:40|WEEKLY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|63.176296061786|2|6.6071110288762|-0.091|1|1|-0.09102|73.9|0.19295|23|0.19295302507421|23|28|-0.09654|-0.02515|0.00043904350430142|-0.0046543890497894|81.422282891334|76.817613248663|223.60061492229|0.517|0.414|0.1703|29|9|0.0019247478474785|0.051415006150062|98.699996948242|2024-06-09|-0.15789|2014-10-19|0.39872|2009-05-10
2025-01-05 15:29:40|WEEKLY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-26.324840871792|22|1.6916136239306||0|0|0.16634|21.05|-0.13806|6|-0.13805922544269|6|35.78|-0.02657|0.1543|0.0820414393719|0.11861955823487|88.086918577898|117.00616143921|31.417909309046|0.556|0.5|0.22155|18|2|0.00053363909774436|0.084425263157895|66.5|2012-02-26|-0.24012|2020-03-15|0.6|2020-08-16
2025-01-05 15:29:42|WEEKLY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|-7.1403593714596|6|0.28678646668993||0|0|0.05606|6.23|0.30341|33|0.30340534705603|33|30.05|0.00731|0.04131|-0.023419710770445|-0.008140651430583|69.514237914364|85.786292761198|40.01284612192|0.545|0.455|0.12066|22|8|-0.00088936936936937|0.042072357357357|15.800000190735|2012-02-19|-0.15148|2020-03-22|0.23038|2024-05-19
2025-01-05 15:29:43|WEEKLY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|95.564385540119|6|6.893918882376|-0.0272|1|2|-0.06751|110.5|0.87402|64|0.87401571610242|64|34.87|0.00903|0.07197|0.088226808695613|0.086326877276546|134.89341772755|122.67164203191|448.45780331643|0.304|0.261|0.18624|23|5|0.0028503097893432|0.06376209417596|134.5|2024-04-14|-0.14506|2020-03-15|0.31359|2009-09-06
2025-01-05 15:29:44|WEEKLY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|621.24490086179|58|77.2979746909||0|0|1.19727|811.45|-0.16333|23|0.19769864866016|46|48.26|0.70061|0.87683|1.3113219607325|2.1258118680709|10347.032927685|28697.520535301|30736.741665262|0.613|0.387|0.38946|31|14|0.0074263296844816|0.12827672247263|970|2024-07-14|-0.48193|2001-03-25|1.10294|1999-03-21
2025-01-05 15:29:45|WEEKLY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|-61.526314329526|11|4.7613270102374||0|0|-0.18744|60.31|0.93457|99|0.93457253273416|99|48.28|0.11834|0.1949|0.21121335688658|0.44964825968965|323.92908746284|696.55387041329|311.5185923137|0.722|0.389|0.33465|18|10|0.0037494880546075|0.10577558589306|78.150001525879|2024-06-09|-0.27921|2013-08-04|0.38556|2021-10-24
2025-01-05 15:29:46|WEEKLY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|-10812.39795479|3|1197.4659849299|-0.0475|-1|1|-0.04749|7500|-0.25494|6|-0.25494276795005|6|45|0.5129|0.63591|0.80198345913167|1.1238210462264|2719.3770622522|2736.1911585994|2136.7521367521|0.625|0.438|0.35222|16|10|0.0088917451523546|0.12529851800554|13550|2021-04-11|-0.4108|2017-10-01|1.12892|2017-09-24
2025-01-05 15:29:48|WEEKLY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|-234.63157878292|12|17.250524633368||0|0|-0.00085|187.65|-0.32859|7|0.83478258658147|66|39.79|0.07069|0.27401|0.23847055980005|0.48237277598141|128.81208676861|3398.0570498243|1015.9718509616|0.647|0.382|0.27529|34|13|0.005203797653959|0.095782478005865|303.89999389648|2024-07-14|-0.59679|1999-11-07|2.83914|1999-11-14
2025-01-05 15:29:49|WEEKLY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|-7.5970609374096|7|0.35402036333251|-0.0093|-1|1|-0.00932|6.5|0.33349|51|0.333486051761|51|56.44|0.21864|0.28815|0.29781508627932|0.44726538494372|634.20192933869|872.99234248191|77.937648454156|0.611|0.444|0.19801|18|8|0.0008870939334638|0.073538121330724|9.0100002288818|2015-09-13|-0.29101|2008-10-12|0.25157|2005-10-23
2025-01-05 15:29:50|WEEKLY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|-2.7700206052485|26|0.18834018744439|0.3714|-1|1|0.37143|2.2|-0.04396|23|0.48543242140126|158|39.65|0.10735|0.14702|0.16608213642797|0.29753785134888|464.24742485611|599.37951095871|440.00000953674|0.65|0.4|0.17069|20|11|0.0027168948655257|0.057734572127139|6.1750020980835|2018-08-12|-0.34678|2024-12-01|0.16471|2011-10-16
2025-01-05 15:29:51|WEEKLY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|-31.43801200549|14|0.95433739874169||0|0|0.06425|28.4|0.01505|72|0.015050192932463|72|36.14|-0.07261|0.01595|0.013255508777467|0.057237446398027|105.69439326706|135.01350870195|136.93346158122|0.409|0.273|0.12629|22|6|0.00095741336633663|0.041746274752475|40.779998779297|2011-01-09|-0.18579|2015-03-01|0.23586|2009-05-24
2025-01-05 15:29:52|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
2025-01-05 15:29:53|WEEKLY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-692.56738379681|45|43.139129966775||0|0|0.10264|567|2.57246|96|2.5724596472418|96|54.64|0.2733|0.40626|0.55831151800784|0.75122049711929|4293.9105353188|4678.8561332099|637.0786516854|0.536|0.393|0.29823|28|10|0.0031111308767471|0.097412229987294|912|2022-04-10|-0.30832|2008-10-12|0.47273|1999-12-19
2025-01-05 15:29:54|WEEKLY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|5.8927128871955|16|0.21276001663459|-0.0658|1|2|-0.11504|6|0.05598|69|-0.071246819966035|30|40.87|0.12536|0.18321|0.26501865571452|0.42332285952406|388.73041590784|388.63073966159|268.45638843946|0.533|0.333|0.16878|15|6|0.0024614331210191|0.05770872611465|13.350270271301|2017-02-26|-0.20437|2020-03-15|0.1978|2020-06-07
2025-01-05 15:29:55|WEEKLY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|53.648271340998|26|6.6645001596814||0|0|0.1352|70.95|-0.09658|23|-0.096584833656499|23|30.11|0.09146|0.26237|0.28495398211529|0.44199543968086|367.66681225253|2354.7269228169|24132.652042782|0.514|0.405|0.32459|37|9|0.0078597014925373|0.10992558384548|81.849998474121|2024-11-24|-0.33834|2008-10-12|0.5679|2015-12-27
2025-01-05 15:29:56|WEEKLY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|101.41198323303|3|7.7014050300906|-0.0081|1|1|-0.00806|123|0.09197|67|0.091967257658273|67|39.14|-0.06018|0.03776|0.04000213394611|0.1310911913888|108.08586819748|214.92337546093|984|0.429|0.333|0.19572|21|6|0.0037171844660194|0.06337|151.5|2024-03-24|-0.17313|2011-08-07|0.20811|2014-01-05
2025-01-05 15:29:57|WEEKLY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|1.2967763405606|14|0.15213834965625|0.339|1|1|0.33898|1.58|0.12|26|0.11999996503195|26|31.91|-0.12475|-0.02889|-0.11734873972743|-0.060194266709716|13.879542375698|46.375064830688|72.477063969343|0.565|0.391|0.28756|23|9|0.001445515394913|0.08620969210174|3.7200000286102|2011-04-24|-0.3271|2016-07-10|0.28|2024-03-03
2025-01-05 15:29:59|WEEKLY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|-15476.006341907|117|1473.635009184|0.3341|-1|1|0.33415|13650|4.47691|125|4.4769081867454|125|41.11|0.03288|0.22087|0.3368240699705|0.73902056733416|136.76345077182|511.44552420107|385.15801354402|0.556|0.333|0.35228|18|6|0.0044294042056075|0.11277185747664|31750|2022-08-21|-0.29527|2020-03-22|0.80335|2016-06-26
2025-01-05 15:30:00|WEEKLY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|-89.059646338509|38|4.8096509548254||0|0|-0.06258|88.3|-0.14871|8|-0.14870738602184|8|28.64|-0.0695|0.03533|0.074565988816591|0.1058850459456|173.40134779293|202.53764578584|221.1924025599|0.636|0.455|0.26255|22|8|0.0032191304347826|0.089404392803598|349.5|2018-05-06|-0.24249|2020-03-15|0.33857|2013-02-24
2025-01-05 15:30:00|WEEKLY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|254.60200542685|19|42.141119590417|1.3328|1|2|1.08857|365.5|-0.08696|26|-0.08695652173913|26|40.15|-0.03404|0.07572|0.039527405996198|0.058120956713078|74.698284869458|80.49644370988|289.11565044603|0.538|0.462|0.32131|13|7|0.0043329444444444|0.095216185185185|462.30999755859|2016-03-20|-0.21376|2018-04-29|0.42857|2024-09-01
2025-01-05 15:30:01|WEEKLY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|-5.6896069119076|64|0.72486897540425||0|0|0.60803|3.61|0.00109|24|0.0010869814227343|24|34.9|0.1678|0.19546|0.20296189490404|0.26678798269698|298.39133945286|192.34322457161|49.249658017331|0.9|0.5|0.31007|10|9|0.00083740291262136|0.10064963592233|20.650079727173|2021-08-01|-0.39189|2020-03-22|0.26573|2020-04-12
2025-01-05 15:30:02|WEEKLY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|4.1492875213547|13|0.18088376085823|-0.0434|1|1|-0.04338|4.41|0.05028|49|0.050284933242325|49|29.67|0.2339|0.37707|0.16670509945828|0.28351701726184|538.9457192138|1472.6607349722|2041.6665430652|0.548|0.381|0.1892|42|10|0.0046001033386328|0.071466717011129|20.39999961853|2015-08-02|-0.27533|2004-05-02|1.15829|2005-08-21
2025-01-05 15:30:04|WEEKLY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|959.51441204072|87|100.39205305401|0.5082|1|1|0.50822|1064.2|-0.29612|21|-0.29612174619813|21|30.47|-0.04499|0.01083|0.019329422058586|0.043791707035693|72.752734956082|98.704300340192|164.64763539399|0.706|0.412|0.32655|17|11|0.0030687251655629|0.099854685430464|1894.4000244141|2014-08-10|-0.26959|2016-02-14|0.37792|2016-03-06
2025-01-05 15:30:05|WEEKLY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|-36.291558972664|51|1.8971861970647||0|0|0.3326|30.3|0.34549|31|0.34549460120995|31|31.54|0.05538|0.17688|0.19518299460521|0.29929115314157|406.13199106093|903.39017504809|501.65561967594|0.667|0.5|0.21619|24|6|0.0036168277571251|0.075375551425031|108|2021-04-11|-0.24283|2020-03-15|0.3565|2020-04-19
2025-01-05 15:30:06|WEEKLY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|1.8237876470594|1|0.28540410016284||-1|0|0|2.74|0.05517|18|-0.26250004377216|49|35.17|0.03854|0.13473|-0.080221251494145|-0.12967386716795|38.345406047793|35.141944207699|217.46031986312|0.435|0.304|0.1758|23|9|0.0018546971569839|0.053933658838072|3.920000076294|2024-05-26|-0.25564|2018-05-20|0.2093|2020-05-31
2025-01-05 15:30:06|WEEKLY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|-2.6691568801956|26|0.17506041268191||0|0|0.08661|2.3255|0.23988|69|0.23987711397973|69|40.97|0.08637|0.21494|0.29373330801523|0.37092380175448|2227.327783205|1697.781699544|485.49060564229|0.594|0.406|0.26922|32|11|0.0035344386227545|0.092503443113772|10.300000190735|2004-10-10|-0.52864|2004-10-17|0.73848|2004-10-03
2025-01-05 15:30:08|WEEKLY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|2.7845631065969|14|0.3946310870944||0|0|-0.08894|3.79|-0.19197|11|-0.061480787924956|22|32.71|-0.04828|0.03456|-0.15425102244296|-0.13539157443701|59.962917594492|74.2087764|14.689922767164|0.429|0.286|0.39855|7|2|-0.0044836776859504|0.12834826446281|39.099998474121|2021-07-04|-0.24752|2024-06-30|0.21637|2024-10-06
2025-01-05 15:30:09|WEEKLY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|-6.091991345971|108|0.17376723968501||0|0|0.09146|5.96|-0.18|20|-0.18000000715256|20|45.81|-0.01429|0.08799|0.11306546808838|0.13689783060068|244.98932208893|222.11677549163|77.70534522637|0.5|0.385|0.23966|26|7|0.0010567642526965|0.073160885978428|15.550000190735|2000-03-12|-0.23119|2014-12-14|0.35976|2003-06-08
2025-01-05 15:30:10|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
2025-01-05 15:30:11|WEEKLY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|9.8227611937627|103|0.5007297654411|0.4879|1|2|0.43841|10.86|0.67285|205|0.67285385936623|205|59.44|0.18775|0.38065|0.29826067142488|0.50705942698471|491.76650814395|1230.9304588019|674.53413417295|0.48|0.32|0.24725|25|9|0.0030300188916877|0.079314376574307|27.840000152588|1999-11-14|-0.53298|2015-08-09|1|2015-07-05
2025-01-05 15:30:12|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
2025-01-05 15:30:13|WEEKLY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|-12.259071804031|6|0.65302387109875|0.1022|-1|1|0.10222|10.1|-0.01146|13|-0.011461494688528|13|34|-0.00169|0.0828|0.045532364000524|0.18669528492219|98.310347336496|251.92866129985|195.35783815133|0.583|0.292|0.2144|24|12|0.0022322289890378|0.065420511571255|21.074741363525|2018-06-10|-0.18481|2020-03-15|0.46805|2014-07-27
2025-01-05 15:30:15|WEEKLY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|-80652.628456364|26|6705.3075231595|0.3573|-1|1|0.35728|68000|-0.14238|20|0.58862433862434|76|47.63|0.16171|0.24779|0.40460971135604|0.58694006476669|337.23496953387|393.22190426281|183.2884097035|0.5|0.375|0.26899|8|4|0.003635960591133|0.093032019704433|185000|2023-06-04|-0.23815|2020-03-15|0.32399|2022-03-06
2025-01-05 15:30:16|WEEKLY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|32.645184439634|10|3.5308252280758||0|0|-0.10539|38.2|0.08467|39|0.39046207411974|61|32.52|0.0346|0.1018|0.11735161350173|0.16198946191497|282.59633503363|247.82504434388|232.92683933832|0.44|0.28|0.2262|25|8|0.0023517274939173|0.073671520681265|68|2023-07-23|-0.2454|2020-03-15|0.28627|2020-12-20
2025-01-05 15:30:16|WEEKLY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.28681999091898|14|0.029313087097466|0.0237|1|2|-0.16867|0.345|0.08772|27|0.087719320260277|27|47.76|0.02202|0.14691|0.061247809685486|0.078407443629508|146.68293280304|146.33545937183|12.777777507963|0.529|0.412|0.23268|17|4|-0.00078254545454545|0.084532715151515|6.0199999809265|2010-01-10|-0.27445|2014-10-26|0.34286|2020-07-12
2025-01-05 15:30:17|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
2025-01-05 15:30:18|WEEKLY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|3.3005072205513|14|0.30711296986566||0|0|-0.0615|4.12|-0.15138|18|-0.15138446812981|18|34.61|0.02558|0.08945|0.13886936794019|0.28904443685516|150.45930587087|194.91271544661|108.70712208516|0.522|0.261|0.25405|23|10|0.0018093572311496|0.086558739184178|8.1000003814697|2010-10-10|-0.22462|2012-03-18|0.35878|2021-02-28
2025-01-05 15:30:20|WEEKLY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|-3.5262275281683|23|0.17040918082446|0.1486|-1|1|0.14857|2.98|0.16667|105|0.16666666666667|105|27.46|-0.03047|0.09326|-0.049415834854068|-0.016517773868593|29.722887491237|58.243821272886|260.03489940286|0.536|0.393|0.23368|28|13|0.0029342351453856|0.075019064475348|4.7150001525879|2021-03-07|-0.49053|2016-07-31|0.28351|2010-01-17
2025-01-05 15:30:21|WEEKLY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|-87.177777906215|37|5.2308339059222|0.1134|-1|1|0.11337|76.25|-0.12217|20|-0.12216898618512|20|31.1|0.08479|0.21796|0.39272848164484|0.61618092098434|93.171975488335|186.7473251991|122.98387096774|0.5|0.4|0.31541|10|3|0.0031937463976945|0.10275170028818|698|2020-10-25|-0.31271|2020-03-15|0.29453|2018-06-10
2025-01-05 15:30:22|WEEKLY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.361265835479|17|0.20597417245093|0.3189|1|2|0.02976|1.73|-0.0471|48|-0.047097729760387|48|38.57|-0.1586|-0.01697|-0.047097729760387|-0.047097729760387|95.29|95.29|56.351793377602|0.143|0.143|0.41282|7|0|0.0012336713286713|0.12377548951049|4.2800002098083|2022-02-13|-0.27119|2023-02-26|0.52326|2024-09-08
2025-01-05 15:30:22|WEEKLY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-23.746522975852|74|2.0495173130843|0.3698|-1|1|0.36977|18.39|0.77284|84|0.77284264773389|84|38.25|0.02635|0.1107|0.14676862477934|0.14676862477934|122.95100140551|122.95100140551|115.58767797625|0.375|0.375|0.27552|8|3|0.0016750659630607|0.08275308707124|40|2021-06-20|-0.16366|2022-03-06|0.19968|2022-10-30
2025-01-05 15:30:23|WEEKLY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|-98.824589667393|1|4.1748634767775||1|0|0|85.1|-0.14472|11|-0.14472363342592|11|30.89|-0.00474|0.07296|-0.011328936945176|-0.015686124072773|80.950057766999|82.827311287649|153.333330584|0.5|0.333|0.161|18|6|0.0016854496402878|0.055177122302158|273|2017-12-03|-0.16206|2020-03-15|0.25858|2022-12-18
2025-01-05 15:30:25|WEEKLY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|190.33741370931|165|16.375724174509||0|0|2.72881|222.61|0.20765|59|0.20765034441715|59|38.39|0.01474|0.16341|0.12856148139903|0.20649976225484|279.65249521344|553.99524726296|5201.167983595|0.611|0.417|0.23841|36|13|0.0047468499353169|0.084790983182406|246|2024-12-15|-0.62656|2002-10-20|1.41481|2002-10-27
2025-01-05 15:30:26|WEEKLY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|540.14321039824|88|68.368090691026|3.6305|1|2|3.41839|698|0.26413|53|0.26412894788944|53|50.09|0.2584|0.33385|0.386891202034|0.49835585298427|2854.9853768549|1284.1429590998|189.19065305499|0.739|0.478|0.36578|23|16|0.0032482405165456|0.10722280064568|1368.4599609375|2015-11-29|-0.54112|2019-10-13|0.45107|2003-08-24
2025-01-05 15:30:27|WEEKLY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|6.6037649789664|63|0.62470319987788||0|0|0.87174|8.61|-0.10577|32|-0.11223087381008|14|20.53|-0.99076|2.5543|3.8895475324368|5.5994487444495|13916.676650766|51097.228356904|12299.999457173|0.895|0.632|0.27986|19|9|0.046871946902655|0.084257367256637|9.4399995803833|2024-10-20|-0.20273|2017-10-29|18.71429|2016-06-05
2025-01-05 15:30:28|WEEKLY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|2.2342782103091|14|0.57862127801586||0|0|-0.52522|2.73|0.19916|85|-0.21956521987014|6|62.8|0.20743|0.38671|0.18244940699383|0.17409194736209|146.71952029287|122.35191325|12.133333418104|0.6|0.4|0.40738|5|2|-0.0013721406727829|0.089438379204893|32.150001525879|2021-04-11|-0.70702|2024-09-15|0.81221|2024-09-22
2025-01-05 15:30:28|WEEKLY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|-3.9825288061024|29|0.30815398347144||0|0|-0.01429|3.55|-0.19745|15|-0.19745369286277|15|44.38|0.1649|0.24394|0.26619753043802|0.4484234081765|281.68598932012|418.86093670198|155.02183456124|0.563|0.375|0.26311|16|5|0.0019960433604336|0.081521490514905|10.89999961853|2018-07-29|-0.29763|2022-02-27|0.33577|2011-04-03
2025-01-05 15:30:30|WEEKLY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|6.394236496538|15|0.62300002730345|-0.191|1|1|-0.19101|7.2|-0.14872|12|-0.1487179291554|12|32.52|-0.00222|0.06334|0.0070456642107208|0.048041679388583|71.577414085064|114.0483767614|160.71428077257|0.6|0.36|0.24298|25|13|0.0020886215235792|0.074701584038694|19.5|2018-01-28|-0.21224|2020-03-22|0.39665|2016-11-06
2025-01-05 15:30:31|WEEKLY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|62.231999232266|36|6.9667802623187|0.2958|1|2|0.22275|64.5|-0.04779|25|-0.04779221175553|25|31.78|0.00654|0.10399|0.15322766436122|0.22598296693783|385.48339863287|457.34819025365|2157.190628571|0.519|0.37|0.22749|27|7|0.0051023404255319|0.08158110862262|84.300003051758|2024-11-24|-0.29299|2008-10-12|0.27024|2024-10-13
2025-01-05 15:30:32|WEEKLY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|6.7697778725614|1|0.27007401704823||0|0|0|7.63|-0.08293|21|-0.082926810262886|21|41.76|0.01406|0.06817|0.049069339519884|0.050783009636195|155.33423980333|129.08212410781|103.247635349|0.545|0.303|0.21193|33|13|0.0011867271407837|0.070573744557329|19.799999237061|1999-09-26|-0.24025|2014-12-14|0.40285|1999-09-19
2025-01-05 15:30:33|WEEKLY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-46627.496193361|80|7583.8173257393||0|0|0.56983|40350|-0.3385|19|-0.33850493653032|19|32.38|0.1154|0.15637|0.14720766889084|0.17665866865444|99.081630421578|90.887595367263|26.989966555184|0.75|0.5|0.3964|8|6|-0.00015047337278107|0.10932405325444|475000|2021-07-18|-0.33732|2020-03-22|0.57576|2021-02-07
2025-01-05 15:30:34|WEEKLY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-5181.48601787|28|525.59024210816||0|0|0.21956|3910|-0.25758|10|-0.25757665851076|10|35.13|-0.08335|0.07989|0.098805289864246|0.14796791734819|92.273849037985|113.3121149111|26.544467073999|0.563|0.375|0.32485|16|4|0.00066986417657046|0.10603247877759|62219|2015-06-28|-0.54006|2019-03-03|0.31278|2024-03-24
2025-01-05 15:30:36|WEEKLY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|-3.0656380771585|7|0.25819143411481|-0.0302|-1|1|-0.03017|2.39|-0.26115|28|-0.26114654275988|28|42.5|-0.01542|0.05149|-0.026926885729455|-0.086352958951216|80.457742231153|69.881219638818|24.487705418609|0.667|0.5|0.44059|6|4|-0.001214214559387|0.13904352490421|31.64999961853|2021-05-02|-0.2635|2022-03-13|0.51056|2022-12-11
2025-01-05 15:30:36|WEEKLY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|-2.5262561720033|38|0.32041872479582|0.4859|-1|1|0.48591|1.53|-0.29948|15|-0.29947935305066|15|30.33|-0.09918|0.06961|0.005470271477096|0.071796507773265|79.840926132353|118.48647473043|7.9646020005616|0.333|0.278|0.35562|18|6|-0.00041471698113208|0.11170341337907|35.860000610352|2014-12-28|-0.68729|2015-12-13|0.33759|2015-10-11
2025-01-05 15:30:37|WEEKLY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|-0.60439014460069|17|0.035630047405503||0|0|0.07547|0.49|-0.3375|92|-0.33750004563481|92|39.89|0.00661|0.12277|-0.0064280696440581|0.012862679271618|35.156794234474|63.04707385182|34.265736189499|0.556|0.389|0.24307|18|7|0.00052287465940054|0.091685395095368|2.9700000286102|2019-11-03|-0.34826|2018-04-15|0.35593|2022-12-11
2025-01-05 15:30:38|WEEKLY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|-9.8297677616737|57|0.68934347433371||0|0|0.12961|8.965|0.21757|60|-0.08090852640736|12|46.06|0.158|0.2499|0.23920440775927|0.41988636796406|261.43978974|340.72250713983|126.14324344144|0.556|0.333|0.27344|18|6|0.0021928813559322|0.091411367231638|17.444999694824|2023-08-13|-0.4462|2008-10-19|0.50923|2008-11-30
2025-01-05 15:30:39|WEEKLY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|1.7091777597411|14|0.093054969931603||0|0|-0.13023|1.87|-0.00862|23|-0.0086229148534207|23|31.62|-0.03492|0.05403|-0.052182376060957|0.044795161220238|35.792881167367|89.282435321139|111.3095275686|0.429|0.286|0.1862|21|5|0.001318094534712|0.067853810930576|5.1500000953674|2014-02-02|-0.15814|2021-03-07|0.29114|2020-07-12
2025-01-05 15:30:41|WEEKLY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|3.8607100338563|110|0.31309663948665|0.8592|1|2|0.82625|4.73|-0.14557|9|-0.14556962837108|9|37|-0.02826|0.06236|0.1660566562179|0.17048749374518|308.65478093492|200.818375871|397.47897408691|0.526|0.368|0.22386|19|6|0.0029723891625616|0.072368325123153|9.829999923706|2014-01-19|-0.17008|2018-03-25|0.34247|2010-01-24
2025-01-05 15:30:42|WEEKLY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|-0.17285354438654|25|0.0099511817204674||0|0|0.10559|0.144|0.26991|73|3.3366437070938|57|33.15|0.17025|0.24585|0.58157894866704|0.73242074137676|834.40851110977|576.8551930264|35.555553920312|0.35|0.25|0.19241|20|4|0.00023720524017467|0.059899010189229|0.56800001859665|2014-09-14|-0.20792|2020-03-01|0.3578|2020-04-05
2025-01-05 15:30:42|WEEKLY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|3.7407934101051|3|0.10623552297134|0.053|1|2|0.04178|4.064|-0.07622|11|-0.076221800164772|11|31.2|0.01609|0.14456|0.10058442237513|0.1410359195888|341.33942568343|494.9762500701|390.76925757369|0.463|0.39|0.18494|41|9|0.001892068696331|0.048222318501171|11.270000457764|2014-06-01|-0.20877|2009-01-25|0.31067|2010-12-12
2025-01-05 15:30:43|WEEKLY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|-64.523810137289|31|3.046269969469||0|0|-0.06037|54.98|4.83645|78|4.836454235105|78|38.73|0.21139|0.32361|0.35828342154115|0.51400021050931|244.61223281403|549.29201507284|424.22839028091|0.591|0.455|0.25114|22|6|0.0035132653061224|0.087093866213152|91.400001525879|2024-03-10|-0.22452|2020-03-22|0.60521|2023-10-29
2025-01-05 15:30:44|WEEKLY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|18.616653947913|37|2.4907905559998|1.1427|1|2|1.00663|24.2|-0.10302|19|-0.10301952254288|19|36.29|-0.29646|-0.19966|-0.12888187577302|-0.11215663701692|57.367646876778|69.880438127973|352.25620329061|0.571|0.429|0.26674|7|3|0.0065299310344828|0.092193793103448|29.25|2024-11-24|-0.1565|2019-09-01|0.56168|2019-06-30
2025-01-05 15:30:46|WEEKLY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-21.336248822326|95|1.4425231398538||0|0|0.44679|18.61|-0.19824|10|-0.19823554169529|10|34.86|0.03656|0.12038|0.045705711445572|0.11591783116741|113.93125462481|202.18233076817|137.647928848|0.773|0.455|0.2555|22|11|0.0019932636469222|0.081884367015099|113|2015-12-13|-0.27125|2008-10-12|0.2944|2018-11-25
2025-01-05 15:30:47|WEEKLY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|5.1877066429492|4|0.46344236856134||0|0|-0.09173|6.04|0.04834|39|0.048342592260413|39|77.33|0.28437|0.35355|0.048342592260413|0.048342592260413|104.834|104.834|20.474576141875|0.333|0.333|0.23315|3|0|-0.0044605531914894|0.1007889787234|35.650001525879|2020-07-12|-0.22721|2024-06-02|0.2523|2021-04-25
2025-01-05 15:30:48|WEEKLY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|287.56270048402|54|21.094065953124|0.5017|1|2|0.45368|306|-0.06045|79|0.10951008645533|73|30.52|-0.04775|0.0864|0.13365287261121|0.19913218385005|193.0091916019|231.11067987367|604.50416131332|0.524|0.381|0.27115|21|6|0.0050037319884726|0.087225706051873|403|2024-07-07|-0.34898|2013-10-13|0.4118|2016-02-21
2025-01-05 15:30:49|WEEKLY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|311.27687395968|5|31.754094627798|-0.12|1|1|-0.11998|361.25|-0.40102|8|2.6232032576996|65|32.27|0.13496|0.20124|0.23002445169974|0.86778249018316|80.359138839994|660.75838088174|1910.3649017186|0.727|0.364|0.31276|11|7|0.010322534818942|0.099548746518106|422.5|2024-12-15|-0.25665|2020-03-15|0.23609|2020-03-29
2025-01-05 15:30:49|WEEKLY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|1.0656219688155|14|0.084987467447259||0|0|-0.1791|1.1|-0.35957|23|-0.20769217058166|17|54.76|0.3194|0.42726|0.45019785860898|0.58575646283575|1301.0605923747|877.24292635652|36.18421176464|0.706|0.471|0.24409|17|10|0.0011074046610169|0.089868538135593|6.789999961853|2007-12-16|-0.48954|2008-11-02|0.40632|2017-02-05
2025-01-05 15:30:51|WEEKLY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|-7537.1215116172|7|662.69048759637||0|0|0.03337|5441.3999|-0.14726|13|-0.147255830758|13|36.21|0.04478|0.15941|0.12315436339332|0.1995744318127|284.74616061303|569.46041047922|3294.8229509196|0.512|0.326|0.22022|43|12|0.0036895393474088|0.083711701855406|8750|2024-10-13|-0.23403|1995-01-15|0.55238|2001-09-09
2025-01-05 15:30:52|WEEKLY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|-9791.9374127294|20|681.3269286675||0|0|0.0193|8640|0.30519|57|0.30518518518519|57|39.7|0.00176|0.12676|0.075803106943816|0.20541391852922|176.20790734|483.97482775266|583.78378378378|0.65|0.45|0.31843|20|9|0.0047741697416974|0.09936889298893|21900|2020-09-06|-0.30137|2020-03-22|0.40416|2018-10-14
2025-01-05 15:30:53|WEEKLY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.7348968503743|19|0.16224150821584||0|0|-0.07547|2.28|-0.08842|13|-0.08842006142475|13|44.17|0.17126|0.27387|-0.0055936199777606|-0.010064534523851|75.534564565584|75.895579093035|36.774194218242|0.611|0.444|0.25168|18|9|0.00034483394833948|0.082161611316113|14.039999961853|2019-07-21|-0.30492|2024-09-01|0.4955|2024-06-02
2025-01-05 15:30:54|WEEKLY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|139.66874857015|39|17.938744097452||0|0|1.25686|181|-0.2263|12|-0.1143965208113|28|36.38|-0.08459|0.03579|0.068878516932065|0.11363374689849|134.31397609284|169.13950375078|1054.1642352693|0.571|0.429|0.23365|21|7|0.0044845137157107|0.074476097256858|203|2024-12-22|-0.23234|2020-03-22|0.30291|2009-11-08
2025-01-05 15:30:55|WEEKLY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-2217.6162032425|43|126.15539294282||0|0|0.15643|1772.3|-0.15772|48|-0.1577164917042|48|49.06|0.53552|0.72003|0.75825651644625|1.3970283198901|880.93314979842|5109.8309211283|6236.1014921547|0.833|0.5|0.36144|18|10|0.0068877945945946|0.1142428972973|5223.5498046875|2021-09-19|-0.21925|2020-03-15|0.44268|2008-01-06
2025-01-05 15:30:57|WEEKLY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|441.33157847093|5|34.389473843023|0.059|1|2|0.03925|529.5|-0.07263|15|9.0337980242705|125|39.63|0.43736|0.6321|0.9773334954803|1.4400274968196|313400.82440098|1933813.0603042|5295000.1183538|0.61|0.439|0.25245|41|14|0.0095070841006753|0.090028944137508|584|2024-07-28|-0.5|1994-02-27|1|1994-02-20
2025-01-05 15:30:58|WEEKLY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|-1.832366453519|6|0.22625004315303||0|0|-0.2967|1.18|-0.11881|14|-0.24385963385932|26|33.08|-0.03392|0.10198|0.11146504475149|0.10693990002706|145.78278280984|110.22555236|43.223441000135|0.417|0.167|0.33289|12|4|0.0013156467661692|0.1140084079602|8.5200004577637|2018-06-17|-0.48588|2024-12-01|0.33171|2020-03-29
2025-01-05 15:30:59|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
2025-01-05 15:31:00|WEEKLY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|9.5578033343603|5|0.81509464318694|-0.1093|1|1|-0.10932|11.08|-0.1628|28|-0.1367647306792|13|25.32|0.19167|0.33511|0.461121261926|0.67043078024796|846.96611325856|1631.0198464831|382.06895032195|0.468|0.34|0.19885|47|10|0.0055990787269682|0.073140485762144|33.819999694824|2012-04-08|-0.74975|1995-11-26|0.77778|1998-12-27
2025-01-05 15:31:01|WEEKLY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|69.922808249563|124|7.1944643488812|9.8442|1|1|9.84416|83.5|-0.18367|9|-0.18367348527571|9|49.24|0.36697|0.43565|0.29320711458541|0.36089906967119|400.18696519335|191.26318348253|3630.4348578751|0.471|0.235|0.22662|17|6|0.0055049791666667|0.08300721875|114.98999786377|2024-10-13|-0.27462|2020-03-22|0.43343|2024-10-06
2025-01-05 15:31:02|WEEKLY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|-45.08034189501|38|2.2184475526499||0|0|0.08404|37.6|0.2592|71|0.25920248952304|71|35.09|0.00308|0.06672|0.09395749773448|0.11667007269451|225.61835361094|235.1008651686|263.12105370534|0.545|0.455|0.18537|22|8|0.0020842521631644|0.06041718170581|77.300003051758|2016-09-11|-0.16768|2020-03-22|0.27984|2023-11-19
2025-01-05 15:31:03|WEEKLY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|1.8233664498075|14|0.52421895501892||0|0|-0.08555|3.1|-0.25498|29|-0.25498007495082|29|36.33|-0.00775|0.06838|-0.23167060444944|-0.23167060444944|32.101305346666|32.101305346666|9.5384612450233|0.444|0.444|0.38791|9|4|-0.0038219117647059|0.12280670588235|36|2018-07-29|-0.2359|2024-03-31|0.54091|2024-10-06
2025-01-05 15:31:04|WEEKLY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|24.46542172636|69|1.4857403487278||0|0|0.03909|25.25|-0.14202|14|-0.14201661134898|14|26.1|-0.1024|-0.03939|-0.081233511992683|-0.052614323111928|2.5631171080406|44.698277105931|84.166666666667|0.621|0.448|0.19089|29|13|0.0010706545454545|0.058830339393939|58.799999237061|2021-07-04|-0.29607|2021-05-16|0.37576|2021-06-27
2025-01-05 15:31:05|WEEKLY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|83.225700427794|10|7.0138376379649|-0.0087|1|2|-0.06381|98.3|-0.12354|25|-0.12354028419075|25|28.57|-0.17625|-0.03129|-0.16342993902411|-0.061725745753345|8.0369199994457|53.683208056337|144.92112693229|0.522|0.348|0.26985|23|6|0.0026191291291291|0.085878018018018|246.55000305176|2014-06-01|-0.23263|2020-03-22|0.37365|2021-02-28
2025-01-05 15:31:06|WEEKLY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|-1.6342576335006|20|0.12689989393542|-0.0806|-1|1|-0.08065|1.34|-0.2439|25|-0.24390242661415|25|36.38|-0.04519|0.03617|-0.13293682288085|-0.17557011810917|42.974901815877|67.5015836|53.386455715933|0.5|0.25|0.32413|8|4|0.00012864516129032|0.10281322580645|7.3200001716614|2020-09-06|-0.22162|2023-12-03|0.30952|2022-12-25
2025-01-05 15:31:07|WEEKLY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-0.84296410714822|44|0.082654702780105||0|0|0.56624|0.59|0.096|38|0.096000156759413|38|40.78|0.02762|0.2141|0.10883330348256|0.15363690388504|214.729854985|220.96336031711|69.167641734852|0.556|0.389|0.21532|18|6|0.0013832432432432|0.071723474903475|3.2069940567017|2021-01-31|-0.61393|2013-03-17|0.24971|2010-03-14
2025-01-05 15:31:08|WEEKLY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|-5220.2208560464|25|362.924284656||0|0|0.12271|4790|0.59807|68|0.59806629529089|68|49.13|-0.0093|0.14904|-0.079564509317173|-0.11303883829185|32.133357651604|28.657746193283|13.121849660311|0.438|0.375|0.268|16|6|1.6160493827161E-5|0.086552716049383|49747|2010-10-17|-0.64695|2010-11-14|0.42795|2018-04-08
2025-01-05 15:31:09|WEEKLY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|-32501.743464277|24|3025.5811547591|0.4895|-1|1|0.48945|24200|0.14286|39|1.4257425742574|104|37.7|0.07665|0.15179|0.20127325416704|0.68094540412428|97.309211612284|326.91343492059|303.44827586207|0.6|0.3|0.35139|10|6|0.005274275|0.111236925|69300|2024-07-07|-0.22034|2020-03-15|0.27425|2021-02-21
2025-01-05 15:31:10|WEEKLY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|13034.123433894|4|1888.6255220354||0|0|0.07887|19150|-0.15738|20|-0.15737867176794|20|41.73|0.24375|0.37872|0.4822312163754|0.58837094915707|520.20858560578|242.8709406528|58.206686930091|0.727|0.455|0.38323|11|5|0.0032009307359307|0.1229683982684|238000|2018-04-22|-0.3829|2018-04-22|0.69742|2023-02-19
2025-01-05 15:31:10|WEEKLY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|-28.662534084961|28|1.5562603017822||0|0|0.21358|23.75|0.88162|31|0.881620074673|31|39.85|0.09716|0.13759|0.15830421559324|0.30772074166749|554.00723438349|552.83070215769|327.58620689655|0.7|0.35|0.17453|20|11|0.0023556067961165|0.052076905339806|42.299999237061|2024-05-05|-0.16065|2019-07-07|0.35035|2024-04-14
2025-01-05 15:31:12|WEEKLY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|-54.181306673527|17|2.7187690183322|0.1864|-1|1|0.18638|45.4|0.26818|89|0.26818180084229|89|30.38|0.03382|0.09465|0.057611031173243|0.090513776439676|132.91988229986|135.501577964|235.11135567845|0.692|0.423|0.19104|26|16|0.0023303598014888|0.063785322580645|94.599998474121|2021-07-11|-0.2533|2021-05-16|0.35495|2018-04-01
2025-01-05 15:31:13|WEEKLY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|820.38527225641|30|89.751978224703|0.1125|1|1|0.11249|926.65|-0.35667|5|-0.35667344835684|5|44|0.1788|0.3192|-0.0012054421486437|-0.064609242012553|88.88361278076|78.96554085|99.757778023376|0.333|0.222|0.26407|9|3|0.0027568235294118|0.094855788235294|1717.6500244141|2017-09-03|-0.2548|2018-09-30|0.91633|2021-06-06
2025-01-05 15:31:14|WEEKLY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|255.73828488523|123|23.459098165016|2.9446|1|2|2.72746|276.95|0.80853|58|0.80852598231305|58|46.72|0.66029|1.28193|1.7181504103569|2.595191819378|3266.889537753|16754.97710319|2900.0000699028|0.552|0.379|0.38379|29|11|0.0060587203791469|0.12514884901828|364.5|2024-08-04|-0.40657|2008-10-12|1.40088|2003-10-19
2025-01-05 15:31:15|WEEKLY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|-9255.9315533229|2|1990.3105177743|-0.0301|-1|1|-0.03006|3255|-0.59557|14|0.062288285435026|14|27.38|-0.3148|-0.05434|-0.26664225898233|0.062288285435026|42.96219447|106.229|35.718989440827|0.25|0.125|0.62726|8|2|0.0074062727272727|0.15965345454545|37657.3984375|2021-01-31|-0.66813|2024-12-08|1.54709|2024-12-01
2025-01-05 15:31:16|WEEKLY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|-16.389095927197|10|1.2780320329528|0.3387|-1|1|0.33872|12.28|-0.18447|25|-0.18446726205858|25|32.5|-0.11934|-0.05725|-0.19173649627106|-0.14943871834087|52.265271967461|72.22252127|65.792928533209|0.5|0.333|0.23565|6|3|-0.00070450980392157|0.085348431372549|34.840419769287|2022-11-06|-0.14646|2023-10-15|0.17323|2024-05-05
2025-01-05 15:31:17|WEEKLY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|-27.112454402163|32|1.9891516326913|0.178|-1|1|0.17804|20.96|0.65584|50|0.65584419686068|50|37.4|0.31979|0.53624|0.57128082588207|0.88250422026304|4521.2308408181|21626.287126273|38.178503646475|0.65|0.425|0.34524|40|17|0.0049981663392272|0.11841135559921|96.910003662109|2008-01-06|-0.41069|1998-09-06|3.86364|2020-02-23
2025-01-05 15:31:18|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
2025-01-05 15:31:19|WEEKLY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|0.82436008837546|36|0.067556148183195|0.2851|1|2|0.23636|1.02|0.02367|28|-0.13594190787855|7|34.9|0.02576|0.12242|0.088950710953071|0.14949594398537|135.18047178094|240.63328870525|116.04095239135|0.414|0.345|0.22788|29|8|0.0016068003820439|0.073221776504298|2.8223700523377|2018-03-04|-0.22013|2022-01-16|0.33633|2015-09-13
2025-01-05 15:31:20|WEEKLY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|-340.31107070426|43|25.45867711128|0.2047|-1|1|0.20474|296.95|0.0632|32|0.063203068799791|32|64.88|1.3196|1.93026|0.80532151127307|1.0223631727982|719.51970781529|999.18027497922|2828.0953543527|0.375|0.313|0.39374|16|4|0.0061301388888889|0.11670350925926|1050|2021-05-16|-0.28785|2010-12-12|0.76029|2011-03-06
2025-01-05 15:31:21|WEEKLY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|1.8293152706369|12|0.14411050348338||0|0|-0.08642|2.22|0.13178|80|0.31632646606744|26|29.53|-0.0205|0.0286|-0.026289848809938|-0.070251162687823|73.52419011027|67.306254062034|81.949056402846|0.368|0.211|0.16779|19|7|0.00040270979020979|0.056432867132867|2.7539999485016|2014-01-26|-0.14557|2018-10-14|0.22727|2020-12-13
2025-01-05 15:31:23|WEEKLY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|0.086296871922157|14|0.032328288805383||0|0|-0.61966|0.089|-1.12727|6|-0.55102041933449|13|62.55|0.16064|0.31371|0.065293551023813|0.23531406230245|-11.317958816768|56.363196954034|7.2950819231623|0.545|0.364|0.48339|11|6|-0.00012081312410842|0.11028693295292|4|2014-01-12|-0.43162|2024-10-13|1.20755|2024-10-06
2025-01-05 15:31:24|WEEKLY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|-45.284528704066|24|1.5153583441911|0.0421|-1|1|0.04211|40.95|0.17724|81|0.17723711165978|81|32.5|-0.06169|-0.00082|-0.0025594585792348|0.037388364980494|91.909941777992|124.98175158251|76.399257329664|0.409|0.318|0.144|22|7|0.00014559620596206|0.044634024390244|54.200000762939|2011-06-05|-0.2023|2020-03-15|0.14883|2014-11-02
2025-01-05 15:31:24|WEEKLY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|-29332.071855275|8|2108.4434608318||0|0|-0.03347|24700|-0.30825|18|-0.3082489146165|18|31.71|-0.0278|0.05405|0.057479682363114|0.1875450846933|45.250421413226|700.49575736432|2975.9036144578|0.618|0.353|0.24609|68|35|0.0035733472029589|0.088807656033287|82903|2016-10-02|-0.315|1997-11-02|0.44911|2009-08-23
2025-01-05 15:31:25|WEEKLY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|810.32588439742|77|65.394558495126|0.643|1|2|0.57355|914.55|0.95963|117|0.95962682887536|117|75|0.281|0.33086|0.44343688920647|0.44343688920647|181.70669175|181.70669175|146.23440231711|0.4|0.4|0.21178|5|2|0.0018885809312639|0.073059090909091|1465|2021-06-27|-0.12396|2020-03-15|0.41056|2020-10-11
2025-01-05 15:31:26|WEEKLY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-3.1886873102226|47|0.32622913042832||0|0|0.46908|2.15|-0.28733|21|-0.2873263983393|21|40.13|-0.02691|0.03271|-0.12968776286094|-0.15082206207044|46.314618726822|48.504601483817|12.564504565479|0.625|0.5|0.29048|8|3|-0.0029563215258856|0.10605970027248|23.98575592041|2019-03-10|-0.22289|2020-04-05|0.34524|2023-08-27
2025-01-05 15:31:28|WEEKLY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|-40.879885735512|6|1.7253189921855|-0.0014|-1|1|-0.0014|35.85|0.2049|70|-0.080252492366306|43|36|-0.03402|-0.00289|-0.010784614355207|-0.032151742580054|78.938071139425|75.05769851602|61.073250439811|0.75|0.438|0.18242|16|10|-0.00013068846815835|0.054665352839931|105.93583679199|2017-10-08|-0.16667|2022-01-09|0.13878|2021-10-10
2025-01-05 15:31:29|WEEKLY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|-249.60475702488|11|16.356584454256|0.0736|-1|1|0.07357|203.99|-0.1326|25|-0.13259800217765|25|52.79|0.11151|0.18337|0.27512214461764|0.368302055773|416.68878365693|404.79062703196|140.39229264193|0.5|0.357|0.22072|14|6|0.0013872763684913|0.074628090787717|525|2018-01-14|-0.21362|2020-03-15|0.25537|2011-02-20
2025-01-05 15:31:29|WEEKLY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|218.13093724111|16|21.285718827668|0.5316|1|2|0.38588|281.75|-0.29846|21|-0.29845826690254|21|27.23|-0.01245|0.2735|0.25875975666338|0.57505828509842|-0|10169.75490205|2817500.0629768|0.491|0.368|0.30965|57|14|0.012017677089981|0.10860455009572|405|2023-12-10|-0.5|1995-04-30|1|1995-02-19
2025-01-05 15:31:30|WEEKLY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|3331.3934182497|55|357.86290872093|0.6021|1|2|0.47724|4142.3999|-0.39472|8|0.36965747560595|21|38.44|0.32402|0.45659|0.47873074144559|0.81591037999339|3196.6108610432|33481.342559538|2001.1593731129|0.564|0.385|0.31099|39|14|0.0048945524790728|0.10981455891822|5488|2024-07-07|-0.34783|1995-04-09|0.68555|2002-01-20
2025-01-05 15:31:31|WEEKLY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|-16.088015975528|13|0.91628157136016||0|0|-0.15019|15.01|0.19505|66|0.19505495417211|66|27.9|0.01936|0.19827|0.088064153180376|0.26247169569939|0|5777.5810848517|1500999.9515907|0.603|0.397|0.33036|58|24|0.010410006134969|0.11018652760736|17.770000457764|2024-07-21|-0.5|1994-02-13|1|1993-09-05
2025-01-05 15:31:33|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
2025-01-05 15:31:34|WEEKLY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|2.8681546126474|15|0.66653106005362|-0.1211|1|2|-0.22933|2.89|-0.17333|22|-0.21711899167755|20|29.14|-0.20915|-0.13156|-0.19203197218385|-0.21711899167755|52.704028144186|78.288|67.209301784014|0.429|0.143|0.30395|7|3|0.001045871559633|0.11487568807339|5.6399998664856|2024-10-06|-0.28151|2024-10-13|0.53689|2024-09-29
2025-01-05 15:31:35|WEEKLY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|19914.604913536|5|3547.3066733453|0.7489|1|2|0.38095|29000|-0.2465|12|-0.2465|12|46.07|0.00228|0.15894|0.097854365339966|0.15426048220215|155.93787015577|188.71223468178|254.72112428634|0.667|0.4|0.27656|15|7|0.0042111798561151|0.10002896402878|50500|2015-08-09|-0.35484|2016-02-14|1.1954|2020-10-25
2025-01-05 15:31:36|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
2025-01-05 15:31:36|WEEKLY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|2.1063703527714|11|0.29163857966199||0|0|0.17447|2.76|-0.14553|14|-0.14552619927016|14|33.27|-0.00193|0.09947|-0.11122819175007|-0.076807162991896|35.953429987331|50.167343390027|8.3636363347372|0.545|0.455|0.43701|11|4|-0.0010810904255319|0.14960156914894|31.889999389648|2017-10-29|-0.42358|2017-11-26|0.49254|2021-02-07
2025-01-05 15:31:38|WEEKLY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|10.127217711997|50|0.4820198021618|0.1094|1|1|0.10942|10.9|0.98145|99|0.9814456043456|99|33.83|0.01916|0.198|0.10875897804285|0.20056977397691|95.414577683974|189.14405679845|369.4915065201|0.565|0.435|0.1794|23|8|0.0036202176541717|0.06483253929867|16.530000686646|2014-09-07|-0.77838|2009-08-09|0.39394|2009-05-17
2025-01-05 15:31:39|WEEKLY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|-23983.525327533|23|2024.5084425109||0|0|0.34373|18310|0.00847|58|0.0084708268969429|58|31.95|-0.12582|-0.05305|-0.087618800836794|-0.0057469277853999|16.081438380587|66.766477094856|389.57446808511|0.636|0.455|0.30884|22|11|0.0038625655172414|0.094894386206896|41000|2024-06-09|-0.42955|2012-02-19|0.26154|2017-11-19
2025-01-05 15:31:40|WEEKLY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|53.774442858088|19|5.2171494313173|-0.0908|1|2|-0.15457|62.9|-0.40643|4|0.059921056596701|4|22.19|-0.17911|0.05719|-0.078276744516563|0.070277571598946|-6.4017671269441|90.207428412123|60.790568071718|0.714|0.476|0.31297|21|11|0.0038184504132231|0.094572747933884|310.88461303711|2015-12-13|-0.28263|2023-03-19|1.83198|2019-01-20
2025-01-05 15:31:41|WEEKLY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|-38721.060936196|10|4710.7709365333|-0.5527|-1|1|-0.55274|36800|-0.0416|21|-0.041600286872842|21|43.88|0.08744|0.28902|0.17892997555809|0.3453729957634|144.9493054007|282.46415426125|95.584415584415|0.625|0.5|0.39798|8|2|0.0041031666666667|0.12237880555556|102300|2018-07-22|-0.36761|2019-05-19|0.68513|2023-12-10
2025-01-05 15:31:41|WEEKLY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|10041.627492162|96|691.12416927923||0|0|0.78457|12260|0.02072|54|0.020722331052014|54|37.47|-0.05049|0.03538|-0.081483458177603|-0.049716779883992|36.893742258661|63.047117918843|30.049019607843|0.526|0.368|0.25142|19|4|5.6158612143742E-5|0.0798556133829|59111|2015-07-12|-0.30614|2013-10-06|0.24744|2024-02-04
2025-01-05 15:31:43|WEEKLY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|1.179859885404|11|0.17120641975185|-0.1714|1|1|-0.17143|1.45|0.42623|78|-0.23750001192093|20|29|-0.2235|-0.13161|-0.22194438211513|-0.28885255421393|7.7937267842959|14.769390437455|17.512078435338|0.727|0.455|0.46509|11|9|-0.0012798480243161|0.12236732522796|9|2020-08-23|-0.39594|2022-10-16|0.56152|2020-06-21
2025-01-05 15:31:44|WEEKLY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|7.9032337005463|13|0.91718915850591|-0.1119|1|1|-0.11191|8.65|-0.04634|16|-0.04633757120323|16|38.62|0.07573|0.16336|-0.027185753513125|-0.079124269426971|58.985013911043|53.204547789795|195.25959263466|0.619|0.333|0.22976|21|11|0.0022355164034022|0.07979304981774|29.040000915527|2010-11-07|-0.1785|2013-06-09|0.25753|2021-07-18
2025-01-05 15:31:45|WEEKLY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|22.116990739153|87|3.0443361023908||0|0|1.49238|32.7|-0.51676|8|2.1150799917282|131|45.03|0.04668|0.14652|0.17912453859192|0.46348245263091|160.52101095839|720.41227516382|319.64811560286|0.455|0.242|0.28746|33|13|0.003085572519084|0.10373186386768|33.669998168945|2025-01-05|-0.38466|2019-08-18|0.36905|2002-08-11
2025-01-05 15:31:46|WEEKLY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-8.5320833656144|5|1.6596021664656||0|0|-0.55686|7.94|-0.46875|16|-0.46875003104408|16|53|-0.01862|0.09171|0.19714302654772|-0.17807923547886|115.11492402406|59.10634375|6.2053213088472|0.75|0.5|0.46673|4|2|-0.0074071759259259|0.13696564814815|277.03588867188|2021-01-24|-0.26471|2022-12-11|0.66667|2024-12-15
2025-01-05 15:31:46|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
2025-01-05 15:31:48|WEEKLY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|0.96191166115905|31|0.10549322534282|-0.2194|1|1|-0.21935|1.21|0.39453|48|-0.25581398250091|33|42.4|0.04045|0.05961|0.041894379982338|-0.2943673924027|94.275004776214|49.64342652|14.456392529164|0.8|0.4|0.37844|5|5|-0.0053485537190083|0.11082789256198|11.880000114441|2020-08-09|-0.32353|2024-03-31|0.32479|2024-06-09
2025-01-05 15:31:49|WEEKLY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|19.165810548347|6|1.5547301096779|0.3017|1|2|0.26804|23.54|-0.18163|13|-0.18162575137731|13|14.8|0.07363|0.18979|0.091417305487127|0.1336879664012|830.84375695926|11220.923883114|2353999.9797377|0.825|0.722|0.08407|97|22|0.009050985426787|0.079995968077724|24.879999160767|2024-12-29|-0.5|1998-08-30|1|1998-05-03
2025-01-05 15:31:50|WEEKLY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|2370.3284398689|4|271.86132123541|-0.0391|1|1|-0.03906|3075|-0.23089|93|-0.23089115063249|93|34.43|-0.13075|0.00311|-0.004604082789725|0.065158666611268|21.608335522381|57.02524473424|125|0.571|0.429|0.28488|21|10|0.002898650137741|0.095002865013774|12800|2018-06-03|-0.26835|2013-11-17|0.76923|2018-05-06
2025-01-05 15:31:51|WEEKLY|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|-1362.0206607654|81|187.34022025512|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|0.0048602922755741|0.12456967640919|8300|2019-11-24|-0.55381|2023-03-12|1.26027|2019-05-05
2025-01-05 15:31:51|WEEKLY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|2.3449128055254|41|0.080029037804085||0|0|0.18894|2.58|-0.01818|48|-0.018181801105005|48|53.38|-0.01281|0.09017|-0.048183521569606|0.0064263832413883|66.617967792317|100.23530827367|51.911469469228|0.538|0.385|0.28708|13|6|0.00066908719346049|0.083697697547684|6.4000000953674|2011-02-06|-0.25463|2023-02-05|0.29825|2011-10-30
2025-01-05 15:31:53|WEEKLY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|-9.4436180842211|3|0.67458539760979|0.0291|-1|1|0.02906|7.35|-0.3006|6|-0.30059517530597|6|29.63|-0.09251|0.12681|0.14770250443614|0.43795868871254|56.261331679639|1767.3215053111|73500.000689198|0.385|0.212|0.2411|52|7|0.0090187945560596|0.078638062216462|9.5500001907349|2024-12-01|-0.5|1993-12-26|1.25|1994-04-10
2025-01-05 15:31:54|WEEKLY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-7872.6502118726|75|362.07398587434|0.1131|-1|1|0.11309|6980|-0.0391|16|-0.039095445102152|16|36|0.04796|0.12973|-0.0068681306310211|-0.014225094420904|71.674379525828|77.207360209754|83.763350534021|0.5|0.333|0.24724|18|7|0.0011944459833795|0.079113684210526|26000|2013-06-02|-0.22489|2015-08-23|0.26224|2011-10-16
2025-01-05 15:31:55|WEEKLY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|4.0879270767187|14|0.64203119377199|-0.3651|1|1|-0.3651|4.33|-0.20015|16|-0.20014960342205|16|31.57|-0.08113|-0.00894|-0.15472654847266|-0.28963538947285|44.296654049769|35.437323239815|11.702702496503|0.571|0.429|0.40788|7|3|-0.0059042307692308|0.12594846153846|36.299999237061|2020-07-19|-0.22117|2022-01-30|0.26908|2023-02-05
2025-01-05 15:31:56|WEEKLY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-2.1280980439852|20|0.1273984489894||0|0|0.07805|1.89|-0.45886|13|-0.45886076212006|13|47.38|0.03908|0.26778|0.24413647161602|0.44364249709932|242.30934429885|581.45387521805|392.11618503557|0.5|0.375|0.28225|16|4|0.0039815572715573|0.089176036036036|4.8200001716614|2021-07-11|-0.45856|2017-03-19|0.34555|2015-02-01
2025-01-05 15:31:57|WEEKLY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|-34859.763513311|18|3191.5606288511||0|0|-0.37281|31300|0.62143|76|0.62143051489244|76|39.28|0.07681|0.1857|0.12749711004786|0.14923882463422|217.35382321774|198.7502558863|164.66750841751|0.556|0.389|0.30894|18|6|0.002949820441989|0.096802886740332|41450|2024-04-14|-0.2337|2012-10-28|0.32339|2023-07-30
2025-01-05 15:31:58|WEEKLY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|191286.20933463|39|23654.596888457|1.2029|1|2|1.04635|260500|-0.19306|25|0.47768903798485|39|41.27|0.09037|0.18545|-0.01286351637586|0.10523083920868|75.271436397454|134.22368296004|227.51091703057|0.545|0.364|0.23845|11|3|0.0033271138211382|0.089902357723577|273500|2025-01-05|-0.22357|2020-03-15|0.23647|2023-04-09
2025-01-05 15:31:59|WEEKLY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-0.27703583694158|1|0.034845279179207||0|0|0|0.166|-0.26428|15|-0.26427681496133|15|30.62|-0.11905|0.03179|-0.058391298767484|-0.025106703066489|6.9442981289451|48.956257106937|10.573247651976|0.654|0.423|0.28199|26|12|-0.00034457286432161|0.084258756281407|4.9899997711182|2014-01-26|-0.36176|2024-10-13|0.75|2014-01-19
2025-01-05 15:32:00|WEEKLY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|-16.582315777943|14|1.1946938841285||0|0|-0.1439|15.66|-0.14704|32|-0.14704048404114|32|34.39|0.07873|0.25403|0.2829638425457|0.49051473099976|149.17924480622|650.03377970958|1545.9032251232|0.667|0.444|0.34633|18|9|0.0081499525316456|0.11202662974684|22.760000228882|2024-04-28|-0.37341|2021-06-20|0.90323|2017-11-26
2025-01-05 15:32:01|WEEKLY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|-37993.147647702|21|2243.4848783916||0|0|0.10134|30150|0.04193|40|0.041925465838509|40|49.56|0.08533|0.21792|0.14863960056676|0.19801665208688|70.588942326811|93.666492830353|83.75|0.563|0.5|0.24923|16|8|0.0019084624846248|0.075171365313653|603000|2015-08-16|-0.7903|2019-06-09|0.24229|2018-06-10
2025-01-05 15:32:02|WEEKLY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|8431.6993986703|9|1883.191162359|0.7609|1|2|0.59603|12050|0.50035|113|-0.26994043308099|22|47.73|0.19119|0.29439|0.37843334852617|0.51883042846211|727.77282369872|243.48930020376|33.009176825092|0.6|0.267|0.30277|15|7|0.0014782182320442|0.10267709944751|241700|2011-10-23|-0.51095|2016-08-21|0.60857|2011-10-16
2025-01-05 15:32:03|WEEKLY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|-18495.938919402|24|1576.3203416732|0.1788|-1|1|0.17877|16400|0.012|71|0.012004603238363|71|49.79|0.2159|0.26468|0.33822607190726|0.60481060067217|546.01442296935|678.1216987707|272.69704023944|0.786|0.429|0.35839|14|10|0.0034545138888889|0.10013359722222|43700|2017-11-19|-0.2405|2011-08-21|0.32585|2011-11-20
2025-01-05 15:32:04|WEEKLY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|409.08030079582|84|41.334941541991|1.1991|1|1|1.1991|465.55|-0.19107|7|-0.1910711410387|7|39.44|0.31713|0.41732|0.3683738735449|0.576843858444|283.02956129514|337.89351980587|190.64291302659|0.667|0.444|0.31015|9|5|0.0039454337899543|0.10332299086758|1247.5|2018-05-20|-0.1965|2018-07-22|0.34319|2019-02-17
2025-01-05 15:32:05|WEEKLY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-5.5733468671758|100|0.55450405300018||0|0|0.84831|4.22|24.1083|147|24.108302066|147|37.89|0.50435|0.88453|1.392200824381|2.2768960095873|0|23070.738506066|421999.95897417|0.5|0.342|0.35883|38|15|0.011023593242365|0.097801111111111|51.299999237061|2022-11-20|-0.63005|2024-09-01|1|1997-02-02
2025-01-05 15:32:06|WEEKLY|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|239.62711162156|26|45.241930955638|0.4232|1|2|0.05085|248|-0.20893|22|-0.20892979217327|22|44.94|0.19416|0.28705|0.27605744819776|0.35142877414549|546.30292946081|443.14662626976|75.151515151515|0.647|0.471|0.28617|17|5|0.0022487579214195|0.092257617237009|3607|2015-01-04|-0.34262|2020-03-15|0.67376|2024-07-14
2025-01-05 15:32:07|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
2025-01-05 15:32:09|WEEKLY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|-68.293648268107|17|4.2031917190822|-0.1061|-1|1|-0.1061|62.55|4.57092|147|4.5709207261368|147|57.33|0.68936|0.82446|2.4358480058146|2.4358480058146|724.65413176|724.65413176|1478.7233795512|0.333|0.333|0.21902|6|2|0.0086855555555556|0.076283777777778|71.800003051758|2024-08-04|-0.13148|2021-02-28|0.17743|2023-01-22
2025-01-05 15:32:09|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
2025-01-05 15:32:10|WEEKLY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|2569.6446518534|17|246.56784972171||0|0|0.06076|3185.25|0.29044|52|0.29043724010172|52|36.14|0.13044|0.25574|0.25484482483249|0.49020705720805|316.05509109936|7269.6592621099|2508.2684097822|0.767|0.442|0.31343|43|22|0.0045836369426752|0.10690585350318|3578.8000488281|2024-12-15|-0.24332|2000-03-12|0.44959|2005-03-06
2025-01-05 15:32:11|WEEKLY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|0.76012654725371|14|0.18852668581335||0|0|-0.34641|1|0.19797|34|0.1979708219164|34|39.31|0.2085|0.34548|0.42996109232806|0.56854496601062|255.08825734335|346.09825429197|21.052631578947|0.462|0.385|0.32077|13|3|0.00025389312977099|0.1126308778626|27.14999961853|2021-02-14|-0.24415|2023-03-12|0.6338|2024-09-29
2025-01-05 15:32:12|WEEKLY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|-51293.094891849|23|5001.8720587193|0.4441|-1|1|0.44412|38300|0.14452|35|0.14451827242525|35|38.3|-0.02207|0.02595|0.018140438110145|0.26498485435217|72.50651854568|174.34091792202|172.52252252252|0.6|0.3|0.30807|10|7|0.0030164197530864|0.096062691358025|98400|2024-05-19|-0.17793|2017-04-02|0.19699|2022-10-09
2025-01-05 15:32:13|WEEKLY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|-23074.272857871|23|2044.7576192902|0.3771|-1|1|0.3771|17410|0.4411|72|0.44109860863728|72|34.13|-0.09102|-0.00426|-0.075982819456482|0.12418366555212|60.922668745296|116.3356797|184.72148541114|0.375|0.25|0.32894|8|3|0.0041923050847458|0.10333871186441|39100|2024-07-14|-0.26842|2020-03-22|0.26027|2022-11-13
2025-01-05 15:32:14|WEEKLY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-9827.9740581778|19|1595.2828575671||0|0|0.13387|5370|1.00227|5|1.0022704981676|5|48|0.47961|0.70766|0.738613937255|0.85365790696564|571.35589669731|410.02088059916|12.754284085646|0.667|0.5|0.50457|6|3|0.0025153594771242|0.16235676470588|136967.5|2021-07-11|-0.39592|2024-08-25|1.78488|2024-07-28
2025-01-05 15:32:15|WEEKLY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|-18.839948023313|11|1.2156351493613||0|0|-0.17711|17.28|-0.29466|8|-0.2458730385527|8|32.5|-0.0612|0.04415|0.090069090156479|0.19337611075928|92.859955327602|204.52564594961|263.41464691117|0.571|0.321|0.26085|28|8|0.0030309891304348|0.084678347826087|20.239999771118|2024-05-26|-0.27762|2022-09-18|0.53229|2022-09-11
2025-01-05 15:32:16|WEEKLY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|403.87340655474|89|54.521134887861|1.3693|1|1|1.36926|528.25|-0.30122|18|-0.30122090697014|18|44.88|0.55572|0.73952|0.95449265363561|1.3802362386374|8593.3019044797|9210.1756821034|2780.2631578947|0.576|0.394|0.29328|33|16|0.0043808221797323|0.099867788400255|991|2018-10-21|-0.34065|2008-10-12|0.43716|2021-04-11
2025-01-05 15:32:17|WEEKLY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|-5.2276984219143|19|0.30984463192614|-0.1895|-1|1|-0.18953|4.77|1.3314|72|1.331395443128|72|39.5|0.04449|0.1125|0.15816850402914|0.34284611927188|123.51126528139|159.333844384|404.23730448792|0.417|0.25|0.18222|12|6|0.0036173577235772|0.057471178861789|5.1799998283386|2024-07-28|-0.22905|2020-03-22|0.19091|2024-06-16
2025-01-05 15:32:19|WEEKLY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|-6633.6670497614|66|573.21333105391||0|0|0.30424|5580|-0.20617|5|-0.20616609570817|5|25.88|-0.00375|0.09225|0.14238683150993|0.17574596434297|123.2558215417|135.61435798486|53.913043478261|0.5|0.438|0.34119|16|3|0.002342630480167|0.11615730688935|43200|2020-12-06|-0.35833|2020-03-15|1.10526|2020-12-06
2025-01-05 15:32:19|WEEKLY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|4.6893762404653|5|1.0762764849515|-0.0025|1|1|-0.00246|8.1|0.95572|24|0.955719600048|24|42.67|0.27496|0.48857|0.35994230864115|0.48036276219731|499.84355317957|408.00884971987|393.20391293509|0.4|0.267|0.37937|15|3|0.0091193944099379|0.12701639751553|25|2018-02-11|-0.35019|2024-01-14|2.73913|2018-02-04
2025-01-05 15:32:20|WEEKLY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|-1.1806979064265|45|0.04764677935607|-0.0392|-1|1|-0.03922|1.06|0.0625|52|0.062500003880505|52|80.17|0.22388|0.2399|0.25082954375195|0.2717766048899|291.49047901378|199.91379765625|109.84455664118|0.833|0.5|0.18651|6|6|0.00077744761904762|0.052035028571429|1.6000000238419|2018-02-04|-0.16667|2018-12-23|0.17038|2020-04-19
2025-01-05 15:32:21|WEEKLY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|4933.5961107151|2|673.80129642831|0.2693|1|2|0.03313|6860|-0.15514|41|-0.15514222887981|41|38.16|-0.13858|-0.01435|-0.05507271466238|0.01334805677352|20.137525307501|80.252763547658|188.72077028886|0.684|0.421|0.32248|19|8|0.0032701239669421|0.10947884297521|13710.5|2020-09-13|-0.25319|2016-10-16|0.37752|2016-11-27
2025-01-05 15:32:22|WEEKLY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-0.58134010352555|4|0.047946701175184||0|0|-0.01149|0.44|-0.29839|31|-0.29838709832477|31|43.33|0.01332|0.03942|0.082505465300966|-0.077459935537383|87.660739563778|62.462575504875|9.5652175377807|0.833|0.5|0.48824|6|5|-0.0037121673003802|0.14270125475285|13.739999771118|2020-08-16|-0.25|2022-10-30|0.9625|2022-12-11
2025-01-05 15:32:23|WEEKLY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|535.55923764127|4|145.34527434696||0|0|-0.0224|873|-0.15919|10|-0.15919315266622|10|42.53|0.20507|0.32774|0.091432205439413|0.10558776187652|63.6394743115|118.92444532242|14.759087066779|0.412|0.235|0.39128|17|5|0.0010284573002755|0.11936574380165|9008|2012-09-16|-0.35587|2013-12-15|0.63137|2020-08-30
2025-01-05 15:32:24|WEEKLY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|-24.823285251215|22|0.98703702164265|0.1182|-1|1|0.11824|22|-0.09765|19|-0.097649146214865|19|39.5|-0.05239|0.01264|-0.05718786370234|-0.00079862893734646|28.207093201|83.007414926754|46.345058846144|0.667|0.444|0.19657|18|7|-6.6857923497268E-5|0.059678606557377|86.76000213623|2013-11-03|-0.21255|2011-10-02|0.2382|2019-11-24
2025-01-05 15:32:25|WEEKLY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|13.610162130057|34|1.2500362693971||0|0|0.56|13.65|-0.02579|39|0.016929283786084|25|26.55|-0.02874|0.0887|0.10444671538557|0.22289692747463|138.72481630848|308.00274704422|177.04279573273|0.517|0.345|0.215|29|9|0.0032332876712329|0.075748580323786|50.048259735107|2018-06-10|-0.20498|2020-03-15|0.85625|2016-08-28
2025-01-05 15:32:26|WEEKLY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|298.44241569296|97|26.852528102346|2.3318|1|1|2.33176|388.15|0.10136|40|-0.16596366129063|19|33.7|0.01158|0.08324|0.13561160455908|0.21919114396411|326.89237476795|349.43187871738|1458.1141309523|0.519|0.296|0.20606|27|10|0.0039059343936382|0.066236908548708|390|2025-01-05|-0.22947|2020-03-22|0.23409|2009-02-22
2025-01-05 15:32:27|WEEKLY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|-4513.7954029009|76|227.09846763363||0|0|0.30096|3855|-0.23165|11|-0.23164695005344|11|27.04|-0.24517|-0.06958|-0.13530508662442|-0.098143104558412|8.4333476436925|36.810373661368|52.235772357724|0.542|0.333|0.3081|24|10|0.0018491850828729|0.10199412983425|52294|2016-09-11|-0.37397|2015-08-02|0.65316|2015-11-22
2025-01-05 15:32:29|WEEKLY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|0.39446389625432|14|0.05969076778187|-0.0582|1|2|-0.42029|0.4|-0.43478|17|-0.43478262747468|17|30.09|-0.1836|0.16425|0.22529109159856|0.39961959430255|22.006033943311|48.272609831566|38.535646506553|0.565|0.391|0.30047|23|9|0.0029430212765957|0.10929312056738|4.4299998283386|2021-01-03|-0.30952|2020-06-14|2.16583|2020-06-07
2025-01-05 15:32:30|WEEKLY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.3964666062903|49|0.049511136799665||0|0|0.18321|1.55|0.04678|59|0.12117994801854|74|48.77|-0.02012|0.01452|0.094957003499949|0.16652218210789|142.22737980527|135.87131948|154.99999523163|0.308|0.154|0.12257|13|3|0.0009624633431085|0.036908357771261|1.9500000476837|2017-02-05|-0.11236|2018-07-08|0.18667|2018-07-01
2025-01-05 15:32:30|WEEKLY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-0.44304578658084|265|0.079848594652744||0|0|0.94274|0.201|-0.10459|9|-0.10459185659463|9|38.25|-0.07892|0.03652|0.050580261986564|0.10060396664183|114.10655680088|134.16566544096|15.461539413802|0.625|0.5|0.23373|8|4|-0.00079824561403509|0.072463403508772|5.1900000572205|2019-11-10|-0.71053|2024-11-03|0.45228|2024-11-24
2025-01-05 15:32:31|WEEKLY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|-31523.961357937|3|4426.6884073812|-0.1698|-1|1|-0.1698|19290|0.17655|21|0.17655291437545|21|55.83|0.08402|0.25279|0.17655291437545|0.17655291437545|117.655|117.655|62.225806451613|0.167|0.167|0.43444|6|1|0.0034290504451039|0.13385584569733|61000|2020-12-06|-0.32556|2024-12-22|0.55222|2024-10-13
2025-01-05 15:32:32|WEEKLY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|-1666.3127960929|2|97.733835165771||0|0|-0.04637|1395.75|-0.12292|24|-0.12292465014496|24|50.75|0.06993|0.09792|-0.058335015510072|-0.020634570324582|82.182290013653|94.87023528|53.06933229738|0.75|0.5|0.18724|4|2|-0.0023851960784314|0.063765882352941|2824.8999023438|2021-02-14|-0.0897|2022-02-20|0.12431|2022-08-07
2025-01-05 15:32:34|WEEKLY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|3.0595702868567|1|0.094643243754364||0|0|0|3.342|-0.32722|6|-0.12733368754163|2|45.21|0.25072|0.34653|0.45471651739907|0.6657787311344|164.81193538101|252.47767558052|111.847392955|0.421|0.316|0.21625|19|4|0.0014043655413271|0.065847660069849|13.10000038147|2014-11-16|-0.19701|2014-12-14|0.27857|2020-04-12
2025-01-05 15:32:34|WEEKLY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|1.9192253680714|3|0.27723235095476|-0.0411|1|2|-0.1341|2.26|0.20183|40|-0.21204821547432|16|44.91|0.02932|0.07668|0.045113580712257|-0.12286282380594|116.68662765352|51.059862605173|11.249377666989|0.727|0.455|0.26391|11|6|-0.0030408467741936|0.081216471774193|25|2016-04-17|-0.21685|2022-02-27|0.17053|2021-11-07
2025-01-05 15:32:35|WEEKLY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|-138.46009310393|14|10.614683966765|0.1033|-1|1|0.10332|121.5|2.30429|61|2.3042866440858|61|33.56|0.05527|0.13756|0.19474853870805|0.34960086078565|372.0880238469|1072.4798940901|3881.7889954519|0.656|0.438|0.23538|32|15|0.0047442502299908|0.077245400183993|188.69999694824|2024-07-21|-0.19556|2023-02-05|0.34402|2004-03-28
2025-01-05 15:32:36|WEEKLY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|2126.0815557325|121|276.90238374655|1.9746|1|1|1.9746|2775.3|-0.19569|31|1.4286243975461|83|51.09|0.30337|0.46006|0.6342506874833|1.2688423637461|598.50593098959|1242.9911652142|4257.2479596432|0.636|0.364|0.30689|11|4|0.0073158944281525|0.096763944281525|3357.8000488281|2024-11-03|-0.49032|2012-01-22|0.36613|2014-09-07
2025-01-05 15:32:37|WEEKLY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|-2347.7460399636|7|198.80130222345|-0.0338|-1|1|-0.03382|1898.35|0.45141|29|0.45140889583465|29|39.78|0.24271|0.42688|0.69898962759383|1.0410193685523|5691.3355388631|7323.9554189513|11939.308308999|0.583|0.389|0.31991|36|14|0.0059272878998609|0.11409675243394|3484.3999023438|2020-03-15|-0.2|2009-02-08|0.60934|2004-04-25
2025-01-05 15:32:39|WEEKLY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|-533.26547611049|20|37.186756775181||0|0|0.0287|473.75|1.27373|59|1.2737309712043|59|12.15|0.04994|0.10159|0.11279622437317|0.12629446450981|127531.9773675|277035.49859341|4737500.1058926|0.848|0.792|0.09532|125|17|0.010682529258778|0.093383517555267|675.5|2024-07-07|-0.5|1997-03-09|1|1996-12-15
2025-01-05 15:32:40|WEEKLY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|5.556068350849|6|1.3762331981392||0|0|-0.25711|6.53|0.07278|46|0.074829917261722|52|33|-0.36544|-0.19246|-0.17262247241673|-0.18931066229272|-58.980062834584|58.74483365|4.3533334732056|0.714|0.286|0.75637|7|4|-0.00078550847457627|0.2163463559322|448.5|2020-09-20|-0.39707|2022-06-19|0.99548|2023-01-15
2025-01-05 15:32:41|WEEKLY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|1.8581393253364|19|0.10042209982028|-0.1308|1|1|-0.13084|1.86|0.36828|162|-0.18888193393772|3|42.21|-0.03803|0.11855|0.075736636462533|-0.065100191736961|136.43827700493|67.04081880057|28.181818805779|0.368|0.263|0.18616|19|2|-0.00018858536585366|0.061713426829268|15.199999809265|2009-09-06|-0.58067|2010-01-03|0.25|2020-04-12
2025-01-05 15:32:42|WEEKLY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|212.97718229724|27|20.674269341664|0.2746|1|2|0.16903|267.45|-0.24676|36|-0.03951846600972|45|40.55|0.08559|0.20616|0.18310991492727|0.31479816100236|483.69425897067|1668.8796116826|858.58752963815|0.526|0.395|0.27598|38|13|0.0034293171665603|0.09678280791321|318.60000610352|2020-08-23|-0.48953|2013-04-14|0.45248|2001-04-22
2025-01-05 15:32:43|WEEKLY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|-23570.698071933|5|1169.9446314797||0|0|-0.00957|20050|-0.15489|29|-0.15489361702128|29|60|-0.08294|-0.02913|-0.15489361702128|-0.15489361702128|84.511|84.511|52.902374670185|0.167|0.167|0.2283|6|1|-0.00072178571428571|0.075726263736264|56900|2019-06-16|-0.14328|2020-03-22|0.1875|2019-05-19
2025-01-05 15:32:44|WEEKLY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|-50260.417713937|25|2106.8370186343||0|0|0.08316|44650|0.00933|24|0.0093264248704663|24|36.05|-0.05204|0.00946|-0.070659350565766|-0.032818710791088|49.100588903458|74.948358595373|35.577689243028|0.4|0.3|0.18989|20|5|-0.00054897986577181|0.061151463087248|193500|2014-01-05|-0.2899|2020-03-22|0.18969|2020-03-29
2025-01-05 15:32:45|WEEKLY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|3674.3169156745|39|265.90943276788|0.1836|1|1|0.18362|4480|-0.10632|17|-0.10632257635826|17|36.76|0.11284|0.24716|0.41366058649995|0.83897237915598|200.09497688504|592.36580860643|545.01216545012|0.571|0.333|0.24897|21|6|0.0039719259259259|0.087314913580247|13700|2020-02-23|-0.27196|2020-03-15|0.60314|2015-07-26
2025-01-05 15:32:46|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
2025-01-05 15:32:46|WEEKLY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-2.7788243227675|4|0.30735931778294|-0.2191|-1|1|-0.2191|2.17|-0.20536|13|-0.20535715901274|13|36.67|0.26935|0.46654|0.11562316832403|-0.12523476744276|164.67328932428|16.460987288978|3.3643412035565|0.625|0.375|0.50688|24|12|0.0036094677236693|0.16305828992072|147.39999389648|2008-05-25|-0.45977|2008-11-23|1.00483|2020-10-11
2025-01-05 15:32:47|WEEKLY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-9.7628816606023|18|0.31262712483334|0.04|-1|1|0.04004|8.63|-0.101|16|-0.10100002288818|16|39.35|-0.08167|0.03336|0.017504322278565|0.068775646731192|88.37265987393|150.01574733858|182.06752175444|0.6|0.45|0.17476|20|8|0.0017219278606965|0.056831691542289|15.869999885559|2010-10-24|-0.20423|2021-05-16|0.49183|2020-08-09
2025-01-05 15:32:49|WEEKLY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|0.71505046792376|14|0.085484859622872||0|0|0.03614|0.86|-0.12162|31|-0.22113694019838|9|42.89|-0.0267|0.06819|-0.028990155643281|-0.18804850505613|70.90332056223|52.388049471545|15.95547375896|0.556|0.333|0.25899|9|3|-0.0030705764411028|0.078346390977444|8.9499998092651|2018-05-27|-0.18868|2023-09-03|0.38298|2023-12-31
2025-01-05 15:32:50|WEEKLY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.18259636381392|2|0.027032121003085|0.098|-1|1|0.09804|0.092|-0.31056|12|-0.31055544474864|12|37|-0.07874|0.01054|0.10672601343507|-0.29860663168329|94.298223744374|49.18051296|3.357664228416|0.5|0.333|0.45473|6|2|-0.0083810762331839|0.15797704035874|5.0500001907349|2020-11-01|-0.4881|2022-08-07|0.96429|2023-12-10
2025-01-05 15:32:51|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
2025-01-05 15:32:52|WEEKLY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-0.81944397917997|9|0.068083199356827||0|0|0.29379|0.625|-0.30859|21|-0.30859374199644|21|38.2|0.09291|0.13385|0.067143565442019|-0.014587159918055|126.40532522519|80.876460318882|10.452415956904|0.8|0.5|0.26968|10|6|-0.0041328461538462|0.071003769230769|6.0261211395264|2018-03-18|-0.27732|2017-08-06|0.33702|2020-05-31
2025-01-05 15:32:52|WEEKLY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|-2.0204377948014|8|0.2196601004683||0|0|-0.14198|1.85|0.26316|54|-0.30859374199644|21|53.5|0.21432|0.26987|0.26315789803904|0|126.316|100|6.6308245488762|0.25|0|0.40324|4|1|-0.0086135746606335|0.13453090497738|28.5|2020-10-18|-0.275|2022-09-25|0.28597|2021-10-03
2025-01-05 15:32:54|WEEKLY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|0.54565277453012|5|0.037282408092595|0.1086|1|2|0.0315|0.655|0.06384|27|0.063836473933709|27|41|-0.00156|0.09868|0.12312231873022|0.089839379345052|256.23400487556|147.60864096382|28.854624532747|0.588|0.353|0.23717|17|5|0.00029309557774608|0.079979514978602|2.460000038147|2012-04-22|-0.5|2018-12-02|0.33333|2019-01-20
2025-01-05 15:32:55|WEEKLY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|-1267.7767483854|5|162.92558279514||0|0|0.07329|784|-0.27144|37|-0.27143583853839|37|39.5|-0.04431|0.39612|0.49913407414997|0.72145763576671|772.74678990185|1089.5535126414|9.1046336081756|0.684|0.447|0.39897|38|15|0.0044832225913621|0.13615279734219|58350|2018-01-14|-0.52445|1996-01-07|3.16629|2017-11-12
2025-01-05 15:32:56|WEEKLY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|-1783.3069871619|14|23.768995720648|0.0478|-1|1|0.0478|1712.5|0.232|43|0.2319968451299|43|25.81|0.07901|0.1328|0.2430720901547|0.28698483132246|1625.9751731606|1370.2287035471|741.87795923011|0.528|0.417|0.15429|36|11|0.003028821656051|0.048877282377919|1950.7248535156|2013-05-12|-0.14634|2008-10-12|0.24493|2020-04-12
2025-01-05 15:32:57|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
2025-01-05 15:32:57|WEEKLY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|-4.5216435747792|25|0.22721451380021|0.0795|-1|1|0.07952|3.82|0.0154|35|0.015397601620774|35|42.94|0.06395|0.14429|0.2079162623377|0.16670381967411|503.84342137297|259.83006257983|100.79155598131|0.611|0.5|0.20896|18|7|0.0011495232120452|0.072442120451694|13.699999809265|2010-10-10|-0.17469|2015-08-23|0.22523|2019-03-17
2025-01-05 15:32:59|WEEKLY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|-17.982904445256|8|0.87763484687453|0.0928|-1|1|0.09281|15.15|0.22344|31|0.22344331352718|31|28.64|-0.00499|0.03904|0.016000453979215|0.050877898204314|94.785087995658|131.19283371456|133.36267672883|0.607|0.357|0.15868|28|14|0.0012197404202719|0.052284363411619|34.25|2011-07-31|-0.17167|2011-09-25|0.21321|2015-02-22
2025-01-05 15:33:00|WEEKLY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|1.4797096402682|14|0.10346528931626|-0.0706|1|2|-0.12717|1.51|-0.10897|26|-0.085203010429724|17|38.24|0.01913|0.08849|0.084467279447531|0.16707607341983|181.88401462691|282.30336903218|100.66666603088|0.524|0.381|0.18372|21|6|0.0011303921568627|0.062186825980392|8.5900001525879|2015-04-05|-0.38739|2020-03-22|0.28866|2009-08-02
2025-01-05 15:33:01|WEEKLY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|2.4215728337333|15|0.5023228225433|-0.2027|1|2|-0.27375|2.905|-0.41388|19|-0.41387637615637|19|26.62|-0.14087|-0.05363|-0.060507479948736|-0.23629390295852|45.018937283444|42.580440590422|6.59814879637|0.385|0.231|0.44195|13|4|-0.0036422777777778|0.13691219444444|78.344253540039|2021-02-21|-0.23317|2021-12-19|0.40517|2023-12-03
2025-01-05 15:33:02|WEEKLY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-19.442726710292|72|0.97257569725375||0|0|0.27655|16.35|0.24623|18|0.24622843664378|18|26.25|-0.04648|0.00457|-0.031653017270121|0.024071476794702|41.536618522509|112.82101315874|137.51051227388|0.643|0.429|0.15459|28|12|0.0012058933002481|0.052808473945409|33.900001525879|2023-07-30|-0.20667|2020-03-15|0.29141|2021-04-18
2025-01-05 15:33:03|WEEKLY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|1.1782068745815|14|0.19667971565141||0|0|-0.40376|1.27|-0.4447|9|-0.44470013025348|9|29.14|-0.15954|-0.05151|-0.22783257096467|-0.3394575012981|31.172333017426|28.15827162291|4.7211895871242|0.571|0.429|0.46549|7|1|-0.0082231797235023|0.15381262672811|52.799999237061|2021-02-28|-0.29605|2022-09-11|0.37676|2022-11-06
2025-01-05 15:33:05|WEEKLY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|-8.9430444764139|40|0.61791333338743||0|0|0.4641|7.24|-0.17239|19|-0.17238636527326|19|45.45|0.07534|0.16446|0.064907902549436|0.18851314085993|80.600338599683|175.43006528171|222.08588319932|0.636|0.364|0.2383|22|9|0.0020833493743985|0.076805457170356|67.5|2013-06-09|-0.175|2008-07-20|0.4083|2023-04-02
2025-01-05 15:33:05|WEEKLY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|6417.8340543943|109|273.52686904447||0|0|0.08664|6735|0.25269|161|0.10050130956126|129|20.96|0.0215|0.07808|0.10072915166854|0.15199758087299|1090.6576648217|3070.9492303975|4709.7902097902|0.518|0.41|0.09345|83|14|0.0028831331168831|0.046791363636364|13474|2016-03-27|-0.21324|1990-10-28|0.24893|1989-03-05
2025-01-05 15:33:06|WEEKLY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|18.534146331394|10|1.1601281857915|-0.0537|1|1|-0.05374|20.17|-0.04513|70|-0.10844654905733|25|52.45|-0.08011|-0.02752|-0.13007676622427|-0.10844654905733|56.774067510085|89.155|79.001997445463|0.364|0.091|0.1434|11|5|3.30204778157E-5|0.053310733788396|39.083000183105|2015-10-18|-0.1707|2020-03-22|0.10718|2020-07-19
2025-01-05 15:33:07|WEEKLY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-0.31147103586634|77|0.059823677618768|0.985|-1|1|0.98501|0.132|-0.28472|37|-0.28472220928029|37|26.17|-0.49033|0.15509|0.41657898095217|0.57287758779662|362.76147776011|724.19225225669|29.596411747005|0.458|0.375|0.4245|24|6|0.0096699147727273|0.14779703125|22.388069152832|2020-08-30|-0.4658|2014-05-04|5.78426|2019-03-17
2025-01-05 15:33:08|WEEKLY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|-0.48397454095648|7|0.064658178133323|0.0339|-1|1|0.0339|0.285|0.3785|8|0.37850460163871|8|33.46|0.12062|0.2634|0.075659158012118|0.02292392453923|161.30551838257|77.183757190681|11.264822120419|0.583|0.375|0.35542|24|11|0.0015492212608158|0.10622585908529|8.789999961853|2013-06-02|-0.34314|2024-10-13|1.38318|2024-10-06
2025-01-05 15:33:10|WEEKLY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|-0.75809061461432|6|0.11103020586485|0.3246|-1|1|0.32456|0.385|-0.54687|17|-0.54687498738834|17|39.7|0.08123|0.28465|0.60431518174445|0.77369324308753|325.20812378229|192.7943279453|128.33332505491|0.5|0.35|0.31231|20|7|0.0036772340425532|0.10885585732165|4.1999998092651|2015-05-31|-0.27119|2022-03-13|0.58333|2012-09-23
2025-01-05 15:33:11|WEEKLY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-116.24138605806|22|7.506105780599|0.0183|-1|1|0.01826|107.5|-0.21751|10|-0.21750639136916|10|30.12|0.05113|0.24853|0.33519034754458|0.43844122569925|779.47823887243|732.677714954|402.32036962019|0.462|0.346|0.22718|26|8|0.0037204104477612|0.07870618159204|383.64999389648|2018-04-15|-0.39953|2015-03-01|0.64835|2015-02-22
2025-01-05 15:33:12|WEEKLY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|-135.54846675255|15|11.482174804752||0|0|-0.05914|131.09|-0.1944|7|0.067340816156845|17|35|0.0133|0.09292|0.10199841870733|0.20153050332159|373.71419777379|706.72018995918|1002.2171032303|0.523|0.295|0.2078|44|16|0.0028329601029601|0.066768616473617|169.89999389648|2024-06-30|-0.3701|1998-10-18|0.39477|1998-07-19
2025-01-05 15:33:13|WEEKLY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|-44.450911109657|22|2.433637163709|0.1085|-1|1|0.10854|36.55|0.22024|22|0.22023815065285|22|33.5|0.05806|0.16576|0.19656798215394|0.29151263858042|522.86107393264|696.07725123992|663.33934153897|0.583|0.417|0.2146|24|9|0.003811903030303|0.065888363636364|76.599998474121|2021-05-16|-0.20525|2021-05-16|0.39234|2020-11-29
2025-01-05 15:33:14|WEEKLY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|-5591.8169719195|1|355.43068985857||1|0|0|4523.3501|-0.04408|28|-0.044083324854706|28|42.38|0.12124|0.24124|0.18575072300685|0.55490056720541|121.97129247468|205.89369696|562.25607180314|0.5|0.25|0.20249|8|3|0.006118790560472|0.078306725663717|7326.4501953125|2022-09-18|-0.15018|2020-03-22|0.22574|2022-06-05
2025-01-05 15:33:16|WEEKLY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|337986.34645426|9|52625.5220162|-0.0525|1|2|-0.09534|417500|-0.64528|14|2.9135292352878|89|36.67|0.35562|0.48865|0.52614361151291|1.1798788347898|173.28795400706|789.46862496896|750.89928057554|0.778|0.444|0.33788|9|4|0.0098353550295858|0.11404461538462|518000|2024-11-17|-0.31152|2020-03-15|0.71569|2020-09-06
2025-01-05 15:33:16|WEEKLY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|49.52327281932|70|6.5975836314227|0.5398|1|2|0.43512|55.74|0.12112|17|0.1211220013034|17|42.2|0.11695|0.45472|0.61763949029758|0.87562002318922|5311.0511493315|8335.3008037596|120.51892254804|0.6|0.429|0.50727|35|14|0.0076507697283312|0.1654174385511|555|1995-01-22|-0.5|1998-05-10|1.20743|2004-11-07
2025-01-05 15:33:17|WEEKLY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|-683457.710848|39|34297.716386692||0|0|0.05|608000|-0.00055|11|-0.00054569852892261|11|48.44|0.08727|0.1614|0.11458243989001|0.17814157466852|232.47940050317|248.15622077062|92.121212121212|0.688|0.438|0.20262|16|6|0.00085464944649447|0.061663702337023|1870000|2011-06-05|-0.19543|2020-03-15|0.31785|2024-02-04
2025-01-05 15:33:18|WEEKLY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|-20331.004077412|34|1528.1739908111||0|0|0.38286|16200|0.29063|24|0.29062643216477|24|37|-0.03487|0.0109|-0.038614339241786|-0.0082583365226641|72.89428443164|90.197287769404|38.848920863309|0.6|0.4|0.25581|10|4|-0.00076272952853598|0.083548188585608|59100|2017-05-14|-0.21852|2024-05-12|0.2446|2017-04-16
2025-01-05 15:33:19|WEEKLY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|0.32574509487206|14|0.04150227261518|-0.176|1|2|-0.27174|0.335|-0.20833|12|-0.20833332557231|12|38.1|0.0929|0.17201|-0.030625280315673|-0.029727721106778|45.792267103865|68.25183880356|31.018518058606|0.571|0.381|0.355|21|10|0.0014315006150062|0.11038350553506|6.039999961853|2010-03-21|-0.41026|2012-09-02|0.58865|2021-02-07
2025-01-05 15:33:21|WEEKLY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|-162.45885101321|24|5.4825734004759||0|0|-0.03502|158.32|1.32424|133|1.3242430592643|133|48.88|0.17748|0.25108|0.41200179041258|0.5599320724388|446.8856650206|315.52584035748|220.96151436004|0.625|0.375|0.15075|8|2|0.0027291787439614|0.05563345410628|187.10696411133|2024-05-19|-0.10919|2022-09-25|0.18791|2021-08-15
2025-01-05 15:33:21|WEEKLY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|-0.23125375999134|8|0.035084585988259|0.2|-1|1|0.2|0.128|-0.16667|7|-0.16666669253674|7|37.67|-0.02508|0.02159|0.08869856632669|-0.19249058070758|96.231493808573|49.802301856662|3.2653062139908|0.667|0.5|0.55243|6|4|-0.0068889699570816|0.14787836909871|6.0599999427795|2021-03-07|-0.72973|2022-11-13|0.84615|2024-09-29
2025-01-05 15:33:22|WEEKLY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|-25.526683570823|10|1.5848945062906|0.0757|-1|1|0.07572|21.36|-0.103|11|-0.10300073053336|11|18.59|0.15304|0.50206|0.70052336520716|0.95692839225747|109591.47775421|870946.12378932|213600.0108779|0.698|0.54|0.19402|63|12|0.01351406779661|0.067714889830508|29.80982208252|2022-11-13|-0.6943|1994-10-23|2.76271|1994-10-30
2025-01-05 15:33:23|WEEKLY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|-1438.0198710584|3|126.00662368612||0|0|-0.03431|1055|0.39726|40|0.3972602739726|40|40.2|0.08379|0.17615|0.23225920669211|0.23225920669211|369.53127911502|369.53127911502|88.210702341137|0.4|0.4|0.26482|20|5|0.002033746898263|0.090649454094293|2540|2021-01-17|-0.23182|2021-01-31|0.37113|2019-01-27
2025-01-05 15:33:24|WEEKLY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|294.12868949489|65|33.493602377639|2.7872|1|1|2.78716|388.6|-0.02797|24|-0.027971414399754|24|33.18|0.00249|0.05772|0.029324576560621|0.051722423424073|99.326119371533|141.8358296833|2409.1756126604|0.511|0.4|0.16159|45|16|0.0028636801541426|0.053532267180475|435|2024-12-22|-0.24008|1998-07-12|0.2376|1998-07-19
2025-01-05 15:33:26|WEEKLY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|-16.486654227707|5|1.3972180504711|0.0482|-1|1|0.04819|12.43|-0.07708|7|-0.077076095124803|7|39.6|0.03484|0.17248|-0.090923866408238|-0.090923866408238|53.268064612548|53.268064612548|165.29255766892|0.4|0.4|0.40044|10|3|0.00429875|0.1082236|38.594570159912|2020-02-23|-0.27336|2022-07-17|0.51407|2022-08-07
2025-01-05 15:33:27|WEEKLY|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|5054.3273983189|5|525.22420056036|2.0214|1|2|0|6630|-0.3692|11|-0.36920222634508|11|29.66|0.00761|0.12465|0.079668211225014|0.1038933500582|122.03128692237|165.21277436458|9.7812135786259|0.545|0.432|0.30874|44|12|0.0057878380443086|0.13008929717341|181889|1999-07-18|-0.9|1999-10-10|4|2024-12-08
2025-01-05 15:33:27|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
2025-01-05 15:33:28|WEEKLY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|3.1064781616725|14|0.52011924907857|-0.3406|1|1|-0.34062|3.62|-0.525|3|0.28068426566545|41|36.11|0.15466|0.27089|0.28669669938778|0.56076215611139|150.96958297861|362.22014015479|117.15210311041|0.778|0.444|0.45129|9|7|0.0071786390532544|0.14824461538462|10.680000305176|2021-02-21|-0.61257|2022-03-06|0.77778|2022-06-19
2025-01-05 15:33:29|WEEKLY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|-472.90520779359|8|40.41840463237|0.056|-1|1|0.05596|358.5|0.30141|69|0.3014073293387|69|43.2|0.04638|0.12138|0.15953101146161|0.16252974649146|160.81492182587|140.50616127516|125.88222523384|0.6|0.5|0.27571|10|5|0.00206715261959|0.088847904328018|571|2024-09-22|-0.2187|2024-11-17|0.26549|2019-03-10
2025-01-05 15:33:31|WEEKLY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-0.93403918185534|65|0.071346394349144|0.4206|-1|1|0.42063|0.73|-0.22596|18|-0.22596335011641|18|70|0.30123|0.34828|-0.22596335011641|-0.22596335011641|77.404|77.404|3.6040126525028|0.5|0.5|0.4658|2|1|-0.012740784313725|0.12646078431373|20.590492248535|2021-07-18|-0.32353|2023-07-16|0.31674|2022-03-27
2025-01-05 15:33:32|WEEKLY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|-22928.645521426|18|2321.2151738086||0|0|0.27851|16430|-0.19721|59|-0.19720583389208|59|35.45|-0.07485|0.06756|0.044164584337781|0.2211061334826|44.779455317765|202.42313533079|624.71482889734|0.65|0.35|0.35161|20|10|0.0052065702479339|0.11108468319559|41435.6015625|2024-06-16|-0.26941|2020-03-22|0.42619|2020-05-24
2025-01-05 15:33:32|WEEKLY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|800.69960156949|12|32.5984645159|0.0072|1|1|0.00722|904.48|-0.15131|30|0.70456991387792|82|33.06|0.14946|0.22493|0.27729825832553|0.49639135744888|990.82496907526|5649.7637286861|799.46439823566|0.592|0.388|0.20602|49|21|0.0028568485591662|0.063921459227468|1106.6422119141|2017-07-23|-0.21234|2001-12-09|0.39583|1994-09-04
2025-01-05 15:33:33|WEEKLY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-31.164638971773|64|1.4290968209322|0.0711|-1|2|0.05097|26.18|-0.08186|50|0.45841309552919|34|37.28|0.09192|0.16607|0.13681964860225|0.21374683863744|344.65812941141|379.50707505013|376.14942761043|0.667|0.444|0.16621|18|7|0.0029927929155313|0.066811416893733|37.292644500732|2023-09-24|-0.29715|2018-11-18|0.26006|2007-09-23
2025-01-05 15:33:34|WEEKLY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|-0.40806376665318|18|0.035250493581638||0|0|0.12857|0.305|-0.09392|14|-0.093923135403375|14|54.36|0.18615|0.36198|0.47406658428402|0.69906468884088|236.22032024938|411.48347805909|244.00000572205|0.357|0.286|0.31994|14|4|0.0050556812339332|0.11066474293059|3.4800000190735|2021-04-18|-0.67296|2021-11-28|0.97561|2023-01-29
2025-01-05 15:33:36|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
2025-01-05 15:33:37|WEEKLY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|-11.23100442211|11|0.65740244509825||0|0|-0.11963|10.95|-0.00964|16|-0.0096407629737179|16|28.21|-0.03842|0.0027|-0.016630351569304|-0.039792763847348|61.697253618011|52.305480057897|47.238997692421|0.607|0.429|0.17994|28|15|7.1825E-5|0.058243925|39.470001220703|2010-11-14|-0.17135|2010-02-07|0.21505|2009-07-05
2025-01-05 15:33:38|WEEKLY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|-0.052520861525537|8|0.0068079710152236||0|0|-0.16667|0.035|-0.5|66|-0.5|66|46.57|-0.07979|-0.01713|-0.22444780017707|-0.21319840088971|11.182043783033|15.792508802973|1.7893660878331|0.5|0.429|0.37928|14|6|-0.0024306373292868|0.11921280728376|4.9489998817444|2014-01-05|-0.375|2021-12-12|0.55556|2022-05-22
2025-01-05 15:33:39|WEEKLY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|-12184.8275477|220|916.77309409098|0.7689|-1|1|0.76893|10560|-0.09305|14|-0.093049207020239|14|43.25|0.22726|0.37222|-0.24857251968638|-0.092401081337206|19.880543320249|70.271617547098|64.370618713807|0.5|0.375|0.28496|8|3|0.0015075575221239|0.095295115044248|72500|2020-08-09|-0.4081|2015-08-23|0.56012|2019-05-19
2025-01-05 15:33:39|WEEKLY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|258.90924232412|7|24.231429115238|-0.0327|1|1|-0.03272|303|-0.13087|26|5.8008839458187|135|67.37|0.67589|0.83565|0.95530386992331|1.6695098000805|6399.3889019836|22136.185944549|40945.945418256|0.684|0.421|0.24479|19|10|0.0058025427682737|0.07795432348367|428|2023-10-08|-0.23529|2000-12-03|0.32981|2023-02-19
2025-01-05 15:33:41|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
2025-01-05 15:33:42|WEEKLY|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|2.5120619879554|29|0.063215347027267|0.0555|1|2|-0.03309|2.63|-0.55551|10|-0.5555135366079|10|50.29|0.08423|0.16713|-0.5555135366079|-0.5555135366079|44.449|44.449|1.0912863545398|0.143|0.143|0.41518|7|1|-0.0061850789473684|0.13681005263158|270.79998779297|2018-06-17|-0.37464|2022-05-22|0.84502|2022-03-20
2025-01-05 15:33:43|WEEKLY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.07488587711472|14|0.0097491468103251|-0.1682|1|2|-0.36066|0.078|-0.18447|40|0.072916658582221|11|36.76|0.05576|0.12466|0.16787912347052|0.17451184923945|591.80086942184|240.74048345527|35.454546378173|0.762|0.381|0.31916|21|13|0.0015969808917197|0.1068025477707|2.8111510276794|2017-05-07|-0.34783|2020-03-22|0.5641|2024-10-06
2025-01-05 15:33:44|WEEKLY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|-17313.81738039|21|1320.4326234348|0.2845|-1|1|0.28453|12950|0.01733|21|0.308|54|33.4|-0.02342|0.04558|0.011693281924893|0.0098146239460684|98.012599800531|96.342976026|37|0.4|0.3|0.28435|10|5|-0.00095570621468927|0.087815790960452|79000|2018-07-15|-0.19273|2020-03-15|0.36986|2022-11-06
2025-01-05 15:33:44|WEEKLY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|3938.1087206503|7|814.0673838049|0.9616|1|2|0.49873|5890|-0.31075|11|-0.20788534689721|14|41.84|0.25981|0.39972|-0.048688915465805|-0.046402628940233|32.435856199588|61.897780091416|18.774105122239|0.526|0.316|0.26518|19|5|0.0094698252184769|0.098711872659176|65724|2014-04-13|-0.8|2019-02-24|6.05882|2019-04-28
2025-01-05 15:33:46|WEEKLY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|-22.533117305928|1|1.0377057432114||1|0|0|18.99|-0.18147|25|-0.18146555402474|25|37.54|0.06542|0.12072|-0.04592765914328|-0.0083902384457972|45.869075716959|88.888738569705|325.72898832984|0.542|0.292|0.20857|24|9|0.0027066814650388|0.072738557158713|24.914171218872|2024-04-07|-0.40392|2008-10-12|0.36296|2008-11-02
2025-01-05 15:33:47|WEEKLY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|666.44556382534|147|62.518145391553|0.7308|1|1|0.73077|810|-0.23158|105|-0.21885521885522|110|57|-0.17115|-0.10052|-0.22521708311182|-0.21885521885522|60.02435988|78.114|116.21233859397|0.286|0.143|0.26597|7|3|0.0015222935779817|0.099482752293578|934|2015-02-22|-0.16811|2023-04-16|0.26829|2022-03-20
2025-01-05 15:33:48|WEEKLY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|344.35445797098|13|31.548514009673|1.3334|1|2|1.10796|435.61|0.12954|29|0.12954056954948|29|26.15|0.00028|0.07129|0.057818318879043|0.14258638884832|222.9884656946|1123.6763180211|1199.0365081105|0.593|0.39|0.19255|59|23|0.003226308681672|0.067169678456592|465|2024-12-29|-0.37707|2003-11-09|0.50784|2003-11-02
2025-01-05 15:33:49|WEEKLY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|240.33638298675|48|10.439279655813|0.4901|1|2|0.42517|269.6|-0.1433|19|0.26195964056514|87|35.89|0.02522|0.10148|0.11960088004442|0.18798865318284|274.35985398144|278.42709280655|93.219513955514|0.593|0.37|0.19242|27|10|0.0010481791338583|0.062132736220472|508.25088500977|2018-01-28|-0.31507|2020-03-22|0.2883|2015-11-22
2025-01-05 15:33:50|WEEKLY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|0.61269922561497|4|0.115194087235|-0.1443|1|1|-0.14433|0.83|-0.4697|3|-0.0084350631828909|36|52.71|0.10822|0.19013|-0.012033325147033|0.2167984896021|75.825436918404|142.98592668|10.54637859441|0.429|0.286|0.35883|7|2|-0.0036021774193548|0.10471610215054|7.8499999046326|2017-11-26|-0.17751|2020-03-15|0.26744|2022-06-19
2025-01-05 15:33:51|WEEKLY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|2.1132181721837|14|0.3372606092721|1.5739|1|2|1.29197|3.14|-0.30168|19|-0.30167596277154|19|24.77|-0.23975|-0.15585|-0.3539002062438|-0.31084300172926|5.6790507736593|18.580311602654|31.337324964604|0.462|0.308|0.42659|13|6|0.0005269552238806|0.12813779104478|11.840000152588|2018-08-12|-0.32841|2018-08-19|0.52909|2022-03-20
2025-01-05 15:33:52|WEEKLY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|-0.51292921454589|1|0.019309738778012||0|0|0|0.455|-0.20874|22|-0.20874061818752|22|43.17|0.03194|0.13141|0.26550190545594|0.17222545784777|178.45362262248|122.89771194|70.000004584973|0.5|0.333|0.35023|6|2|0.0018609266409266|0.10044640926641|2.539999961853|2020-11-29|-0.29469|2021-02-07|0.58889|2020-06-21
2025-01-05 15:33:53|WEEKLY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|-11.023788638504|30|0.4891836198931||0|0|0.0823|10.37|-0.14134|5|-0.14133736156866|5|44|0.15173|0.25541|0.3122244403821|0.59692318253516|319.12980181114|648.8274076105|143.27162207512|0.6|0.35|0.23395|20|9|0.0018043784378438|0.075958800880088|13.800000190735|2023-08-27|-0.25444|2020-03-01|0.50376|2020-11-15
2025-01-05 15:33:54|WEEKLY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-965.60832052591|62|102.70277350864||0|0|0.74093|651|-0.28133|10|-0.28133214040177|10|28.62|-0.35033|0.17896|-0.0695194405924|0.56992893739213|-403.80029226886|451.2727063327|46.202980837473|0.462|0.346|0.432|26|7|0.010732248447205|0.13129095652174|19116.0390625|2020-05-03|-0.38329|2015-07-26|7.46318|2019-03-10
2025-01-05 15:33:55|WEEKLY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|-73.254015407959|20|5.5654584413623|-0.0547|-1|1|-0.05465|71.4|0.12222|29|0.12222405656959|29|31.13|0.88327|1.63355|0.23531587755959|0.39225856022368|4321.6178093194|22042.609436963|3569999.9067368|0.554|0.393|0.29534|56|20|0.010174790011351|0.11218454029512|107.30000305176|2024-05-12|-0.37718|1998-08-30|0.8|1994-08-21
2025-01-05 15:33:57|WEEKLY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|2.8151101186894|25|0.21024670388472||0|0|-0.16267|3.14|-0.18297|7|-0.26613966490048|47|43.76|-0.02489|0.05581|0.081277930123845|0.24548637321077|111.90692250104|164.56042528962|63.05221070036|0.529|0.235|0.24335|17|7|0.00116984375|0.078936614583333|27.940000534058|2016-03-13|-0.33333|2022-07-31|0.4589|2023-07-02
2025-01-05 15:33:58|WEEKLY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|-33.618100313466|8|1.8554300749663|0.0085|-1|1|0.00847|29.25|-0.05858|8|-0.058582660692211|8|40.72|0.07659|0.12378|0.058307081997396|0.049398610836657|173.10309272237|133.62359940565|23.633117393074|0.722|0.5|0.16425|18|10|-0.0010008108108108|0.056521635135135|128.63800048828|2010-11-21|-0.32679|2020-03-15|0.26768|2020-06-07
2025-01-05 15:33:58|WEEKLY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|-134.44130810482|44|6.7076351443541|0.0502|-1|1|0.0502|121.1|-0.00971|32|-0.0097087378640777|32|37.75|0.04052|0.1148|0.077030466692832|0.11455797141482|152.43914881912|200.13657263418|255.21600954052|0.75|0.458|0.28885|24|16|0.0031358271865121|0.095901749209694|244.64999389648|2019-06-30|-0.3032|2015-10-18|0.44776|2009-05-24
2025-01-05 15:33:59|WEEKLY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|-8.5436936355976|2|0.87289781495424||0|0|0.05203|5.83|-0.06536|42|-0.065355717730055|42|21.51|0.10106|0.1992|0.307562013498|0.42099622218489|55818.719190712|98359.319241295|58300.000540182|0.662|0.493|0.19019|71|20|0.0074837958115183|0.074574188481676|27.89394569397|2020-02-02|-0.45|1994-11-06|2|1994-02-13
2025-01-05 15:34:00|WEEKLY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|15820.851801099|11|319.71606630031|0.046|1|2|0.03851|16720|-0.06583|6|-0.06583427922815|6|29.29|-0.01637|0.02897|0.014096856252202|0.066356260378418|96.018770333131|208.94933627277|198.81093935791|0.578|0.356|0.11884|45|18|0.00098518825301205|0.038372153614458|21075|2005-08-14|-0.12203|2001-04-01|0.14797|2002-08-25
2025-01-05 15:34:02|WEEKLY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|-0.63166208049389|20|0.041748627962866||0|0|-0.00917|0.55|0.53449|57|0.53448592624245|57|40.05|-0.01452|0.05983|0.010590075523726|0.025755655520895|85.346345932505|96.428289534672|59.139785773217|0.65|0.45|0.22517|20|7|0.00074559756097561|0.074243170731707|2.5999999046326|2011-08-07|-0.295|2018-05-20|0.26214|2024-01-28
2025-01-05 15:34:03|WEEKLY|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|-638.09833698304|35|74.366112327679||0|0|0.55283|415|-0.44099|23|-0.44098834612298|23|45.33|0.00417|0.13746|0.10367816118567|0.010158072952913|105.43650483154|81.6881313|10.184049079755|0.5|0.333|0.40499|6|2|-0.0028971241830065|0.14038513071895|9776.6396484375|2020-04-05|-0.24271|2023-10-22|0.92206|2020-03-29
2025-01-05 15:34:04|WEEKLY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|-38.707029761922|37|1.84574857588|-0.109|-1|1|-0.10903|35.5|0.90536|85|0.90535712947651|85|36.46|-0.01093|0.05371|0.027313035244728|0.022947843392721|91.391859444424|89.856287637353|173.0862974346|0.538|0.423|0.2079|26|12|0.0016907418699187|0.071792530487805|42.659999847412|2024-03-17|-0.20324|2008-10-12|0.25918|2020-02-02
2025-01-05 15:34:05|WEEKLY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|46.984778421789|8|7.713407192737||0|0|0.07236|67.28|-0.00933|18|-0.0093252254374473|18|41|0.38474|0.5462|0.85388692225935|1.0190325795924|11621.608018853|6828.6837270952|690.05126953125|0.519|0.407|0.34979|27|9|0.0054755385996409|0.12110049371634|186.49000549316|2021-05-02|-0.43902|2008-12-21|0.42584|2011-03-06
2025-01-05 15:34:06|WEEKLY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.9224279133511|7|0.18414264116129||0|0|0.14458|0.355|1.03442|7|1.0344208852582|7|38.5|-0.10449|0.21799|0.084733925426886|0.16175486407504|99.009264619607|177.77086561048|6.4545452594757|0.833|0.5|0.38384|12|7|0.0042157264957265|0.12469273504273|14.640000343323|2018-02-11|-0.2967|2024-10-13|4.61728|2024-10-06
2025-01-05 15:34:08|WEEKLY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|-823.62028167423|8|52.906762592581||0|0|0.04523|657.5|0.63454|73|0.63453773270049|73|59.88|0.39026|0.49438|0.25009180700931|0.35407099648171|536.05740580592|500.98784321126|2830.3917906005|0.538|0.346|0.32317|26|10|0.0045246163682864|0.11135534526854|926.59997558594|2024-07-21|-0.23636|2008-01-27|0.46364|2002-05-12
2025-01-05 15:34:09|WEEKLY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-16.256063124545|69|3.0436877081816||0|0|0.87332|7.24|-0.4438|35|-0.44379560558755|35|55.5|0.15484|0.39146|-0.023550899713975|-0.023550899713975|64.463982761106|64.463982761106|0.015083332856496|0.5|0.5|0.93534|6|2|-0.0055478304239401|0.24050890274314|96450|2017-10-22|-0.57675|2021-02-28|1.05072|2020-06-14
2025-01-05 15:34:09|WEEKLY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|-18.031009406864|7|1.4020031991998|0.179|-1|1|0.17901|13.3|-0.06032|22|-0.060324171240059|22|28.64|0.00675|0.10927|0.1986103996032|0.25949871837895|260.76255080406|262.83572700956|208.79121553654|0.536|0.393|0.1891|28|8|0.0020964356435644|0.064612339108911|47.532474517822|2021-04-25|-0.14839|2020-09-27|0.2389|2020-09-13
2025-01-05 15:34:10|WEEKLY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|24.314614938071|2|3.5434615855843|0.0872|1|1|0.08721|36.03|0.15528|45|0.15527803853624|45|33.66|0.57992|1.06327|1.2169757158809|1.9894300635549|895.04961157013|2369.1383260781|519.68842237606|0.655|0.414|0.34967|29|11|0.0062273490276356|0.11948423746162|520.59997558594|2017-09-03|-0.49462|2008-10-12|0.36661|2022-09-11
2025-01-05 15:34:11|WEEKLY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|-20.313378740352|25|1.5405135896807|0.3753|-1|1|0.3753|15.43|0.64703|54|0.64703435864417|54|50.1|-0.04089|0.03749|0.011177246363304|0.13107338401992|82.286997413683|124.96749650348|70.942530138739|0.5|0.3|0.23666|10|4|0.00039655238095238|0.078970723809524|34.308486938477|2021-06-20|-0.13517|2021-01-31|0.23111|2022-07-31
2025-01-05 15:34:13|WEEKLY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|12.783533154546|30|0.60382237082754|0.0303|1|1|0.03035|14.6|-0.23755|9|-0.018283612300347|20|15.62|-0.10375|-0.01312|-0.038109184932976|0.033028856952909|5.2181895491827|49.985258258369|579.36509888789|0.667|0.422|0.17685|45|11|0.0048625273224044|0.090703579234973|23.89999961853|2014-03-02|-0.66102|2018-10-07|0.51456|2008-06-01
2025-01-05 15:34:14|WEEKLY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-4.2598377310184|29|0.35122826079123|0.4596|-1|1|0.4596|3.21|-0.04039|13|-0.040387721759127|13|20.6|-0.22125|-0.1458|-0.11551691984805|-0.086174518294296|43.173122463872|64.433377287049|100.27070085515|0.6|0.4|0.32352|10|6|0.0023824358974359|0.10503290598291|7.9800000190735|2024-05-26|-0.2975|2024-09-01|0.19929|2024-09-08
2025-01-05 15:34:14|WEEKLY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|-111.38454014166|26|7.185188317062|0.0967|-1|1|0.09665|94.4|-0.15513|23|-0.15513089991382|23|32.58|0.01663|0.0937|0.021524607001371|0.056901915866424|90.996426564177|120.1226894122|488.1075531597|0.667|0.417|0.20688|24|13|0.0031703841387856|0.067981895910781|156.5|2023-08-27|-0.17128|2020-03-15|0.36139|2023-07-23
2025-01-05 15:34:15|WEEKLY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|16.523176884904|14|1.2096095333671||0|0|-0.02913|20|-0.32561|9|0.73168338981339|56|32.22|-0.09213|0.04311|0.056331505447409|0.51531474890073|76.024107912407|224.9365736|275.14425658642|0.556|0.222|0.26666|9|3|0.0056493729372937|0.098785280528053|37.299999237061|2021-06-27|-0.18623|2021-08-22|0.30728|2020-01-19
2025-01-05 15:34:16|WEEKLY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|-197.04298734166|6|12.180995780555|-0.0047|-1|1|-0.00469|160|0.92968|234|0.92967952509417|234|93.9|0.31824|0.37372|0.15806407922718|0.31026825198339|184.21295509959|192.91498997298|390.24390243903|0.6|0.3|0.21301|10|5|0.0022289724576271|0.066524798728814|212.9033203125|2024-05-12|-0.14421|2019-05-26|0.39316|2019-07-21
2025-01-05 15:34:18|WEEKLY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|-22.675123073846|6|1.5117078947326||0|0|0.034|17.98|-0.01946|80|-0.019463671214149|80|31|-0.08936|-0.03609|-0.040705042354872|-0.041081340710925|73.64593535584|76.650640461948|118.55202430577|0.5|0.4|0.26169|10|3|0.0024439047619048|0.088084158730159|35.447101593018|2020-08-09|-0.27689|2020-03-22|0.32268|2020-03-29
2025-01-05 15:34:19|WEEKLY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|-6.4141325458928|1|0.36304416606971||1|0|0|5.03|-0.16997|5|-0.16996695424039|5|49.25|0.28535|0.35202|0.61439339659253|1.1926925978326|2369.1194052501|2209.0102604463|1524.2424272528|0.5|0.25|0.19675|24|10|0.0034019966159053|0.067168959390863|6.6199998855591|2024-09-22|-0.33333|2008-10-12|0.23404|2016-09-25
2025-01-05 15:34:20|WEEKLY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|-20721.007841533|38|800.84243349369|0.0815|-1|1|0.08153|19150|-0.18911|77|-0.18911389617278|77|43.11|0.05525|0.11393|0.088922725958189|0.18096624340265|69.065976222337|148.75215402521|58.030303030303|0.667|0.389|0.28244|18|9|0.0010292988929889|0.080898351783518|69800|2015-03-22|-0.19073|2015-07-12|0.43405|2020-04-12
2025-01-05 15:34:20|WEEKLY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|49.059828749592|84|4.6126918970901|2.5735|1|2|2.23812|60.65|-0.524|11|0.27976224013852|71|34.57|0.29615|0.63725|1.0921969554097|1.4272144186609|598331.30867071|551039.28493333|9626.9844420522|0.649|0.486|0.24537|37|8|0.007144765051395|0.09693637298091|76.790000915527|2024-10-13|-0.31966|2008-11-23|2.46825|1998-11-01
2025-01-05 15:34:21|WEEKLY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|-19142.997968064|13|1718.2231342549|-0.2091|-1|1|-0.2091|17000|-0.2786|9|-0.27860441251924|9|35.64|-0.06695|0.08279|0.035183180548528|0.043940106066373|95.244232085222|98.370046330614|93.49906500935|0.643|0.5|0.36077|14|6|0.0026554403131115|0.10852129158513|74182|2015-07-12|-0.3383|2015-09-13|0.36555|2020-01-26
2025-01-05 15:34:23|WEEKLY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|-22232.372487356|22|1874.6613629848|0.2586|-1|1|0.25862|17200|-0.02316|37|-0.023157894736842|37|35.2|-0.03629|0.03266|-0.10399306835524|0.042412857523695|24.84663636797|104.17886152517|173.21248741188|0.45|0.25|0.28672|20|9|0.0025888965517241|0.095330096551724|53200|2021-01-31|-0.21261|2020-03-15|0.32754|2015-07-19
2025-01-05 15:34:24|WEEKLY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-1.472942428521|12|0.15598081109645||0|0|0.36875|1.01|6.5319|1|6.5319004445967|1|31.13|-0.43382|0.3325|-0.19093952988646|0.67050414383549|-5105.2890210465|360.07887955999|134.48735123541|0.708|0.375|0.3769|24|13|0.010722137203166|0.11249579155673|2.170000076294|2013-10-20|-0.21698|2018-07-29|8.01554|2024-10-13
2025-01-05 15:34:25|WEEKLY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|1.529307753352|14|0.25620763584742|1.0904|1|2|0.84404|2.01|-0.36765|11|-0.36764706569834|11|65|0.03807|0.13081|-0.36764706569834|-0.36764706569834|63.235|63.235|40.199999809265|0.2|0.2|0.37191|5|1|0.0011558284023669|0.13833860946746|5.3000001907349|2018-07-22|-0.26394|2018-08-19|0.63636|2021-01-24
2025-01-05 15:34:25|WEEKLY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|-3.5715025481175|23|0.27216751762863||0|0|0.22063|2.72|-0.18648|18|-0.1864801770233|18|33.5|-0.05434|0.01475|-0.083747215169206|-0.083747215169206|64.896714368435|64.896714368435|36.657681949362|0.5|0.5|0.31222|6|3|-0.0023742152466368|0.098313273542601|7.7300000190735|2020-12-06|-0.21718|2021-10-24|0.20506|2024-03-31
2025-01-05 15:34:26|WEEKLY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|-1115.8592853986|11|86.568253596381||0|0|-0.14235|936.5|0.59138|99|0.591381052006|99|63.5|1.26858|1.39797|2.252922904391|2.5975291404095|1971.6834883379|2345.3436365061|2242.5767184888|0.571|0.5|0.27259|14|5|0.0050671412680756|0.096012035595106|1201|2024-09-15|-0.24876|2017-08-13|0.33155|2007-12-09
2025-01-05 15:34:28|WEEKLY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|24.782060683279|22|2.8709799248284|0.5344|1|2|0.31319|33.46|0.01978|21|0.019784418787|21|34.67|-0.19846|-0.11563|0.091373290164185|0.085413753847584|173.52561804711|146.40598544016|4461.333211263|0.524|0.381|0.25608|21|7|0.0091885447263017|0.08265870493992|38|2024-10-20|-0.17073|2011-03-27|3.46667|2010-06-20
2025-01-05 15:34:29|WEEKLY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|1.4940950403437|110|0.10863498416792|2.0909|1|1|2.09091|1.87|0.24375|64|-0.20792077279724|20|37.32|0.00604|0.06733|0.047898023060087|0.051776436409735|136.93451718083|129.46258838814|201.07526778348|0.684|0.421|0.17519|19|8|0.0019685941320293|0.058045146699267|2.0599999427795|2013-06-02|-0.27957|2020-03-22|0.37956|2020-10-18
2025-01-05 15:34:30|WEEKLY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|8.1526967756903|14|0.71422709132802||0|0|-0.11964|9.86|0.2991|35|0.29910140373759|35|29.24|-0.00941|0.03655|0.10271600853241|0.23099046858425|156.28559664746|225.17924360263|99.696656363963|0.524|0.286|0.25839|21|10|0.0018973046251994|0.094354274322169|17.260000228882|2021-02-21|-0.17549|2016-01-17|0.33652|2020-12-13
2025-01-05 15:34:31|WEEKLY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|-902.0073664824|85|62.777211049701||0|0|0.25641|899|-0.24164|7|-0.2416394794816|7|30.45|0.01273|0.16558|0.12709122861122|0.33424560477752|1.0125204815988|199.5382699365|15.24762550882|0.6|0.4|0.38078|20|9|0.0045329581529582|0.11439836940837|13825|2018-04-29|-0.5912|2012-02-19|3.96283|2018-03-18
2025-01-05 15:34:31|WEEKLY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3307.9960461128|56|131.16961707777||0|0|-0.13005|3445|-0.06583|31|-0.065828964441078|31|44.82|0.07239|0.15604|0.21947945390213|0.53425943126578|144.51949461147|199.38457395|22.940361420202|0.364|0.182|0.2667|11|3|-0.00087802919708029|0.072977390510949|74184.703125|2017-06-04|-0.46585|2017-12-17|0.31992|2021-01-31
2025-01-05 15:34:33|WEEKLY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|10.311363402885|108|0.83378860946168||0|0|1.558|12.79|0.73652|23|0.7365226843511|23|35.05|0.14387|0.47321|0.53970651286952|0.9663609185523|0|28189.80125867|1278999.9354328|0.674|0.442|0.29566|43|16|0.0096868463444858|0.10951858116481|13.220000267029|2024-08-04|-0.5|1995-05-07|1|1995-04-16
2025-01-05 15:34:34|WEEKLY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|48673.228269362|12|5897.2081957315|-0.1553|1|1|-0.15531|53300|-0.27815|30|-0.27814569536424|30|23.33|-0.3006|-0.13526|-0.074493541891912|-0.038319368373125|58.026862496684|79.791545219217|223.32090333934|0.667|0.444|0.29201|9|5|0.005715113122172|0.099042533936652|92000|2023-08-06|-0.15827|2022-06-19|0.36671|2021-01-03
2025-01-05 15:34:34|WEEKLY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|1.0195959073539|14|0.10384575744263||0|0|-0.18471|1.28|0.43116|78|-0.14335835650816|19|68.67|0.29754|0.3491|0.14390052140589|-0.14335835650816|122.59889024|85.664|11.962616768286|0.667|0.333|0.38843|3|1|-0.0073530136986301|0.10597406392694|11.359999656677|2020-11-08|-0.17197|2024-10-13|0.32314|2022-11-13
2025-01-05 15:34:35|WEEKLY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|5721.5535870191|30|599.12849141029|0.1026|1|1|0.10264|7121.4502|0.68529|86|0.68528646734703|86|40.88|0.05339|0.13572|0.16513259959964|0.35030627266587|305.09000984219|1508.930920429|23738.167317708|0.606|0.394|0.27239|33|16|0.0056890856313498|0.087818113207547|8139|2024-10-13|-0.19229|1999-02-28|0.46984|1998-12-13
2025-01-05 15:34:36|WEEKLY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|249.82111727496|86|7.4832323609804|0.6374|1|2|0.54659|258.51|-0.20626|17|-0.20626017232643|17|26.47|0.04064|0.08774|0.11823959178233|0.15316329255738|1078.4035050652|1105.2061267617|2441.3553196426|0.528|0.396|0.11468|53|15|0.002809563172043|0.038468864247312|279.35998535156|2024-05-12|-0.19608|1998-09-06|0.22179|1998-05-10
2025-01-05 15:34:38|WEEKLY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.15506994635255|10|0.026689982365869||0|0|0.28|0.072|0.61471|61|-0.085858669795769|7|43.33|0.07467|0.13744|0.17625532542051|0.24580334781404|315.99630035725|205.8977469485|4.1860462617978|0.5|0.222|0.30946|18|8|-0.0010594930291508|0.099111432192649|6.1119031906128|2018-01-28|-0.29741|2024-10-13|1.03509|2024-10-06
2025-01-05 15:34:39|WEEKLY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-3769.9190358204|132|689.38949177025|0.7698|-1|1|0.76981|2440|0.50741|79|0.50740858201544|79|29.41|-0.04479|0.04065|-0.018214219197325|0.062838644305085|59.008886721909|138.13818132917|33.017591339648|0.591|0.364|0.21594|22|10|0.00015422879177378|0.080039871465296|14250|2021-05-16|-0.50329|2016-08-14|0.60173|2024-11-03
2025-01-05 15:34:39|WEEKLY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|-0.19997382958071|23|0.016492149380855||0|0|0.23256|0.165|0.02771|57|-0.18664148091076|26|46.75|0.08451|0.20692|0.068476082524888|-0.10946846321287|110.03916560722|46.974022928928|5.4527430703396|0.667|0.417|0.28533|12|4|-0.0023177530017153|0.096175591766724|4.5199999809265|2014-02-16|-0.46667|2020-03-15|0.45455|2020-04-05
2025-01-05 15:34:40|WEEKLY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|-0.53015272991628|23|0.066456902338164||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|-0.0048945033112583|0.091290298013245|9.7299995422363|2020-05-24|-0.54839|2023-08-06|0.43137|2024-05-19
2025-01-05 15:34:41|WEEKLY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|-523.46720142319|7|32.687646001693||0|0|-0.00946|453.5|-0.18974|20|-0.1897375956189|20|32.67|0.1302|0.24421|0.31777774293459|0.57550818488923|1225.7365710312|10072.80441051|24122.340486715|0.643|0.429|0.30882|42|22|0.0074092960812772|0.10449410014514|1026.9499511719|2020-10-11|-0.26931|1999-10-31|2.47883|2003-09-21
2025-01-05 15:34:43|WEEKLY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|-23.531825729298|78|1.400093152904||0|0|0.42938|20.2|-0.11279|23|-0.11278741728942|23|47.07|0.08337|0.16004|0.21372745940662|0.21372745940662|165.8922891728|165.8922891728|33.949581114184|0.429|0.429|0.21965|14|2|-0.00019360054347826|0.072851616847826|79.800003051758|2020-07-05|-0.24|2011-04-24|0.33795|2020-05-24
2025-01-05 15:34:44|WEEKLY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|-15.300435730167|8|0.86681197363396||0|0|0.06015|12.5|-0.20833|44|-0.20833328602806|44|37.09|0.07328|0.22102|0.24080858526584|0.32319283804172|340.97873076295|454.24869455304|196.85039665718|0.636|0.5|0.25369|22|5|0.0029061360874848|0.0844804981774|46.5|2010-01-10|-0.25505|2018-10-14|0.60075|2017-08-27
2025-01-05 15:34:45|WEEKLY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|-2.5602760686336|6|0.14842535303229|-0.0561|-1|1|-0.05612|2.07|-0.22222|8|-0.22222220119766|8|28|-0.02516|0.02881|0.013727722338856|-0.11104296372536|87.188464470625|66.869281921212|72.37762269825|0.6|0.3|0.29231|10|7|0.0015162456140351|0.100326|10.270000457764|2021-01-10|-0.2214|2022-11-27|0.43933|2022-12-25
2025-01-05 15:34:46|WEEKLY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-6585.6943552516|1|216.8981184172||1|0|0|5420|6.26082|1|6.2608221248732|1|32.56|-0.58137|0.43648|-0.25579107405318|0.80888978149328|66.240013983154|131.53365618692|91.864406779661|0.688|0.438|0.56731|16|7|0.01832339731286|0.14053182341651|24475|2016-07-10|-0.70587|2016-07-17|9|2024-12-15
2025-01-05 15:34:46|WEEKLY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|-13923.631249521|4|2131.2104165072||0|0|0.0788|7540|-0.54145|8|-0.54144747798494|8|44.17|0.05256|0.22096|0.13166557343269|0.13166557343269|91.462696721568|91.462696721568|67.1714922049|0.5|0.5|0.3315|6|2|0.0028682089552239|0.11984354477612|42750|2021-07-04|-0.5277|2024-12-15|0.5426|2020-03-29
2025-01-05 15:34:48|WEEKLY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|-1.8991454396213|28|0.11407767394102|-0.1301|-1|1|-0.13014|1.65|0.17082|16|0.17081927252272|16|28.13|-0.0479|0.04562|-0.022970391465091|0.0010737897912107|42.422786028548|75.657700334594|62.833207223883|0.667|0.458|0.30055|24|9|0.0016065954415954|0.095656011396011|4.5799999237061|2021-03-28|-0.27037|2020-08-09|0.46868|2016-04-03
2025-01-05 15:34:49|WEEKLY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|18057.158515209|9|1869.0961114556|-0.1971|1|1|-0.19708|19230|-0.29299|35|-0.2929889298893|35|42.37|0.12311|0.1968|0.47091966733685|0.52656722925899|667.11940483486|376.12954414018|123.66559485531|0.368|0.263|0.25382|19|5|0.0018591758917589|0.081964231242312|69800|2011-10-09|-0.31213|2020-03-22|0.27926|2023-03-05
2025-01-05 15:34:49|WEEKLY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|1158.1036036283|3|179.32672710454|-0.1076|1|1|-0.10765|1517|0.22374|64|-0.10824865296628|44|29.89|-0.17554|-0.06275|-0.050502337676508|0.011078955612315|15.462091474824|60.952329956186|353.61305361305|0.667|0.444|0.32965|27|14|0.0043045241038319|0.10539182941904|7980|2020-04-12|-0.4013|2019-11-24|0.5311|2020-04-05
2025-01-05 15:34:50|WEEKLY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|2.1003654480638|44|0.21101913813732|-0.0236|1|2|-0.08614|2.44|-0.25105|24|0.080991695345876|31|29.11|-0.10686|0.02925|-0.048157229088116|-0.031989098189853|28.696729596558|51.051616585804|44.363637404008|0.593|0.407|0.25068|27|11|0.001146779252111|0.08592835946924|13.89999961853|2010-12-05|-0.33333|2019-07-28|0.584|2018-12-30
2025-01-05 15:34:51|WEEKLY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|-650.7993150333|11|35.58172894363|-0.1444|-1|1|-0.14438|635.6|0.22892|45|0.22891903560809|45|25.89|0.03343|0.10557|0.084551909651445|0.20807422857421|354.98183761219|3416.6295464222|4743.2835349263|0.685|0.444|0.18385|54|20|0.0042236292613636|0.058827649147727|699|2024-12-22|-0.27694|2008-12-21|0.49535|2000-02-06
2025-01-05 15:34:53|WEEKLY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|6.6155138924915|14|0.77789194589288||0|0|-0.18245|8.29|0.35496|71|0.22749025680939|48|71.14|2.11361|2.20631|2.3694340206272|4.4652316869426|2272.0562457723|1103.7455618045|108.36601122232|0.857|0.429|0.40615|7|5|0.0033517025440313|0.10249890410959|63|2020-07-19|-0.59706|2016-09-04|0.39148|2022-06-26
2025-01-05 15:34:54|WEEKLY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|9.0577906993071|14|0.74895691078155||0|0|-0.11873|10.54|0.13957|64|-0.1981461976149|24|46.57|-0.00947|0.05087|0.030586487005964|-0.13287898105394|106.37368607665|74.76369215|52.437809760292|0.571|0.286|0.26501|7|3|-0.00013530973451328|0.083833362831858|35.400001525879|2021-02-14|-0.18295|2021-03-14|0.54|2020-08-09
2025-01-05 15:34:54|WEEKLY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-448.24236815918|45|41.035208921875||0|0|0.62721|341.25|0.92578|80|0.9257763629952|80|29.5|-0.10699|0.0015|0.16854591724037|0.15620052565784|138.08560021832|114.53872842808|41.776337173202|0.5|0.375|0.3083|8|2|-0.00076414285714286|0.10473146428571|1397|2019-11-10|-0.23246|2020-04-26|0.29211|2021-06-06
2025-01-05 15:34:55|WEEKLY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|5555.9682764454|165|457.09915316835|0.3885|1|1|0.38849|6830|0.12145|117|-0.12150343920236|82|53|-0.02803|0.02361|-0.041703149914587|-0.066722295790215|69.269000790536|70.070847369712|182.13333333333|0.615|0.385|0.17973|13|7|0.0012135404454865|0.064005123094959|7396|2024-10-06|-0.11802|2020-03-01|0.18477|2024-08-25
2025-01-05 15:34:56|WEEKLY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|89.967493473264|11|11.434729923247|0.6963|1|2|0.62934|107.08|-0.02327|14|-0.023268176945941|14|33.62|0.2511|0.33501|0.47167623757066|0.67268040507211|2331.32767584|9031.8959518838|4352.8455353893|0.6|0.444|0.231|45|16|0.004184491135916|0.07425570584373|304.98001098633|2017-04-30|-0.26027|1995-12-03|0.40909|2003-07-27
2025-01-05 15:34:58|WEEKLY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|-1.5435735543076|93|0.073087707951301||0|0|0.1462|1.46|-0.18957|33|-0.18957340134403|33|27.29|-0.17837|-0.07228|-0.15126735940068|-0.13459942151947|9.956089547067|28.401235900653|60.33057818671|0.542|0.333|0.29507|24|9|0.0012882864792503|0.088454243641232|7.8200001716614|2016-11-27|-0.25455|2021-08-08|0.54|2021-08-01
2025-01-05 15:34:59|WEEKLY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|0.92916279629402|11|0.15607604552513|0.2391|1|1|0.23913|1.14|0.18182|40|-0.25170067861711|26|31.86|-0.0771|0.02648|0.11799741030778|-0.20787110991794|126.115565863|62.5548868|23.21315281715|0.571|0.286|0.38133|7|4|-0.0029125321888412|0.13096309012876|8.7133941650391|2021-02-28|-0.32964|2021-12-05|0.34021|2024-11-24
2025-01-05 15:34:59|WEEKLY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|0.17382894914661|4|0.037072654219815|-0.0833|1|1|-0.08333|0.275|0|26|-0.30882357066065|3|34.93|-0.01346|0.12062|0.23208148938868|0.36908385771429|151.64231132829|141.48385482|19.177127129307|0.333|0.133|0.33537|15|5|-0.00017870967741935|0.10065958254269|7.6300001144409|2018-06-10|-0.42615|2018-08-19|0.44262|2024-02-18
2025-01-05 15:35:00|WEEKLY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|-10.660836916437|33|0.77822911056265|0.0689|-1|1|0.06886|9.33|-0.30297|14|-0.28368793558735|7|36.42|-0.03566|0.16451|-0.12631662094308|-0.036487308330138|25.447466397519|60.726930671231|62.283045452705|0.583|0.417|0.2993|12|6|0.0015158848614073|0.095447953091684|27.22500038147|2020-01-26|-0.48671|2016-08-21|0.33469|2022-11-20
2025-01-05 15:35:01|WEEKLY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|588.16601005996|53|77.418493206209|0.973|1|2|0.77538|697.35|0.6813|115|0.90751510595398|64|41.14|-0.04095|0.11757|0.40385256084339|0.31137125037088|328.82706641079|195.5790557371|306.86467572539|0.571|0.429|0.34656|7|1|0.0064601176470588|0.11283241176471|1713.9420166016|2021-05-23|-0.34654|2022-02-13|0.34394|2019-08-11
2025-01-05 15:35:03|WEEKLY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|-10279.673726041|24|1143.2307154279|0.3629|-1|1|0.36291|7180|-0.34931|13|-0.34930715935335|13|30.9|-0.05264|0.07634|0.073591673205152|0.17101694712954|84.007330829788|122.83748969833|89.192546583851|0.5|0.4|0.36097|10|3|0.0023484036144578|0.11279656626506|29000|2021-04-25|-0.26965|2020-03-15|0.32844|2018-12-02
2025-01-05 15:35:03|WEEKLY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|13.62942687667|14|2.9719338381973|-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|0.01431877076412|0.16510524916944|75.550003051758|2023-01-29|-0.28538|2024-10-13|3.01284|2022-06-19
2025-01-05 15:35:04|WEEKLY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|-1.0697796544899|64|0.17617204128534||0|0|0.70851|0.6471|-0.35277|44|-0.35276968355599|44|66.5|0.7025|0.79601|0.70761517348079|0.70761517348079|179.153264|179.153264|4.6254466215729|0.5|0.5|0.59113|4|2|-0.0020078419452888|0.17055711246201|45.880001068115|2021-02-14|-0.30263|2024-03-24|1.1087|2019-09-15
2025-01-05 15:35:05|WEEKLY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|27182.702600029|17|5896.6702979922|0.663|1|2|0.56932|42450|-0.34577|47|-0.10650038938992|10|52.62|0.31201|0.4949|0.51230948522398|0.932041878724|591.73332218548|1223.4677208894|888.26114249843|0.769|0.462|0.2811|13|7|0.0052358285714286|0.097284228571428|91304|2015-07-26|-0.27818|2024-11-17|0.427|2021-04-18
2025-01-05 15:35:05|WEEKLY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|2.6025368654178|14|0.44751501634414|-0.1032|1|1|-0.10317|3.39|-0.17391|10|0.29317269730023|20|35.43|0.17329|0.28341|0.38450613148818|0.49818561834345|329.0121505773|248.62905639851|141.84100234758|0.714|0.429|0.50227|7|5|0.0075321072796935|0.14929681992337|11.539999961853|2021-02-21|-0.34568|2021-02-28|0.88406|2021-02-07
2025-01-05 15:35:07|WEEKLY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|-39416.881442457|22|1640.0771905171|0.1046|-1|1|0.10459|35100|-0.10297|12|-0.10297482837529|12|46.63|-0.06706|-0.00841|-0.034486330743956|-0.16972278151952|77.931994712663|56.834056324049|41.489361702128|0.5|0.375|0.17487|8|5|-0.001636192893401|0.052613426395939|102700|2018-07-15|-0.15323|2018-07-22|0.15094|2019-08-18
2025-01-05 15:35:08|WEEKLY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|-8.4444915354138|7|0.49093145808681||0|0|-0.0533|7.51|-0.12515|26|-0.12515331924314|26|47.6|-0.05615|0.10549|-0.038171009556566|-0.051757592690576|73.833152476411|71.699378958603|20.575343092827|0.6|0.5|0.25896|10|2|-0.0011672406639004|0.089292946058091|60|2015-12-27|-0.17763|2018-08-19|0.68761|2022-12-11
2025-01-05 15:35:09|WEEKLY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|-5.3291126427768|3|0.33803752851878||0|0|0.06013|4.22|-0.16594|39|-0.16593808948142|39|40.68|0.10325|0.28221|0.16399764003254|0.23729542709731|98.309809240473|146.44141036785|51.406992062976|0.636|0.5|0.28269|22|10|0.0015201672240803|0.092171872909699|14.369503974915|2020-01-19|-0.56036|2013-02-24|0.31925|2020-06-07
2025-01-05 15:35:10|WEEKLY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|-1.4793701179325|20|0.12145670279859||0|0|0.10744|1.08|0.43365|26|0.43364936507633|26|40.63|0.16987|0.23604|0.27713592516937|0.31654955936659|465.15141848652|427.01459858953|12.695427845183|0.542|0.375|0.27894|24|11|-0.00013787726358149|0.093549175050302|31.409999847412|2007-10-14|-0.22905|2008-10-05|0.42222|2024-05-05
2025-01-05 15:35:11|WEEKLY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|0.62052751750392|14|0.12539305925269||0|0|-0.30573|0.84|0.39899|34|0.39899091466887|34|56.6|0.24711|0.35578|0.32285700595956|0.041339453826984|180.38075299646|95.64754731|4.268979708088|0.6|0.4|0.56755|5|2|-0.0056401013513513|0.15819662162162|21.599990844727|2019-05-12|-0.23944|2023-03-12|0.42636|2023-01-08
2025-01-05 15:35:12|WEEKLY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|530.55112727182|1|51.628677635449||0|0|0|731.29|-0.14418|11|-0.1441826900115|11|25.44|0.00462|0.1776|0.03512391038577|0.095152699401737|45.15858009671|220.4174209097|18374.119962883|0.527|0.4|0.20943|55|10|0.0070911865618299|0.061506812008578|753|2025-01-05|-0.55436|2003-04-06|1.56626|2003-11-16
2025-01-05 15:35:13|WEEKLY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|-11.755656980834|17|0.72570754378549||0|0|-0.14156|10.08|0.23669|87|0.23669469031129|87|45.33|0.47217|0.83131|1.4014774756688|2.2762387115666|1679.0482987925|941.23363364368|263.18538184075|0.583|0.333|0.23268|12|5|0.0035947321428571|0.077626821428571|80|2016-06-12|-0.20328|2014-06-15|0.55046|2014-05-11
2025-01-05 15:35:14|WEEKLY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|0.98818548755522|14|0.11424629378634|0.0152|1|2|-0.27215|1.15|-0.69892|7|0.0020341134356121|24|43.32|0.04453|0.11831|0.082798385803582|0.21308557748118|79.000340274873|262.38986407225|39.655170287587|0.368|0.316|0.19505|19|4|0.00010271531100478|0.058166782296651|18.680000305176|2019-03-31|-0.225|2023-08-20|0.41071|2024-10-06
2025-01-05 15:35:15|WEEKLY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|14.389029089816|55|2.1069903161104|3.6016|1|1|3.60161|22.26|-0.17428|25|-0.17427817949565|25|40.23|0.08905|0.16838|0.13016784257424|0.17888862267726|234.00500411055|295.43723980346|113.57142752878|0.641|0.333|0.30046|39|20|0.0032489956869994|0.11289465187924|33.5|1997-07-27|-0.51452|2019-08-18|0.55056|2008-11-30
2025-01-05 15:35:16|WEEKLY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|67.365072136727|79|6.8439156664469|1.6196|1|2|1.53696|86.84|-0.12971|36|-0.12970705464711|36|33.83|-0.01715|0.04128|0.064370689393611|0.086476818197174|210.47178275256|225.58388202242|772.59784792016|0.69|0.448|0.2063|29|13|0.0032401416430595|0.071758281397545|88.419998168945|2024-12-08|-0.2827|2009-01-25|0.32|2009-02-01
2025-01-05 15:35:18|WEEKLY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|-12.132532750946|2|1.3941775677542||0|0|0.12161|7.44|1.58232|86|1.5823171771066|86|67.25|0.55694|0.65383|1.5823171771066|1.5823171771066|258.232|258.232|43.521489885029|0.25|0.25|0.40487|4|1|0.0016432962962963|0.13555703703704|19.470951080322|2019-12-15|-0.41743|2020-03-22|0.41215|2020-04-12
2025-01-05 15:35:19|WEEKLY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|1126.1569435474|82|120.57268548421|6.5927|1|2|6.05948|1519.2|0.54163|97|0.64662273317414|52|45|0.19294|0.32324|0.31295630784502|0.41784358614074|1813.2157877718|1448.9549459006|596.53667966183|0.593|0.37|0.31456|27|12|0.0038118287037037|0.1007018132716|2168.8000488281|2013-03-17|-0.35372|2013-07-28|0.53176|2010-08-22
2025-01-05 15:35:20|WEEKLY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|-26.124663883183|15|1.4343981687094|0.0405|-1|1|0.04051|22.5|0.22454|60|0.22454314517314|60|36.05|0.01602|0.07028|0.069121162301001|0.032905397769272|161.34875823311|109.72083249852|194.63667113557|0.455|0.273|0.19366|22|9|0.0021195291201983|0.06190395291202|50.033653259277|2020-08-16|-0.211|2010-02-07|0.54431|2016-08-28
2025-01-05 15:35:21|WEEKLY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-0.69566189070545|55|0.068654498534747|0.5182|-1|1|0.51818|0.53|0.13888|9|0.13888026197947|9|36.5|-0.20304|6.0E-5|0.27900126301285|0.23360607816317|207.22299146692|151.28084704|50.961537579813|0.5|0.333|0.42942|6|2|0.001480695970696|0.12524967032967|4.0799999237061|2020-07-12|-0.33456|2020-03-22|0.49383|2023-10-22
2025-01-05 15:35:21|WEEKLY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|661.93648122183|126|25.354506259389|1.1436|1|2|1.106|745.98|-0.20959|22|-0.2095858349101|22|41.57|-0.01852|0.04974|0.091616002018416|0.099071942758571|202.35514817069|178.09054985093|559.20355329595|0.524|0.381|0.12466|21|6|0.0022241883767535|0.044460561122244|751.84002685547|2024-12-15|-0.18211|2016-12-25|0.19059|2021-11-28
2025-01-05 15:35:23|WEEKLY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|-2786.3591117267|7|308.78637057555||0|0|0.00205|1944|-0.24496|18|-0.24496124031008|18|51.33|0.02752|0.07702|-0.17657847795282|-0.42086771692923|39.94446703104|30.44547792|7.8407647165588|0.5|0.333|0.48579|6|3|-0.0042822611464968|0.13127423566879|41180.1015625|2019-03-24|-0.25736|2020-03-15|0.48404|2021-01-10
2025-01-05 15:35:23|WEEKLY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|-3262.985389738|40|240.22089033592||0|0|0.24728|2770|-0.05527|26|-0.055272536114972|26|33.9|-0.02532|0.10078|-0.21359832681253|-0.23294302987471|12.700385410953|32.897204064149|115.89958158996|0.35|0.2|0.28121|20|5|0.0028200557880056|0.096762538354254|23650|2020-08-30|-0.25075|2020-03-22|0.48881|2020-08-30
2025-01-05 15:35:24|WEEKLY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-280.93127140634|37|26.893757135448||0|0|0.37107|200|1.18826|24|1.1882614301686|24|28.64|0.25738|0.44509|0.74124055309712|1.1396367870216|943.1826143798|3162.6234382798|726.21638834891|0.5|0.364|0.31001|22|5|0.0066011711711712|0.10866412912913|597.08801269531|2021-04-11|-0.31068|2021-04-18|0.368|2020-09-06
2025-01-05 15:35:25|WEEKLY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|6.7963533607635|15|0.53112147248308|0.1775|1|1|0.17751|7.96|-0.04386|16|-0.04385965059045|16|37.47|-0.05197|0.02487|0.0054203059370645|0.088739612872159|78.690425297544|143.68271836712|168.64407610119|0.6|0.4|0.24138|15|7|0.0021447916666667|0.080786423611111|9.75|2018-06-03|-0.19574|2020-01-12|0.24909|2018-08-26
2025-01-05 15:35:26|WEEKLY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|0.65000983040782|10|0.062928184216699|-0.1522|1|1|-0.15217|0.78|-0.41845|4|-0.41844641327694|4|40|0.03988|0.20019|0.032341107165926|0.25611262324914|65.66024097948|112.27811385|49.346131780912|0.429|0.286|0.31203|7|3|0.0011095501730104|0.12218487889273|5.210000038147|2021-05-30|-0.29255|2021-06-20|0.6|2022-11-20
2025-01-05 15:35:28|WEEKLY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|-5707.3114758828|22|393.35918863952||0|0|0.27308|4725|-0.25373|12|-0.25373134328358|12|38.83|-0.0941|0.03713|0.06109143672707|0.15347765651674|68.239815195021|176.41357926521|26.556879496403|0.611|0.333|0.29226|18|6|0.00060531944444444|0.096152152777778|41950|2018-01-21|-0.51866|2011-05-01|0.51239|2019-01-20
2025-01-05 15:35:28|WEEKLY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|5.4728487992587|26|0.5373837462961||0|0|0.48632|7.06|0.41846|21|0.41845577616469|21|39.76|0.05301|0.14277|0.067878115449154|0.14526488543613|136.34003803072|273.67932058945|113.01424198886|0.714|0.476|0.30399|21|11|0.0024192790697674|0.095413697674419|9.3109998703003|2008-05-11|-0.34842|2011-04-03|0.37816|2009-03-22
2025-01-05 15:35:29|WEEKLY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-5.1638283653786|190|0.86460943764216||0|0|0.99344|2.7|0.47751|28|0.47750844656868|28|16|0.15609|0.21152|0.47750844656868|0.47750844656868|147.751|147.751|1.1295355727302|0.5|0.5|0.25773|2|1|-0.012833665158371|0.17388199095023|615.90399169922|2021-02-28|-0.28958|2022-11-13|0.73923|2024-08-11
2025-01-05 15:35:30|WEEKLY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|1090.2819043409|121|138.27419459255|2.7143|1|1|2.71429|1430|-0.34441|10|0.074028124817995|48|32.48|0.00997|0.11873|0.040663748427684|0.31134102460585|33.409059200448|403.84524982472|3034.1607629783|0.619|0.333|0.29391|21|10|0.0065821072319202|0.093955773067332|1625|2024-11-10|-0.2347|2011-08-21|0.39848|2009-07-19
2025-01-05 15:35:31|WEEKLY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|7164.6359536972|56|291.35665091719|0.3702|1|1|0.37023|7784.5|-0.30257|6|-0.18253059906925|44|28.33|-0.04076|0.00332|-0.048713921760099|-0.038028029945691|42.791501869768|70.999573200009|239.83263253397|0.571|0.333|0.17619|21|12|0.0021672|0.057382569230769|8523.1650390625|2024-05-19|-0.21353|2020-03-22|0.19636|2017-12-24
2025-01-05 15:35:32|WEEKLY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.11193445582062|93|0.00064481880555543|0.7885|-1|1|0.78846|0.11|||-0.18253059906925|44|47.5|0.14709|0.18104|0|0|100|100|3.9711191394|0|0|0.45328|2|1|-0.012986684491979|0.10224513368984|2.789999961853|2021-06-13|-0.62069|2024-03-31|0.37037|2022-12-11
2025-01-05 15:35:33|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
2025-01-05 15:35:34|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
2025-01-05 15:35:35|WEEKLY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|-1.5880029389459|38|0.18052269313307||0|0|0.25|1.5|0.20305|63|0.20305102625936|63|41.67|0.04003|0.11814|0.2105629081648|0.28866825682089|168.29276438662|179.66505115749|99.966410161483|0.833|0.5|0.30457|6|2|0.0030119512195122|0.11615574912892|7.037172794342|2021-02-07|-0.33721|2021-07-25|0.41115|2020-08-09
2025-01-05 15:35:35|WEEKLY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|0.21869823937839|14|0.23795959801757|-0.488|1|1|-0.488|0.64|-0.32564|8|-0.32564101278743|8|51.2|0.34608|0.49979|0.42990717041351|0.42990717041351|147.37868056|147.37868056|7.1111109521654|0.4|0.4|0.7022|5|2|-0.0014171747211896|0.14830970260223|43.950000762939|2020-09-06|-0.32|2024-10-13|1.94118|2024-10-06
2025-01-05 15:35:37|WEEKLY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|-6.5964819051094|31|0.40882726037723|0.0939|-1|1|0.09386|5.46|-0.06522|25|-0.065221516185208|25|37.33|0.09051|0.17577|0.17597730871693|0.30607513058127|353.02448338037|473.87944828712|60.532148126971|0.667|0.375|0.28058|24|12|0.0014937796976242|0.094727742980562|16.010000228882|2007-07-15|-0.37171|2020-03-22|0.34419|2020-06-07
2025-01-05 15:35:38|WEEKLY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|0.37782793778258|5|0.03072402530883|-0.0106|1|1|-0.01064|0.465|-0.08821|40|-0.088209242477882|40|34.52|0.00878|0.13678|0.23275570207643|0.23671782080557|243.96609124143|165.87782329932|49.839227176293|0.565|0.435|0.3287|23|11|0.0022896616541353|0.098922919799499|7.1592388153076|2020-08-09|-0.44|2012-12-30|0.92857|2013-01-06
2025-01-05 15:35:39|WEEKLY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-0.28446028153423|2|0.053486759945168||0|0|-0.02521|0.122|-0.36364|32|-0.3636363708805|32|33.6|-0.09135|-0.01987|-0.15226203486669|-0.40996901558553|18.063789350681|13.903054362612|0.86036670483272|0.5|0.3|0.6093|10|4|-0.0051781008902077|0.16010629080119|15.340000152588|2018-11-04|-0.36957|2024-04-21|1.51908|2024-10-06
2025-01-05 15:35:40|WEEKLY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|0.083410785372838|14|0.029010797216987||0|0|-0.4|0.111|-1.28395|3|-0.26412813690406|17|31.96|-0.13028|-0.01313|-0.19048400305318|-0.11089074991006|-2.9407930638963|15.62345906252|4.8471617152644|0.6|0.44|0.31064|25|11|-0.0009428078817734|0.10466163793103|3.3099999427795|2013-01-27|-0.47851|2016-08-21|0.67241|2022-12-11
2025-01-05 15:35:41|WEEKLY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|28.353522927709|69|1.3729488396547|0.9219|1|2|0.84509|31|-0.06906|31|0.19129982169771|104|19.11|-0.3881|0.16006|0.010976166598864|0.050947920291098|105.30375988224|141.08644887478|247.76214667575|0.324|0.216|0.15669|37|7|0.0094119870967742|0.029453587096774|33.479999542236|2024-12-22|-0.58944|2015-03-22|1.38151|2016-12-18
2025-01-05 15:35:42|WEEKLY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-4.1773971410255|48|0.35913237239455||0|0|0.19336|3|0.64243|40|0.64243245473098|40|26|0.15589|0.21803|0.12218953313934|0.11112901561357|135.60765968508|117.37162959492|34.671337231275|0.667|0.5|0.32171|6|2|-0.0024093596059113|0.11510266009852|10.46427822113|2021-06-27|-0.26429|2022-11-13|0.43205|2023-05-07
2025-01-05 15:35:43|WEEKLY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|-33.668574659103|24|2.3495189552237|0.051|-1|1|0.05101|26.42|0.83877|53|0.83877050102031|53|44.36|0.58998|0.88221|1.5347244147335|1.7701155324617|8168.9492741678|7278.2384523671|21834.710925168|0.5|0.429|0.28613|14|3|0.010733027950311|0.099366909937888|47.270000457764|2024-03-31|-0.31175|2013-12-08|0.43498|2021-04-04
2025-01-05 15:35:44|WEEKLY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|-9.8944527503944|7|0.63148417065861||0|0|0.06433|8|-0.25|5|-0.24999995817218|5|33.43|-0.15361|-0.05024|-0.047537659221973|-0.025180943492116|51.233659039323|67.260464581183|133.33333333333|0.643|0.5|0.29413|14|6|0.0029011392405063|0.089887510548523|29.5|2017-01-01|-0.24837|2020-03-15|0.41709|2016-05-15
2025-01-05 15:35:45|WEEKLY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-344.23107276615|76|44.819685613956|0.2732|-1|1|0.27318|290|-0.18583|15|-0.18583449839793|15|33.06|-0.08214|0.12057|0.16815459060229|0.25932308477941|150.77395372447|208.06581035312|2.8515240904621|0.611|0.389|0.46197|18|7|0.0020208208955224|0.15148835820896|16860|2011-04-10|-0.81739|2012-04-22|1.14841|2020-09-20
2025-01-05 15:35:46|WEEKLY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|45.366100995471|53|4.1032462671391|0.0248|1|1|0.02478|47.55|0.89082|160|37.642818497601|45|47.27|2.23667|3.73815|5.3313691196246|9.384872945323|-97.590854251942|3400.9976839554|324.57338208334|0.636|0.364|0.25705|11|6|0.0067607867132867|0.10046767482517|770|2020-10-18|-0.39176|2020-03-15|1.06509|2020-07-26
2025-01-05 15:35:47|WEEKLY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|0.18802081268494|13|0.025663086600204|-0.0727|1|1|-0.07273|0.255|-0.33098|8|-0.33097796141365|8|32.24|-0.01618|0.09238|-0.052364382018197|0.11555755427859|31.157765623136|148.47851323807|18.681318201468|0.529|0.353|0.33874|17|6|-0.00010646428571429|0.11607908928571|2.7694699764252|2021-02-21|-0.21177|2014-07-13|0.41714|2021-02-07
2025-01-05 15:35:48|WEEKLY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|0.56823831240214|41|0.036748190279627|0.1522|1|2|0.10714|0.62|-0.03704|40|-0.052631529414421|28|34.52|-0.07038|-0.00359|-0.062687118067142|-0.034389396716073|31.235229205407|76.543340859648|32.46073380122|0.565|0.304|0.21904|23|9|-0.00025485611510791|0.068693117505995|3.8199999332428|2009-06-14|-0.18634|2015-08-23|0.39394|2009-06-14
2025-01-05 15:35:49|WEEKLY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|-10.535959787537|41|0.4382880411652|0.0384|-1|1|0.03838|9.27|-0.13775|42|-0.13774596778321|42|28.38|0.22245|0.35188|0.62916462240023|0.85177842635822|14338.509346437|23128.428548312|4635.000159815|0.46|0.34|0.22084|50|14|0.0051638450993831|0.083424057573681|13.949999809265|2024-03-10|-0.35937|2008-10-12|0.60417|2007-05-13
2025-01-05 15:35:50|WEEKLY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|11.212548892884|122|2.387483702372|1.3002|1|1|1.30023|19.69|0.88495|69|1.7969924984553|87|65.2|0.5864|0.627|1.065512419387|1.7969924984553|798.52533707373|279.699|25.935196271003|0.6|0.2|0.52262|5|4|0.0027606487695749|0.15167534675615|148.75999450684|2020-03-01|-0.45559|2021-07-25|0.80313|2022-02-13
2025-01-05 15:35:51|WEEKLY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|0.091081851594105|34|0.025641997136807|0.9786|1|2|0.09474|0.104|-1.63889|9|-0.66037736910014|26|35.95|-0.16489|-0.02203|-0.18412008493451|-0.15352189050957|-6.5031115737827|17.643673842245|5.3333333129558|0.762|0.381|0.29593|21|13|8.6725888324873E-5|0.094090444162436|2.2400000095367|2009-12-13|-0.55|2023-08-13|1.7027|2024-10-06
2025-01-05 15:35:53|WEEKLY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|-4.5456979443523|43|0.21570939331926|-0.0205|-1|1|-0.02046|3.99|0.68534|87|0.68534491307741|87|35.95|0.13022|0.28077|0.29098621493274|0.44446684152496|650.92204429856|1369.580614508|3325.0000822669|0.5|0.35|0.2686|40|11|0.0048239256756757|0.09026327027027|7.6900000572205|2018-04-15|-0.28387|2008-10-12|0.70588|2005-10-02
2025-01-05 15:35:54|WEEKLY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|0.024193099982646|14|0.0054421333376234||0|0|-0.28571|0.035|-0.09049|10|-0.090487154785663|10|53.08|0.03849|0.26451|0.22892596534904|0.30608370148028|76.738185081565|91.01476039752|29.166667442768|0.462|0.385|0.33795|13|4|0.0014224608819346|0.090626842105263|0.73000001907349|2016-05-22|-0.47423|2018-11-18|0.63333|2024-03-24
2025-01-05 15:35:55|WEEKLY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|-6.7121858717529|8|0.61906195089315||0|0|0.05306|4.64|2.43075|50|2.4307527466418|50|47|0.56153|0.98248|1.5734405934362|1.5734405934362|1255.4242253154|1255.4242253154|135.81431981566|0.5|0.5|0.41595|6|1|0.010666989619377|0.17453775086505|25.128833770752|2020-10-18|-0.29887|2021-01-24|1.67532|2022-12-18
2025-01-05 15:35:56|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
2025-01-05 15:35:57|WEEKLY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-0.27503773298718|9|0.034845910061923|0.0351|-1|1|0.03509|0.165|-0.17142|8|-0.17142405068629|8|67.5|0.02806|0.11949|0.078984043549334|-0.0076620046589579|126.75320596912|94.668244532251|3.1853284174612|0.5|0.375|0.43491|8|4|-0.0032673905109489|0.099976934306569|13.5|2015-04-12|-0.4585|2021-10-31|0.8408|2024-10-06
2025-01-05 15:35:58|WEEKLY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|-2873.5118382268|22|297.00394607559|0.2596|-1|1|0.2596|2025|-0.27454|21|-0.27453580901857|21|40.26|-0.01288|0.36021|0.093822213469316|0.56707531686526|-2053.6251077243|1347.2555914202|53.205465055176|0.471|0.294|0.41312|34|13|0.0066388201438849|0.13572089928058|105000|2019-03-10|-0.67131|2022-06-19|5.05227|2019-01-06
2025-01-05 15:35:59|WEEKLY|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|-0.41190932524691|68|0.020799664171922|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|-0.0020154323308271|0.079393063909774|7.8800001144409|2014-06-29|-0.29626|2018-07-01|0.3413|2014-12-28
2025-01-05 15:36:00|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
2025-01-05 15:36:01|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
2025-01-05 15:36:02|WEEKLY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-16.343833910598|1|0.86461130353254||1|0|0|13.4|-0.1677|13|-0.16770190676809|13|36.45|0.19842|0.27835|0.084601460688254|0.15588372048597|152.52982985864|252.08527724541|2436.3635141987|0.545|0.409|0.20689|22|6|0.005221246882793|0.069351982543641|21.876913070679|2022-03-27|-0.23478|2020-03-29|0.48684|2010-08-08
2025-01-05 15:36:03|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
2025-01-05 15:36:04|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
2025-01-05 15:36:05|WEEKLY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|-29125.765919204|21|1007.3095764988|-0.0391|-1|1|-0.03906|26600|-0.03042|24|-0.030419607232582|24|39.27|0.32775|0.42555|0.40887907321723|0.59241939339801|2507.6163183485|1476.7807061854|1051.3833992095|0.682|0.409|0.22734|22|9|0.0041306221719457|0.069088880090498|40180.5|2021-10-24|-0.22098|2008-10-12|0.27124|2022-12-04
2025-01-05 15:36:06|WEEKLY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|34.777838941282|70|2.3812745212224||0|0|0.15878|37.95|0.03897|18|0.038965425736318|18|35.86|-0.05384|0.00942|0.093235265345388|0.17029070282135|127.08404079754|147.41731042437|324.35898616756|0.571|0.429|0.2336|7|2|0.0052546875|0.084325125|49.549999237061|2021-11-21|-0.15125|2022-09-25|0.31055|2022-03-13
2025-01-05 15:36:06|WEEKLY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|-45083.32239587|70|1569.4407986234|0.3147|-1|1|0.31472|40500|0.02107|5|0.021069397836645|5|34.4|0.00355|0.11851|0.20055936161857|0.20055936161857|232.62091000632|232.62091000632|196.90781796966|0.45|0.45|0.1778|20|5|0.0019492998678996|0.060215653896962|129689|2021-04-25|-0.25904|2011-07-10|0.2081|2022-11-20
2025-01-05 15:36:08|WEEKLY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|-30.27094947009|25|1.2871607013285||0|0|0.03819|27.7|0.59858|85|0.59857830339782|85|38.83|2.61325|3.60096|0.010503343498999|0.66010754412899|-10499.472408983|2249.5503814069|923333.3507378|0.543|0.371|0.29313|35|14|0.012277592190889|0.061601214750542|33.450000762939|2024-06-16|-0.54622|2009-01-11|7.06861|2018-12-09
2025-01-05 15:36:09|WEEKLY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-8.5253977114807|48|0.23085745457903||0|0|0.07738|7.75|-0.09636|3|-0.096358431352313|3|45.36|-0.01154|0.01994|0.037327119013616|0.027785277323593|124.69081788929|107.58895583038|106.16438078777|0.455|0.273|0.1169|22|8|0.0003881052631579|0.042409980861244|19.10000038147|2008-05-18|-0.10277|2020-03-22|0.21059|2012-10-28
2025-01-05 15:36:10|WEEKLY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|-119.67168397404|16|8.3072279913474||0|0|-0.11696|95.5|1.03046|60|1.0304567741566|60|51.25|0.40431|0.6145|1.0304567741566|1.0304567741566|203.046|203.046|226.03550295858|0.25|0.25|0.2527|4|1|0.0066946363636364|0.104931|138|2024-07-28|-0.27928|2022-03-06|0.27679|2022-04-24
2025-01-05 15:36:11|WEEKLY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|531.3388866052|85|21.070893597077|0.4714|1|2|0.42934|608.9|0.15142|67|0.1514203847364|67|5.84|0.00396|0.01864|0.015111345240232|0.029078365471616|897.05628981406|1904.5101360188|1347.1239250804|0.649|0.438|0.02609|251|7|0.0020258258064516|0.029230206451613|610|2025-01-05|-0.13333|2003-03-16|0.14754|1996-09-08
2025-01-05 15:36:12|WEEKLY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|-68669.962416799|8|1773.3208055996||0|0|0.01099|63000|-0.10909|15|-0.10909090909091|15|28.77|-0.01872|0.05502|0.013349325128683|0.03036950431367|101.53042622204|116.80701208466|226.79818561451|0.615|0.385|0.12894|26|13|0.0017070331125828|0.043641602649007|126346.296875|2018-01-07|-0.3243|2013-06-30|0.17044|2013-01-13
2025-01-05 15:36:13|WEEKLY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|-78486.762928418|1|2745.5876428062||1|0|0|69700|-0.1121|43|-0.11210191082803|43|34.82|0.04666|0.13341|0.091667337819403|0.21137981754219|114.04653663089|331.08276786946|167.54807692308|0.636|0.455|0.20318|22|8|0.0021840339425587|0.068526214099217|164000|2011-09-18|-0.3871|2011-11-20|0.25879|2020-10-11
2025-01-05 15:36:14|WEEKLY|10937|101672|/equities/dangcem|MSCI_FRONTIER|-491.71247670828|38|12.270827603932||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|0.0029956545209177|0.032924615384615|763|2024-02-04|-0.20675|2015-01-11|0.53943|2024-01-21
2025-01-05 15:36:15|WEEKLY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|37481.361708484|19|2233.7462273318|-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|-0.00050226744186046|0.063061947674419|90127|2021-08-22|-0.13101|2018-10-28|0.21702|2022-12-04
2025-01-05 15:36:15|WEEKLY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|16.028460380925|89|1.3049817600554|0.606|1|2|0.52985|20.5|0.10744|51|0.10743795008894|51|34.48|0.01105|0.10471|0.11912918510271|0.19063865764902|190.03899949971|215.44173544695|436.17023046657|0.571|0.381|0.26428|21|9|0.0035721305418719|0.083751133004926|20.700000762939|2025-01-05|-0.35229|2022-03-06|0.40541|2009-08-02
2025-01-05 15:36:16|WEEKLY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|0.24810169047341|12|0.0047991890095648|-0.056|1|1|-0.05597|0.253|0|51|-0.062937083340627|2|25.73|0.09623|0.15095|0.18129038850561|0.26026987051797|2803.0331934205|3059.3642532546|234.25924501474|0.571|0.393|0.11505|56|19|0.0015509573002755|0.039028767217631|1.317999958992|2008-01-20|-0.47581|2017-09-03|0.23358|2009-03-22
2025-01-05 15:36:18|WEEKLY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|207.9351698837|22|8.0799091525604|-0.0012|1|2|-0.08376|216.6|-0.13818|15|-0.024426499003656|13|36.96|0.06108|0.10328|0.15327695055274|0.30052121679602|404.18413150128|536.95601092256|456.28818313375|0.609|0.348|0.11344|23|10|0.0022180252583238|0.037476923076923|278.66799926758|2018-01-28|-0.28153|2008-08-24|0.16472|2010-09-26
2025-01-05 15:36:19|WEEKLY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-110.10248113743|59|0.32633196258627||0|0|-4.0E-5|110.1|0.18208|98|7.8888897419309|73|33.88|0.30242|0.49391|0.73916220161267|1.1625418760641|2789.1091533923|3718.888711719|2274.7932851872|0.583|0.375|0.23832|24|9|0.0056162456946039|0.076042525832376|187.89999389648|2021-11-21|-0.33832|2008-11-30|0.524|2008-06-08
2025-01-05 15:36:20|WEEKLY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-12554.941242844|67|701.48237285327|0.3237|-1|1|0.32372|10550|-0.16725|8|-0.16724963922216|8|29.17|0.05749|0.14093|0.092120902917232|0.17134187378735|111.62564730089|139.73929163971|41.336885823995|0.583|0.417|0.18038|12|5|-0.00040307692307692|0.066392451923077|94351.203125|2021-07-04|-0.30134|2022-11-13|0.22804|2021-05-02
2025-01-05 15:36:21|WEEKLY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|183.42553084265|2|6.5914887018639|0.0829|1|2|0.03093|200|-0.29052|20|-0.2905152775926|20|17.24|-0.08467|0.00532|-0.040944118497932|-0.038434804914254|67.018058647619|70.993706194511|183.65472653595|0.412|0.353|0.11476|17|2|0.003072619047619|0.029983299319728|319.79998779297|2024-02-04|-0.18957|2020-03-15|0.28558|2019-05-26
2025-01-05 15:36:21|WEEKLY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|-0.7779435898339|18|0.026680276382744|-0.0132|-1|1|-0.01323|0.7275|0.52766|83|0.52765956718276|83|29.48|-0.00051|0.05932|0.062904971828369|0.20647615315906|125.89159103879|723.2714791888|1800.7426975085|0.625|0.375|0.17378|40|18|0.0035782023411371|0.058804130434783|0.79900002479553|2024-07-28|-0.33945|2008-10-12|0.42327|2001-09-16
2025-01-05 15:36:23|WEEKLY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|-95263.136928341|28|2456.6776799313|-0.0798|-1|1|-0.07981|92000|-0.12934|15|-0.12934268587265|15|38.7|0.0493|0.11207|-0.0013454007044467|0.014483106930111|92.899919504365|102.76140271775|601.5037593985|0.5|0.25|0.1829|20|7|0.0031189762796504|0.05765670411985|100500|2024-03-03|-0.16879|2018-12-30|0.21922|2015-07-05
2025-01-05 15:36:24|WEEKLY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|48.978064224248|12|2.9690807327257|0.14|1|1|0.14|57|-0.34615|6|0.95|64|28.59|-0.03059|0.03706|0.10138703597092|0.1805539490704|199.39169439835|327.88797298405|589.45190848277|0.519|0.37|0.19756|27|11|0.0035216858237548|0.062386130268199|58.75|2024-12-29|-0.25307|2016-01-17|0.3087|2015-04-05
2025-01-05 15:36:25|WEEKLY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|-884.81038303054|71|19.437029548076||0|0|0.20455|875|0.06504|91|0.065042291407757|91|18.22|-0.04914|0.12398|0.19733471514505|0.21958683187776|881.52447558803|1020.8146321441|450.45045045045|0.432|0.405|0.12887|37|3|0.0030067607526882|0.037352661290323|1654.8000488281|2021-01-10|-0.20667|2022-11-27|0.20996|2020-11-01
2025-01-05 15:36:26|WEEKLY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|40.330999295938|7|1.9146665198844||0|0|0.04966|46.5|-0.32584|8|-0.32584273094185|8|26.86|-0.0766|-0.00361|-0.075365578785635|-0.047087988336478|18.540149874474|45.067945836438|442.01518989178|0.586|0.379|0.19816|29|13|0.0032767261146497|0.065091617834395|47.185031890869|2024-01-14|-0.36702|2020-03-15|0.3254|2015-04-05
2025-01-05 15:36:26|WEEKLY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|-36439.957963151|154|471.12031798201||0|0|0.76968|35700|13.16042|80|13.160423899141|80|41.5|2.84673|8.01718|13.160423899141|13.160423899141|1416.042|1416.042|925.58983666062|0.5|0.5|0.36331|2|0|0.014817245762712|0.069427330508475|251818|2022-01-02|-0.33728|2022-05-22|0.60445|2020-07-05
2025-01-05 15:36:28|WEEKLY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|-94.600104118491|44|7.4508369626862||0|0|0.39144|78.2|-0.08345|4|-0.083452191176306|4|29.95|-0.02845|0.05539|0.083124952219862|0.17469887496653|120.93065306764|190.32710065802|122.18749523163|0.636|0.409|0.20535|22|9|0.0013447293447293|0.066762834757835|255.39999389648|2021-10-10|-0.19149|2012-02-05|0.24668|2020-01-26
2025-01-05 15:36:29|WEEKLY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|-5.8910964131501|6|0.27561233389366||0|0|-0.03904|5.19|0.13652|63|0.13651875022445|63|28.8|0.0131|0.04941|-0.018054362633891|-0.014136347413056|70.889671919371|81.771916224146|15.219942197825|0.65|0.45|0.11722|20|9|-0.00041449225473322|0.038713820998279|36.650001525879|2015-07-05|-0.8942|2019-03-24|0.09814|2022-11-13
2025-01-05 15:36:30|WEEKLY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|-21.038489701818|9|1.0226791977289|-0.0138|-1|1|-0.01376|19.16|-0.14091|16|-0.14090910824862|16|27.68|0.0721|0.12605|0.086478126057163|0.20514961741419|196.56191572737|777.85494766692|1212.6581852529|0.659|0.409|0.1679|44|22|0.0033156280587276|0.057451264274062|30.10000038147|2007-08-12|-0.42|2001-03-25|0.33721|2005-08-07
2025-01-05 15:36:31|WEEKLY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|-29062.392806536|23|1468.9469234995|0.1888|-1|1|0.1888|25350|0.51071|70|0.51071279489704|70|30.23|0.15178|0.23103|0.3545735909883|0.45303033805751|2174.6100786003|1325.8935780234|249.56928378046|0.533|0.367|0.24347|30|11|0.0028357696447793|0.076683412271259|49326.19921875|2021-12-05|-0.26032|2022-06-19|0.27078|2008-08-24
2025-01-05 15:36:32|WEEKLY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|-19992.30222121|38|922.43407373678|0.1925|-1|1|0.19249|17200|0.0566|64|0.056603773584906|64|33.4|-0.12235|-0.03842|0.054742819392692|-0.0025252693435632|115.92950620608|99.146061|50.039275012364|0.3|0.2|0.23633|10|4|-0.00054754716981132|0.073048167115903|48764|2018-01-21|-0.15702|2020-03-22|0.22051|2020-04-12
2025-01-05 15:36:33|WEEKLY|10956|13240|/equities/bcp|MSCI_FRONTIER|-314.78969644578|13|10.879900849766|0.0184|-1|1|0.01837|283.2|0.19693|69|0.19692645323358|69|47.91|0.08541|0.11665|0.089017326246245|0.2355920545031|210.82113215197|271.98621524431|722.44899667138|0.5|0.227|0.11535|22|10|0.0021976641651032|0.033915966228893|338.89999389648|2017-01-15|-0.15758|2023-01-08|0.19422|2006-12-17
2025-01-05 15:36:34|WEEKLY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|92.824964084999|34|3.3971113035147||0|0|0.09922|98.6|-0.06856|5|-0.068557608608292|5|30.67|-13.92303|27.75691|60.556136200873|90.668502893676|710287.99491422|210768.95546314|11.968924488368|0.455|0.303|0.24254|33|7|0.99630946411483|0.06767790430622|823.79998779297|2004-02-15|-0.99712|2004-02-22|1043.29074|2019-09-01
2025-01-05 15:36:35|WEEKLY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1751.1931448301|84|76.658108303091|0.367|1|2|0.29617|1930|0.17278|66|-0.057591623036649|17|7.43|0.01387|0.03704|0.023229865551167|0.044749333091945|944.49839987506|1860.8533289666|946.07843137255|0.636|0.396|0.04407|187|12|0.0021157298031229|0.03428121520706|2047|2024-11-24|-0.16809|2009-01-11|0.16883|2008-12-28
2025-01-05 15:36:36|WEEKLY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|4.4809307783157|2|0.083023080252596|0.0794|1|2|0.01288|4.72|-0.03556|46|-0.010989052448102|18|28.09|0.02584|0.07723|0.10636359927994|0.16429862315762|757.720081485|861.84147936144|308.49672408191|0.596|0.386|0.09636|57|19|0.0011803370786517|0.035501017478152|26.329999923706|2005-11-13|-0.13011|2006-01-29|0.21951|2014-01-26
2025-01-05 15:36:37|WEEKLY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|-110473.29048589|29|3541.0968286292||0|0|0.02927|99500|-0.03756|33|-0.037558685446009|33|37.9|0.08879|0.12603|0.12559849677462|0.17587004632875|150.86754836449|163.1864970249|133.25119524313|0.5|0.4|0.14592|10|5|0.0013380343980344|0.049071056511056|185896|2018-04-08|-0.16183|2020-03-15|0.12733|2018-01-21
2025-01-05 15:36:39|WEEKLY|10961|13250|/equities/cosumar|MSCI_FRONTIER|-199.80159164382|48|6.6893046150228|-0.0374|-1|1|-0.03743|194|-0.10335|28|-0.10334742412355|28|7.23|-0.00018|0.02916|0.021897749877553|0.040508502929573|816.37055892597|2551.4084759489|404.16666666667|0.68|0.505|0.04344|194|11|0.001622077294686|0.030143795721187|293.89999389648|2021-06-20|-0.33333|2013-04-28|0.17391|1999-06-20
2025-01-05 15:36:40|WEEKLY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|471.86077335034|86|27.879742216552|1.4581|1|2|1.42074|578.8|0.09603|63|0.4144385026738|92|39.56|0.11299|0.15006|0.15871478463652|0.30694463969623|236.95971573407|271.83078402114|742.05126640124|0.778|0.444|0.12964|9|6|0.0050301133786848|0.041009637188209|583.40002441406|2025-01-05|-0.16204|2023-01-08|0.17009|2017-01-08
2025-01-05 15:36:40|WEEKLY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|-0.50165847946404|40|0.0028975427424858||0|0|0.01392|0.496|0.01769|20|0.017690694912752|20|21.21|0.01955|0.06359|0.054737093157208|0.06130285231846|571.45718566232|407.98307941707|204.11522240075|0.571|0.414|0.05463|70|20|0.00074117454068241|0.018806003937008|0.98000001907349|2005-05-08|-0.19647|1999-03-14|0.1811|2006-08-20
2025-01-05 15:36:41|WEEKLY|10964|13266|/equities/label-vie|MSCI_FRONTIER|-4569.6812503271|4|193.55437509814|-0.0391|-1|1|-0.03912|4250|-0.08898|14|-0.088983050847458|14|31.96|-0.01935|0.02672|0.011143297581582|0.056555551787146|96.602062107625|139.59823542946|358.9527027027|0.577|0.346|0.12634|26|8|0.0020433333333333|0.037304784172662|5415.5400390625|2022-01-23|-0.12003|2013-03-10|0.21843|2013-03-17
2025-01-05 15:36:42|WEEKLY|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|-186.75470564726|11|8.3921434722833|0.037|-1|1|0.03703|184|0.35146|97|0.35145995845629|97|1.91|0.00033|0.02738|0.024336788813272|0.057269153225827|1322265.2515734|844392214.60598|2200.9570281864|0.567|0.368|0.03968|832|11|0.0031181721771678|0.021583449781659|254.74000549316|2013-05-26|-0.28158|2020-05-17|0.443|2009-05-24
2025-01-05 15:36:44|WEEKLY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|21.770701938958|17|2.0097660839256|-0.0362|1|1|-0.03621|27.95|0.65601|88|0.65601173054807|88|40.42|0.21073|0.2938|0.20070122653017|0.1947796855371|302.89320879994|177.9385114894|219.73270578766|0.421|0.263|0.25758|19|7|0.003070306122449|0.082460918367347|43.950000762939|2024-03-24|-0.25234|2020-03-15|0.32678|2024-05-05
2025-01-05 15:36:45|WEEKLY|10967|42190|/equities/shb|MSCI_FRONTIER|-11689.939611785|67|482.26675753704|0.0766|-1|1|0.07658|10250|0.10273|17|0.1027327091486|17|41.39|0.06997|0.1937|0.24537329112284|0.38774125198863|158.70145735411|783.95451408902|271.54476203646|0.5|0.389|0.26334|18|7|0.0029495191122071|0.088506263871763|19908.599609375|2021-06-06|-0.28299|2018-12-30|0.39128|2020-03-01
2025-01-05 15:36:46|WEEKLY|10968|13415|/equities/omantel|MSCI_FRONTIER|-0.97856710216896|29|0.020466118461871||0|0|0.08858|0.926|-0.125|27|0.025641014211255|22|32.4|0.04789|0.07565|0.082402461169494|0.087299983473038|328.51100867004|232.78766962013|45.615764142715|0.6|0.4|0.1056|30|13|-0.00033119|0.03703839|2.4900000095367|2008-07-13|-0.16239|2008-12-28|0.14778|2005-08-14
2025-01-05 15:36:47|WEEKLY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|31568.192018926|15|1802.2693270245|0.1243|1|2|0.0744|36100|0.20982|53|0.20982142857143|53|25.72|-0.03078|0.02942|0.067232463030607|0.078739032584998|125.45086132017|136.70883378213|234.59838835456|0.483|0.448|0.1898|29|8|0.0022683421052632|0.064112460526316|37850|2025-01-05|-0.25323|2010-08-08|0.2359|2012-03-18
2025-01-05 15:36:47|WEEKLY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|-21329.478846677|62|1040.2829392523|0.0316|-1|1|0.03158|18400|0.15655|22|0.15654869692452|22|41.5|0.05804|0.15258|0.11647431437065|0.1731776901738|177.83627346844|176.8097542263|259.08560037473|0.6|0.4|0.23099|10|5|0.0037505672268908|0.084886806722689|50704.19921875|2022-01-16|-0.23428|2020-03-15|0.28649|2015-11-08
2025-01-05 15:36:49|WEEKLY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|-23043.111863448|26|1437.1753038612|0.1242|-1|1|0.1242|20450|0.47151|52|0.47151101417033|52|51.21|0.33689|0.60294|0.6122305680877|0.6122305680877|532.95069788571|532.95069788571|64.068423196216|0.5|0.5|0.18621|14|3|0.0012982345013477|0.072085714285714|66151.5|2021-12-12|-0.42595|2014-02-16|0.25007|2012-12-30
2025-01-05 15:36:50|WEEKLY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|-61.917945837566|11|2.7393156606584||0|0|0.02037|52.9|-0.20354|11|-0.20353985885846|11|35.88|0.03067|0.11189|-0.011310277654636|0.0014495319821379|60.360484617841|74.938355110249|186.4645751181|0.625|0.417|0.25666|24|10|0.0020227095292767|0.073311836969001|145.39999389648|2014-09-28|-0.18576|2011-01-23|0.29833|2010-09-05
2025-01-05 15:36:51|WEEKLY|10973|101654|/equities/access-bank|MSCI_FRONTIER|9.102118502101|38|0.45795913640271|0.0934|1|1|0.09341|9.95|-0.19737|12|-0.025641061693801|27|31.74|-0.02958|0.06414|0.11139640719042|0.17518884315481|195.82280113975|194.09671962704|141.53626617795|0.526|0.316|0.21758|19|8|0.002235859375|0.077122484375|13.60000038147|2018-03-04|-0.36471|2020-03-15|0.18981|2010-06-13
2025-01-05 15:36:51|WEEKLY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|282.28942447404|25|14.646082822943|0.3192|1|2|0.28855|324.2|0.26411|125|-0.098602676246059|30|39.32|0.04086|0.10308|0.12168029939367|0.10550155021296|230.15448545915|151.46347505406|197.68293427258|0.474|0.316|0.16809|19|6|0.0017041634241245|0.050505875486381|513.09997558594|2018-02-04|-0.13392|2011-08-07|0.24725|2024-08-11
2025-01-05 15:36:52|WEEKLY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|46.151267411278|25|2.6345442803368|0.2916|1|1|0.29156|50.5|-0.11714|14|-0.19540231854228|12|44.58|0.10091|0.1549|-0.041686082476195|0.13570124830403|53.977225965353|127.9715704596|238.65784671155|0.421|0.158|0.2065|19|8|0.0021426521239954|0.065244730195178|65.930152893066|2018-05-06|-0.25079|2020-06-07|0.43485|2020-04-05
2025-01-05 15:36:54|WEEKLY|10976|101738|/equities/uba|MSCI_FRONTIER|28.426085630617|14|2.3896744252559|0.2761|1|1|0.27605|34.9|-0.09839|33|2.2232104334173|58|33.43|0.10728|0.21436|0.21337849798239|0.41597339897114|150.52170329107|293.5540608135|491.54932386841|0.478|0.304|0.25606|23|9|0.0040309079283887|0.08298331202046|37.799999237061|2024-12-29|-0.19481|2019-04-07|0.3424|2013-01-13
2025-01-05 15:36:55|WEEKLY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|-30989.054557365|62|1567.2407300943|0.0457|-1|1|0.04569|27150|0.14028|43|0.14028056112224|43|29.21|-0.00052|0.10651|0.11842408359807|0.16957133130656|142.25589612487|214.21288904702|60.823437185782|0.536|0.393|0.27587|28|10|0.001623196814562|0.087112400455062|48360.69921875|2008-08-03|-0.2027|2012-05-20|0.30649|2008-12-07
2025-01-05 15:36:56|WEEKLY|10978|945709|/equities/electrica|MSCI_FRONTIER|-14.341249746815|18|0.72698030864202||0|0|0.0176|13.4|0.72658|91|0.72658230109659|91|37.93|0.03788|0.0794|0.10623291586333|0.15605093490596|152.30840555119|177.69373212216|119.11110772027|0.429|0.357|0.13021|14|6|0.00080722627737226|0.041511423357664|16.379999160767|2024-07-28|-0.15468|2018-12-23|0.15165|2022-11-20
2025-01-05 15:36:57|WEEKLY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|-0.10503078455462|8|0.0025249790946676||0|0|0.02|0.098|0|62|0|62|35.44|-0.06771|-0.03018|-0.043102999083434|-0.043196862114547|59.472711106664|71.703525555516|89.09090724366|0.611|0.389|0.12026|18|7|0.00014168992248062|0.033471069767442|0.11999999731779|2013-01-20|-0.10753|2014-10-19|0.14516|2015-10-11
2025-01-05 15:36:58|WEEKLY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|32009.561999326|110|1556.364936998|0.3155|1|1|0.31547|34800|1.07231|100|1.0723134618174|100|50.85|0.20528|0.32383|0.36984014658683|0.66771206936143|493.25635937372|756.98137267447|299.04100140872|0.615|0.385|0.21506|13|6|0.0025767922077922|0.066112987012987|47520.69921875|2022-01-09|-0.20788|2010-11-21|0.29621|2022-12-04
2025-01-05 15:36:59|WEEKLY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-61641.920771217|22|2030.6402570722|-0.0261|-1|1|-0.02612|55000|-0.13487|9|-0.13486624341256|9|33.17|-0.09676|0.01863|-0.074828904910814|-0.096060628473573|72.697914799951|73.51614954438|36.627109388527|0.333|0.25|0.18516|12|3|-0.00095723150357995|0.057377804295943|320481|2017-12-03|-0.48642|2018-12-30|0.39319|2016-12-18
2025-01-05 15:37:00|WEEKLY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|726.76066303777|57|37.844620979802|0.2676|1|2|0.18169|813|0.12357|81|0.0064102564102564|63|35.64|-0.01752|0.02573|0.040408696293087|-0.0094119570905285|119.38149450417|89.854152540966|96.670630202141|0.636|0.364|0.23276|11|7|0.00091584821428571|0.069786495535714|1564|2017-12-03|-0.25263|2020-03-22|0.27551|2020-06-07
2025-01-05 15:37:01|WEEKLY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|-5.129381203642|39|0.10335958535442||0|0|-0.04959|5.08|-0.02528|10|-0.025276387245345|10|30.06|0.0452|0.10858|0.092937225500353|0.19300813905917|264.83198525411|908.98816372025|518.36732906483|0.5|0.346|0.1231|52|17|0.001830724547158|0.043292667083073|12.079999923706|2008-06-29|-0.24495|2016-05-22|0.27548|2008-11-09
2025-01-05 15:37:02|WEEKLY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|102779.50690112|83|5326.0390237712||0|0|0.8909|115500|0.05888|18|0.058878674571487|18|50.33|0.93148|1.15326|0.061392056048264|0.20386622783269|110.89661824147|142.8270288|1448.1668913408|0.333|0.222|0.23064|9|1|0.0065523925233645|0.076321775700935|134000|2024-06-23|-0.22669|2014-09-07|0.22817|2022-12-04
2025-01-05 15:37:02|WEEKLY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|-404.73003595539|4|18.974609555366||0|0|-0.0551|360|-0.09676|18|-0.096758359446665|18|50|-0.15872|0.39412|0.0043481253234328|0.15771836125332|-24.132778016582|190.47307381256|50.991501416431|0.5|0.357|0.22497|14|4|0.0026309388335704|0.046355889046942|1760|2013-11-24|-0.66667|2020-06-07|2|2020-04-05
2025-01-05 15:37:04|WEEKLY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|4.9716503732452|56|0.082783138982152||0|0|0.16444|5.24|-0.07914|8|-0.082798732680243|21|51.79|0.12568|0.19685|0.34583771947679|0.54641707171956|838.24375465469|600.01003183697|440.33609404671|0.579|0.316|0.14495|19|6|0.0023701347449471|0.051987266602502|6.4499998092651|2017-09-10|-0.25974|2020-03-15|0.3301|2009-05-03
2025-01-05 15:37:05|WEEKLY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|-21670.705145214|21|1056.9017150713|0.1057|-1|1|0.10565|18200|-0.05495|36|-0.054952131736364|36|36.82|0.44431|0.60693|0.78926405985971|1.2227481963025|4554.5069099059|10802.760235478|731.15861951675|0.591|0.409|0.24993|22|8|0.0047870602409639|0.088862313253012|40440.6015625|2021-10-24|-0.27028|2022-11-13|0.25895|2009-05-24
2025-01-05 15:37:06|WEEKLY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|-1.4026289835056|1|0.036709654810716||1|0|0|1.28|0.14998|15|0.14998009396929|15|27.81|0.12282|0.19414|0.21426077860304|0.23012699109463|845.87252310319|839.1592491103|142.22222281091|0.538|0.5|0.08708|26|3|0.0012741908713693|0.027782074688797|1.8079999685288|2022-03-13|-0.33939|2011-10-02|0.2217|2024-09-22
2025-01-05 15:37:07|WEEKLY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|-194.03513001856|10|12.261710006185||0|0|-0.0473|155|0.04076|12|0.04075637998884|12|47.89|1.01327|1.12256|1.284916540911|2.164840243824|3786.9051517748|5361.5179392951|6431.5350406543|0.833|0.5|0.50032|18|11|0.00619607347876|0.076062319173364|348.48001098633|2016-07-24|-0.22319|2011-01-23|0.34724|2011-03-13
2025-01-05 15:37:08|WEEKLY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|-0.14476132378726|7|0.0045783973805586||0|0|-0.05344|0.138|0.24865|42|0.2486468888875|42|32.54|0.02014|0.09694|0.11058645249938|0.15498048117223|222.46115093975|240.86587360519|250.90908598307|0.393|0.286|0.1474|28|8|0.0018025627044711|0.044221494002181|0.2339999973774|2008-05-18|-0.18852|2008-12-28|0.31677|2008-05-18
2025-01-05 15:37:10|WEEKLY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|-25.144968711911|6|1.2540669606473|-0.0794|-1|1|-0.07937|23.8|0.13543|35|0.13542735069178|35|33.73|0.04364|0.10683|0.11130807671339|0.064787063168378|286.16189358157|156.26842921166|8.4397160415108|0.538|0.385|0.12985|26|9|6.7165532879818E-5|0.043776224489796|480|2017-06-11|-0.93918|2018-12-16|0.25|2008-10-19
2025-01-05 15:37:11|WEEKLY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|-39728.353656549|19|2076.1178855163||0|0|0.08202|32800|-0.25667|24|-0.2566715293576|24|37.1|0.25409|0.32877|0.3176422589816|0.53369798591536|484.06283117592|594.30223226961|240.17691766758|0.9|0.5|0.26695|10|7|0.0044373264781491|0.08689059125964|59253.8984375|2021-12-05|-0.24777|2024-09-01|0.23461|2022-05-22
2025-01-05 15:37:11|WEEKLY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1445.2015976557|50|75.89975550922|0.2372|1|2|0.21736|1529|0.548|66|0.54799756627799|66|41|0.10955|0.19203|0.22385590124227|0.39172100425494|229.05731362486|309.15943707578|255.25876460768|0.545|0.364|0.15041|11|3|0.00264798|0.05040872|1996|2018-02-04|-0.1831|2020-02-09|0.23775|2017-01-08
2025-01-05 15:37:12|WEEKLY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|18.288484074986|10|0.49160930738314|-0|1|1|0|19.7|-0.0999|10|-0.099899748892972|10|42.4|-0.02852|0.0339|-0.099899748892972|-0.099899748892972|90.01|90.01|91.6279105253|0.2|0.2|0.09171|5|1|-4.5972850678733E-5|0.031727556561086|25.5|2021-09-05|-0.16949|2021-09-26|0.08543|2021-01-10
2025-01-05 15:37:13|WEEKLY|10995|40421|/equities/nawras|MSCI_FRONTIER|-0.25524313263672|37|0.0079729400949996|0.2256|-1|1|0.22559|0.23|0.0777|41|0.077698729578591|41|24.64|-0.02718|0.02684|-0.0032186847347349|-0.04418705099535|90.809186906532|65.669483250477|31.506849063407|0.393|0.321|0.10519|28|5|-0.001132479338843|0.034105013774105|0.83499997854233|2011-01-16|-0.15152|2014-12-14|0.14286|2014-12-21
2025-01-05 15:37:14|WEEKLY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|-4.1645866295327|36|0.052875985521952|-0.0101|-1|1|-0.01005|4.02|-0.02211|32|-0.022113058671236|32|29.02|0.02633|0.09151|0.10745126671491|0.15224575892548|411.14119630875|463.49029767821|281.11889009645|0.481|0.352|0.10488|54|15|0.0013113171036205|0.037148220973783|4.3400001525879|2008-06-29|-0.44068|2000-06-18|0.25|2001-08-19
2025-01-05 15:37:16|WEEKLY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|20.445083656589|26|1.0255620588616|0.15|1|1|0.15|23|-0.05714|15|-0.057142994160535|15|31.3|0.02874|0.12035|-0.031558039721938|0.0024638545873531|43.304531646705|78.368693305655|222.86822364477|0.519|0.333|0.22827|27|14|0.0023106091954023|0.068732655172414|43.998138427734|2017-11-26|-0.30154|2020-06-07|0.35636|2020-04-05
2025-01-05 15:37:16|WEEKLY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|-42345.727113378|8|3023.7181340134||0|0|0|34000|0.17204|77|0.17203670753897|77|40.23|-0.00746|0.08634|0.050954301094897|0.099554549386135|99.142977975193|173.6047012618|108.20444274712|0.545|0.409|0.28585|22|7|0.0020181950672646|0.098060134529148|48000|2024-05-26|-0.27153|2020-03-15|0.27798|2008-09-28
2025-01-05 15:37:17|WEEKLY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|11237.670689173|17|538.69879324801||0|0|-0.07721|12550|0.02158|49|0.036609496903266|41|40.67|0.08332|0.2054|0.25379794196292|0.41698361696333|288.68220161198|366.99262251113|224.76538040874|0.429|0.286|0.22018|21|7|0.0024350804597701|0.073787126436781|34386.80078125|2017-07-30|-0.24528|2021-01-31|0.2547|2009-06-07
2025-01-05 15:37:18|WEEKLY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|-45237.271444826|29|2295.7571482755||0|0|0.16228|38200|0.0742|26|0.074204946996467|26|33.69|0.03761|0.10171|0.18128203911528|0.18128203911528|237.50358260469|237.50358260469|338.19675029623|0.438|0.438|0.21465|16|6|0.0032689594356261|0.067108536155203|56700|2024-03-24|-0.25294|2020-03-15|0.20819|2018-01-28
2025-01-05 15:37:20|WEEKLY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-74178.709619232|17|1926.2365397439|0.0848|-1|1|0.08479|68000|-0.07419|7|-0.074185902703814|7|35.39|0.0705|0.13003|0.24197039288724|0.23497790475499|311.23849015565|173.9274728823|174.35897435897|0.444|0.278|0.19353|18|6|0.0020615773353752|0.062417932618683|128000|2014-08-31|-0.26453|2020-03-15|0.225|2016-01-31
2025-01-05 15:37:21|WEEKLY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|63939.090291283|79|3706.6235046975|0.2595|1|2|0.17858|70500|0.55548|68|0.55547657129317|68|34.74|0.02269|0.18502|0.13716744515674|0.26031042879978|213.87561154233|303.9918196736|281.44836121202|0.391|0.261|0.26675|23|7|0.0033011744583808|0.081145689851767|92907|2022-06-12|-0.5946|2014-10-26|0.27778|2014-06-29
2025-01-05 15:37:21|WEEKLY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|-6.5638798435495|15|0.53795993195526|0.1935|-1|1|0.19355|5|-0.08156|7|-0.081559596488121|7|32.96|0.04266|0.12905|0.09677363567328|0.18620737890736|125.57030283124|178.97543411766|62.735258866045|0.462|0.308|0.21091|26|11|0.00080718714121699|0.064583398392652|30.370000839233|2011-01-09|-0.34396|2009-01-04|0.54325|2009-03-29
2025-01-05 15:37:22|WEEKLY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|-13381.08510928|16|645.3460588537|0.0598|-1|1|0.05976|11800|0.05094|16|0.050936243761464|16|33.7|-0.02009|0.04846|-0.037926291248365|-0.064353951427193|77.551521985772|80.978375386366|70.683656358282|0.5|0.3|0.20115|10|4|0.00019875|0.072485965909091|20800|2022-01-16|-0.17626|2022-05-15|0.19926|2021-12-12
2025-01-05 15:37:23|WEEKLY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|-18.202969048657|205|1.1176562223959|0.6606|-1|1|0.66055|14.8|0.04312|3|0.043115811192086|3|25.46|-0.09783|0.00622|-0.033389743300001|0.071059143017329|27.104870937275|139.99311460307|38.154163035378|0.538|0.346|0.21331|26|9|0.00018518475750577|0.062439087759815|69.629997253418|2010-10-24|-0.41601|2008-02-24|0.28645|2015-06-07
2025-01-05 15:37:25|WEEKLY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|14574.92295693|11|1194.2708016289|-0.0542|1|1|-0.05422|15700|-0.04976|55|0.038981318207102|11|33.3|0.02182|0.11395|0.083884433780705|0.16272495968365|113.01675791731|202.18679829158|304.18694116047|0.609|0.391|0.29389|23|10|0.0036066237113402|0.095937268041237|44930.19921875|2022-03-27|-0.22055|2022-11-13|0.38388|2022-12-04
2025-01-05 15:37:25|WEEKLY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|-0.60595042307428|2|0.0095804482322745|-0.0052|-1|1|-0.0052|0.58|-0.04628|13|-0.046280985547504|13|20.25|0.04392|0.09101|0.06265569243874|0.060418056891919|322.51344752173|234.65542369368|67.757006905435|0.611|0.472|0.05622|36|15|-0.00012921917808219|0.018563095890411|1.2270250320435|2018-03-11|-0.20682|2020-03-15|0.14752|2012-12-16
2025-01-05 15:37:26|WEEKLY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|-25228.245664007|7|1583.2112513909||0|0|-0.18785|24450|0.29612|86|0.29612257213007|86|44.63|0.08782|0.15274|0.062069782730149|0.19183337713432|117.67971951465|189.12779615253|165.00870163075|0.75|0.5|0.20363|8|5|0.0024257575757576|0.065545702479339|28950|2024-08-25|-0.17858|2020-03-15|0.16879|2018-06-03
2025-01-05 15:37:27|WEEKLY|11009|41889|/equities/sampath-bank|MSCI_FRONTIER|67.586687727568|1|3.554437424144||-1|0|0|79.1|-0.11566|5|0.62889829174284|56|31.84|0.01379|0.13959|0.12895276897031|0.21813754926839|123.97973581555|131.39073737728|247.34208757462|0.56|0.32|0.15081|25|12|0.002782148241206|0.0489925|102.90000152588|2018-06-10|-0.75225|2009-07-12|0.27619|2022-09-18
2025-01-05 15:37:28|WEEKLY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|-20023.644682454|64|860.63406426253|0.2113|-1|1|0.21133|18100|0.21054|39|0.2105380747457|39|35.5|-0.07098|0.1441|0.06573118478414|0.33539340158321|-30.746812897207|489.98641475358|131.87518134759|0.409|0.273|0.30664|22|6|0.0032011374407583|0.099425011848341|45526.1015625|2022-01-16|-0.45574|2015-03-01|0.85182|2015-02-22
2025-01-05 15:37:30|WEEKLY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.57997322644371|106|0.046816005712397||0|0|0.15447|0.71|-0.23123|43|-0.20399114547239|31|56.45|0.02326|0.10804|0.065035053211121|0.25276130684507|105.96055631571|196.49297954278|348.03921167597|0.636|0.364|0.1963|11|5|0.0027939807162534|0.073909504132231|0.88099998235703|2022-01-16|-0.27126|2016-07-31|0.53169|2016-07-24
2025-01-05 15:37:30|WEEKLY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|51621.41978341|4|2459.5267388632|0.0612|1|2|0.01733|58700|-0.08281|58|-0.08281375151163|58|27.97|0.1175|0.18132|0.12274463049939|0.27456860083094|189.83594559351|623.59997191327|1564.4989339019|0.743|0.4|0.21503|35|18|0.0041998065173116|0.064723238289206|69939|2022-08-07|-0.22179|2008-10-12|0.34261|2020-05-24
2025-01-05 15:37:31|WEEKLY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|-18476.952702844|8|1117.3175676147||0|0|-0.04225|14800|0.64008|75|0.64008277112269|75|35.08|0.06861|0.17293|0.16137269691199|0.12943876209869|225.65022350699|150.38473963618|109.91459339027|0.583|0.417|0.27058|12|6|0.0025634112149533|0.091098247663551|28376.69921875|2020-02-16|-0.2992|2020-03-15|0.39421|2016-10-16
2025-01-05 15:37:32|WEEKLY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|-48507.719747943|23|2727.6657238577||0|0|-0.07429|47000|-0.18149|53|-0.18148904718986|53|45.5|0.04569|0.22951|-0.18148904718986|-0.18148904718986|81.851|81.851|526.08014327289|0.1|0.1|0.28848|10|0|0.0052841509433962|0.088650230607966|67851|2022-08-28|-0.23453|2022-05-15|0.45622|2016-03-27
2025-01-05 15:37:33|WEEKLY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|521.56166994758|18|29.512778718644|0.099|1|2|0.08826|630.1|-0.11622|30|-0.1162177545472|30|52.82|0.49484|0.58126|0.76015995959367|1.1598303437433|1225.7589663971|1132.4297700372|319.84770334312|0.647|0.412|0.17027|17|7|0.0021271584699454|0.049394579234973|719.5|2021-10-31|-0.21053|2014-09-28|0.188|2009-06-07
2025-01-05 15:37:35|WEEKLY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|-27508.18968257|22|1252.7298941898||0|0|0.11654|23500|-0.5|14|-0.036179880548424|26|30.37|-0.0122|0.08568|0.10646872567714|0.12202725281229|186.25937502195|168.64682023479|141.43420300322|0.6|0.367|0.2691|30|11|0.0024058369098712|0.081806856223176|58268.80078125|2014-09-21|-0.24908|2018-02-11|0.2663|2007-01-14
2025-01-05 15:37:35|WEEKLY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|45739.120676381|33|2668.2637970856|0.1155|1|1|0.11547|49750|-0.20031|6|-0.20031488958879|6|26.55|-0.04412|0.0254|-0.03272462511538|0.014278927906345|29.284531327801|66.525486370559|109.14635484083|0.483|0.276|0.23683|29|10|0.0017939775561097|0.074821970074813|106000|2011-01-30|-0.26588|2020-03-15|0.27473|2015-07-12
2025-01-05 15:37:36|WEEKLY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|-43399.834003088|9|1766.6113343625||0|0|0.03995|38450|0.0775|26|0.077503485437926|26|39.2|-0.03402|0.03952|0.018295957826294|0.049005892766074|107.00310001165|125.91001767277|98.721372085858|0.8|0.5|0.20822|10|3|0.0010282|0.0630917|79775|2018-01-28|-0.27263|2020-03-15|0.16668|2017-05-21
2025-01-05 15:37:37|WEEKLY|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|81.857476380304|2|6.6058409522523|0.03|1|1|0.03|103|-0.05263|9|-0.00050024624879796|16|32.28|0.03827|0.10334|0.12514147946119|0.20547085531948|413.82456309474|472.66696505011|378.39824613613|0.64|0.4|0.14823|25|11|0.0023739851485149|0.044674517326733|154.75999450684|2015-01-18|-0.23064|2009-07-12|0.26465|2010-09-19
2025-01-05 15:37:38|WEEKLY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|-0.30022286820286|6|0.0060094849750393||0|0|-0.06115|0.295|-0.00727|24|-0.067559670341026|3|24.92|0.07658|0.1344|0.15103372097125|0.24176215254545|2126.3948139599|2523.5298900761|263.39283730474|0.559|0.356|0.1083|59|17|0.0015996203389831|0.041202257627119|0.77499997615814|2008-04-13|-0.30451|1998-03-22|0.22256|1997-03-23
2025-01-05 15:37:40|WEEKLY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|-7718.6573371089|20|494.49108129682||0|0|0.06815|7110|-0.15877|15|-0.1587651598677|15|26.38|-0.14549|-0.04882|-0.19885139819346|-0.1425881702424|50.606003147333|73.48901157|19.465213534406|0.375|0.25|0.21673|8|2|-0.0051296086956522|0.086725260869565|59040|2021-06-06|-0.22691|2022-04-24|0.19898|2021-05-30
2025-01-05 15:37:40|WEEKLY|11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER|-6675.8865617619|33|1083.6288539206||0|0|0.72326|3570|2.36086|66|2.36085715783|66|26.6|0.03898|0.17873|0.16226921338344|0.29229209463012|134.92108052479|304.29119223456|30.272195370135|0.65|0.45|0.31776|20|9|0.0013107624113475|0.10985113475177|34342|2012-03-11|-0.28603|2022-01-16|0.39458|2019-10-20
2025-01-05 15:37:41|WEEKLY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|-0.0199075487302|46|0.00063584983502013||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|-0.00083058301647655|0.053281089987326|0.72699999809265|2008-04-06|-0.27143|2021-07-11|0.54286|2023-06-11
2025-01-05 15:37:42|WEEKLY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|-199.17505795951|14|5.8025173878533|-0.0339|-1|1|-0.0339|183|0.0046|39|0.0045972958020879|39|13.3|-8.51515|7.69615|-1.7367845682683|19.827219079318|-439478297.01678|612122.27952281|174.28571428571|0.545|0.382|0.07111|123|16|0.57837348696179|0.028828544572468|288.2200012207|2019-08-04|-0.99926|1996-03-17|952.65866|2019-07-14
2025-01-05 15:37:43|WEEKLY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|-10.257255991999|29|0.027418759367159||0|0|0.03774|10.2|0.02489|9|0.024892476142187|9|19.47|0.0241|0.07244|0.062497585537286|0.055526530679815|314.63523141771|237.18653338104|114.28570970625|0.556|0.472|0.03044|36|8|0.00040185185185185|0.011365953360768|15.505000114441|2015-05-31|-0.21004|2017-12-17|0.10258|2012-02-12
2025-01-05 15:37:45|WEEKLY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|37.484994619091|58|0.885146236989|0.6332|1|2|0.62097|40.2|-0.11923|17|-0.11923078390268|17|42.32|0.099|0.15994|0.14724062006705|0.20607184963557|363.41363651965|377.90850503692|143.82826356214|0.579|0.421|0.12898|19|6|0.001138199767712|0.045358048780488|40.599998474121|2024-09-29|-0.20749|2008-10-12|0.20354|2009-05-24
2025-01-05 15:37:46|WEEKLY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|952.23478769524|10|56.844127157736|-0.0865|1|1|-0.08649|1014|-0.11537|7|-0.11537287708412|7|37.61|48.09891|75.38116|0.25049539757301|0.29591162463421|312.81780655982|309.14593489968|104331.72284471|0.478|0.391|0.19094|23|7|1.1085191075515|0.059432128146453|2200|2023-07-16|-0.34129|2020-03-08|967.45919|2019-09-15
2025-01-05 15:37:47|WEEKLY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|52.999481207652|7|5.4784382866993|0.128|1|2|0.08305|63.9|-0.26068|16|-0.17397609175014|11|32.74|52.59982|53.58368|71.358016419683|111.02689998988|61922.901274221|85019.600927044|33631.580172484|0.737|0.474|0.17313|19|12|1.5666694585987|0.057854761146497|147|2019-07-14|-0.189|2020-03-22|984.29406|2019-07-07
2025-01-05 15:37:48|WEEKLY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|-106.91247902283|24|4.3041596742751||0|0|0.1|94.5|-0.16078|23|-0.16077850734228|23|16.72|10.41818|10.71115|19.580549555606|26.265903016838|2000277.7908771|1442981.1563204|185.29411764706|0.531|0.396|0.06598|96|10|0.63447588452088|0.032144619164619|225|2019-10-27|-0.99913|1996-03-17|1031.55812|2019-09-29
2025-01-05 15:37:49|WEEKLY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|-0.16740638284169|5|0.0051097224398081|0.0824|-1|1|0.08235|0.156|0.09277|33|0.092769257198425|33|21.6|0.03516|0.08709|0.079444896832318|0.1183763179805|625.92506541985|660.30983083158|171.42857844638|0.596|0.404|0.08847|57|16|0.0011047773279352|0.031814736842105|0.50400000810623|2008-06-15|-0.1711|2008-10-12|0.16667|2020-04-19
2025-01-05 15:37:51|WEEKLY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|-44.799627228129|17|2.9348504058464|0.0225|-1|1|0.0225|39.1|1.06685|95|1.0668469887643|95|46.8|0.1252|0.18998|0.1968825824303|0.244468252896|440.21422313403|385.50277274546|156.65064065826|0.6|0.45|0.17269|20|8|0.0013166491596639|0.05252506302521|49.810001373291|2007-05-13|-0.30631|2008-10-12|0.21619|2008-10-19
2025-01-05 15:37:52|WEEKLY|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|452.15266201964|13|85.319161025122|0.1626|1|1|0.1626|572|-0.87099|32|-0.87099351933695|32|40.39|365.30156|387.69769|802.37664569706|1103.2299666779|280034.01292475|211249.13337294|275|0.478|0.348|0.1643|23|8|10.258464080765|0.051341349628055|2646.8200683594|2019-11-03|-0.99999|2006-10-22|9555.72956|2019-10-13
2025-01-05 15:37:53|WEEKLY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|-531.07493699432|2|21.691645664773||0|0|-0.01087|465|0.16162|89|0.16161616161616|89|55.83|-79.51844|180.07542|258.59695761082|344.80107168622|129513.97824197|131537.01757223|61536.261873866|0.667|0.5|0.44701|6|3|3.2285889583333|0.048790386904762|596|2024-06-16|-0.19338|2019-08-11|1085.16599|2019-09-29
2025-01-05 15:37:53|WEEKLY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|797.32093955777|87|52.180615485696|1.2416|1|2|1.13152|940|0.24526|76|0.11718673942668|85|37.27|93.30325|96.76341|171.11252928515|205.28598241395|85141.660087737|68372.596957854|100714.5361274|0.545|0.455|0.1508|11|4|1.9265945766129|0.046699254032258|1114|2024-08-04|-0.16346|2024-08-04|955.22804|2019-09-29
2025-01-05 15:37:54|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
2025-01-05 15:37:56|WEEKLY|11036|944073|/equities/byd-a|EMCONSGROWTH|257.12229782456|42|17.460100171445||0|0|0.24789|270.73|0.18434|75|-0.096607953592052|15|34.16|0.02679|0.13437|0.17837083922066|0.362264418648|238.30771973941|627.83897595033|966.89289637974|0.632|0.421|0.25666|19|5|0.0050997246376812|0.086830478260869|358.85998535156|2022-06-19|-0.23346|2021-02-28|0.29695|2013-05-12
2025-01-05 15:37:57|WEEKLY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|112.04896643066|15|10.727146362918|-0.1201|1|1|-0.12014|119.74|0.09328|14|-0.13391826165399|39|33.17|0.03095|0.09199|0.19011106234509|0.38577687045053|451.70668931025|573.18489450147|407.27890958304|0.609|0.304|0.24394|23|9|0.0033317503217503|0.080817528957529|327.66000366211|2021-02-21|-0.21073|2021-02-28|0.34251|2024-09-29
2025-01-05 15:37:58|WEEKLY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|35.71267300657|14|2.4702771765706||0|0|-0.19413|37.32|-0.06362|33|-0.063623091609241|33|20.04|-0.1325|0.02043|0.28348547862154|0.47146509265878|257.1133360504|383.7933456202|863.88884749678|0.407|0.259|0.26758|27|8|0.0089133393501805|0.092966949458484|93.571464538574|2021-02-28|-0.4401|2016-05-22|0.83824|2015-06-07
2025-01-05 15:37:58|WEEKLY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|11.910776245577|15|1.3292496636805|0.0582|1|2|-0.05807|12.49|0.33158|101|-0.16861611738356|13|40.11|0.12991|0.19861|0.23770045238428|0.35518532737531|325.12353744962|324.60621213523|1105.3097189224|0.579|0.368|0.25651|19|8|0.0046500386597938|0.084095850515464|42.789356231689|2021-07-04|-0.22331|2019-01-13|0.3614|2024-09-29
2025-01-05 15:37:59|WEEKLY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|11.133969773298|14|1.064037206545|-0.1431|1|1|-0.14315|12.75|-0.11796|17|-0.25266699501765|11|43.42|0.19536|0.27609|0.34439083333399|0.51468129041359|2803.9008971085|7357.3631817296|772.72728389288|0.548|0.419|0.3041|31|11|0.0034330905077263|0.090863348050037|21.479999542236|2023-12-03|-0.18947|2015-08-23|0.60714|2009-02-22
2025-01-05 15:38:01|WEEKLY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|51.940807270006|38|2.8412580707682|0.0843|1|2|0.02151|57.93|0.27513|49|0.27513286392416|49|34.14|-0.05316|0.0688|0.044229082896507|0.087723188499807|125.16004769366|156.53405023338|228.25059976647|0.524|0.381|0.16687|21|9|0.0022553580901857|0.061794297082228|116.62861633301|2021-02-21|-0.30634|2019-06-02|0.4|2017-10-08
2025-01-05 15:38:02|WEEKLY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|148.56690605425|14|17.251847692516||0|0|-0.15289|171.98|-0.18673|47|-0.18673225782057|47|30.72|-0.05964|0.06179|0.18083842824608|0.2980469609426|156.50266515709|375.69690876534|1666.472876097|0.44|0.36|0.28118|25|9|0.0054460307298335|0.094031818181818|308|2023-01-22|-0.17346|2015-07-05|0.27714|2024-09-29
2025-01-05 15:38:03|WEEKLY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|38.675461413094|15|3.3388614768898|0.0639|1|1|0.06394|47.09|-0.00023|11|-0.053238636697489|12|58.38|0.10159|0.17484|0.057420830983166|0.12325997178483|119.1037151966|143.06381483535|543.76444552317|0.538|0.308|0.26486|13|6|0.0033231177231565|0.075850931435964|89|2021-02-21|-0.30159|2010-04-25|0.25882|2024-09-29
2025-01-05 15:38:04|WEEKLY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|22.546921900438|14|1.169516442935||0|0|-0.04171|25.96|-0.05491|20|0.72929442507883|71|34.62|-0.07827|0.00396|0.012750485552768|0.040832070839574|87.141511952586|97.797834761144|124.50838661636|0.524|0.238|0.1961|21|9|0.001418527027027|0.067166608108108|65.650001525879|2020-09-06|-0.3251|2010-03-14|0.43494|2010-12-05
2025-01-05 15:38:05|WEEKLY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|29.657599665074|15|2.4460024492046|0.041|1|1|0.041|31.23|0.39836|16|0.39835700433236|16|67|0.2202|0.28734|0.39835700433236|0.39835700433236|139.836|139.836|63.721690699416|0.333|0.333|0.33195|3|1|-0.00018562790697674|0.073374139534884|145.61999511719|2021-01-17|-0.22838|2021-02-28|0.33863|2021-01-10
2025-01-05 15:38:07|WEEKLY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|92.511301662497|14|12.495263938554|-0.1487|1|1|-0.14868|101.98|-0.31692|14|-0.31692232276487|14|23|-0.11213|-0.05677|-0.03635577122052|0.10992920375365|36.115942197496|141.16813184491|260.61845278106|0.6|0.4|0.34328|15|7|0.0053034916201117|0.11196156424581|203.99000549316|2022-07-31|-0.1641|2018-10-14|0.26191|2023-06-18
2025-01-05 15:38:08|WEEKLY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|4.0107095243859|14|0.38978714935996||0|0|0.0655|4.88|-0.01618|71|-0.016179875986776|71|34.86|0.00563|0.08411|0.053367029281407|0.053367029281407|145.04394138245|145.04394138245|258.20106621042|0.381|0.381|0.21378|21|4|0.0025029530201342|0.073800174496644|9.4363651275635|2021-03-28|-0.18438|2011-05-29|0.24766|2021-01-17
2025-01-05 15:38:09|WEEKLY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|33.449084479684|45|4.8702437743034||0|0|1.64964|40.46|-0.20352|38|-0.20352039058471|38|38|0.88104|0.97251|1.4514688168858|2.8144982119607|1468.1795003822|1281.2826370413|820.68966517809|0.667|0.333|0.32795|15|10|0.0076071986970684|0.10530029315961|70.589996337891|2015-06-07|-0.42442|2013-03-31|0.61061|2020-08-02
2025-01-05 15:38:09|WEEKLY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|3.7579000338987|14|0.47986330242503||0|0|0.1223|4.68|0.10536|18|0.10536491141927|18|37.6|0.15762|0.30551|0.2572188582378|0.2876051782647|438.00883636197|266.68806932786|83.57142692926|0.667|0.467|0.29606|15|7|0.0026060485268631|0.08951698440208|25.969999313354|2016-01-03|-0.44601|2016-08-14|0.46535|2014-02-02
2025-01-05 15:38:10|WEEKLY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|8.2319417972918|14|0.60143923056304||0|0|-0.17099|8.63|-0.15815|16|-0.15814912103759|16|38.68|0.115|0.25766|0.25557569584898|0.48140187615362|134.1781678572|261.01478523971|84.11305966785|0.474|0.316|0.21035|19|5|0.001495935828877|0.075677834224599|42.200000762939|2020-09-06|-0.50408|2011-12-04|0.46495|2010-09-19
2025-01-05 15:38:12|WEEKLY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|7.6176869410669|14|0.52255036659826||0|0|-0.15858|7.8|-0.09486|27|-0.094857134137834|27|36.29|0.01633|0.0818|-0.00033454751044982|0.046239552814895|73.75756197012|110.85126904966|40.85908920057|0.476|0.333|0.23661|21|7|0.00057783225806452|0.082107806451613|30.5|2015-06-14|-0.24196|2015-07-05|0.32247|2015-08-16
2025-01-05 15:38:13|WEEKLY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|19.633094794657|14|2.6785716989321||0|0|0.12581|25.95|-0.01935|44|-0.019352683917066|44|35.84|0.53653|0.80787|1.2654453138715|2.4743637203468|1350.3578110608|4555.820673137|604.89512805801|0.474|0.263|0.32775|19|7|0.0063031844380403|0.1045059221902|72.418426513672|2021-02-21|-0.47099|2017-10-15|0.96|2017-10-08
2025-01-05 15:38:14|WEEKLY|11053|1013770|/equities/autek-china|EMCONSGROWTH|15.66686408832|15|1.8703274235575|0.0265|1|1|0.02651|17.81|-0.36077|18|-0.3607714291297|18|35.73|-0.55441|0.8155|-0.51113534598042|0.93915059200083|-1819.2936239566|234.93333049172|477.91821133234|0.545|0.364|0.50583|11|4|0.018482997542998|0.098289115479115|109.69999694824|2021-06-27|-0.83406|2017-10-15|5.80398|2017-10-08
2025-01-05 15:38:15|WEEKLY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|2.3453240287083|15|0.26888924314598|0.0712|1|2|-0.03774|2.55|0.40045|64|-0.20930233351645|28|33|-0.01767|0.03309|-0.040132742245298|-0.10035911676753|38.046205130891|41.162459231987|31.25|0.739|0.348|0.24247|23|13|-8.8137128072444E-5|0.076011630012937|14.779999732971|2015-06-28|-0.23978|2015-07-05|0.31188|2024-09-29
2025-01-05 15:38:16|WEEKLY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|9.159471653047|14|0.80686952700024||0|0|-0.09553|10.32|-0.16187|3|-0.16187054637533|3|39.05|-0.09464|0.00891|0.021515036608241|0.0497077696554|97.580313102176|119.72422181559|185.27826529215|0.526|0.368|0.236|19|6|0.0024310860927152|0.083689682119205|37.360000610352|2015-06-21|-0.22222|2015-07-05|0.42059|2020-01-05
2025-01-05 15:38:18|WEEKLY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|3.8148660125814|14|0.33501106456385||0|0|-0.14644|4.08|-0.18883|25|-0.18882677278203|25|38.74|0.00732|0.09927|0.10255519719771|0.087385954514306|183.64509208346|133.22524449829|40.597013395755|0.474|0.316|0.26665|19|7|0.00078811748998665|0.086370453938585|14.239999771118|2015-05-31|-0.2939|2012-03-04|0.46359|2020-01-05
2025-01-05 15:38:19|WEEKLY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|46.200965933976|15|5.2518999314899|0.0436|1|1|0.04363|49.04|-0.23193|9|-0.23193118085186|9|30.6|-0.02536|0.11249|0.064463202940622|0.20883089962768|43.75269619854|229.49824294258|411.75484083808|0.6|0.44|0.28937|25|9|0.0040296919127086|0.095143876765083|276.89001464844|2021-10-03|-0.31924|2012-12-02|0.24312|2024-09-29
2025-01-05 15:38:20|WEEKLY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|12.461205363672|15|0.97171938910352|-0.0067|1|2|-0.04315|13.75|-0.19438|44|-0.19438071397181|44|44.53|0.10403|0.1794|0.12013509158595|0.2180894417924|144.80441537617|186.69249462149|82.187689039004|0.6|0.4|0.27734|15|8|0.0015578739002933|0.081883431085044|43.26155090332|2020-09-06|-0.57822|2012-03-18|0.28716|2015-06-07
2025-01-05 15:38:20|WEEKLY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|-35.295908027404|16|2.3392278429402||0|0|-0.08466|29.21|-0.06154|27|-0.06153908057646|27|36.45|-0.0517|-0.00017|0.0094590932702658|0.025285000380566|100.51457304606|113.0027804441|193.44369765923|0.6|0.35|0.22783|20|7|0.0020954569892473|0.074422137096774|36.069999694824|2018-05-13|-0.17353|2011-05-29|0.24362|2015-07-19
2025-01-05 15:38:21|WEEKLY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|1.7477341563338|14|0.17721061201764|0.3184|1|2|0.27564|1.99|-0.13182|20|-0.13181821580761|20|41.11|0.06032|0.14255|0.0967150385927|0.09215920909983|216.81405344705|159.82866467057|19.800994743974|0.579|0.421|0.23781|19|8|-0.00060463476070529|0.073632166246851|23.540000915527|2015-06-14|-0.20984|2015-07-05|0.46483|2015-08-16
2025-01-05 15:38:23|WEEKLY|11061|1017433|/equities/giant-network|EMCONSGROWTH|10.433994414012|14|1.0911293847273||0|0|-0.01609|11.62|0.52977|26|0.52976629844692|26|37.6|0.39368|0.48446|0.76974064548674|1.0708111811258|469.44151335866|631.73972001176|185.03183912973|0.533|0.4|0.26201|15|5|0.0033995840554593|0.084294731369151|78.233299255371|2017-04-02|-0.16692|2016-01-17|0.61111|2015-11-22
2025-01-05 15:38:24|WEEKLY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|3.9333434866716|14|0.42324244603073||0|0|0.01386|4.39|0.26109|49|0.14745681238244|47|36.11|0.22887|0.39759|0.50588309801406|0.62146944174976|622.04368274836|330.25847324234|67.642527292867|0.526|0.368|0.26643|19|8|0.0022729327610873|0.090737410586552|22.569999694824|2015-06-14|-0.52004|2011-12-04|0.61176|2015-04-05
2025-01-05 15:38:25|WEEKLY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|41.161751501516|14|4.7267330297712|0.2649|1|2|0.12225|51.59|-0.06018|32|-0.060181843150746|32|31.08|-0.08033|0.01116|0.25052776187058|0.22051040026233|185.33309685568|135.22041212292|139.28185442069|0.385|0.308|0.28418|13|4|0.0035858992805755|0.097795563549161|160.66000366211|2020-07-19|-0.21257|2018-10-14|0.6105|2016-11-27
2025-01-05 15:38:26|WEEKLY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|18.578267536896|14|1.4332790538274||0|0|-0.08542|21.2|-0.00199|59|-0.0019914563808109|59|54.46|0.39496|0.59705|1.2102814145689|1.5722707998838|525.1249751283|688.85110600313|148.98103615545|0.385|0.308|0.2202|13|4|0.0021980721220527|0.080939140083218|54.5|2018-01-21|-0.50844|2012-04-01|0.21901|2015-07-19
2025-01-05 15:38:27|WEEKLY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|26.268557254206|15|2.4786902893381|-0.0873|1|1|-0.08726|28.66|0.33895|106|-0.034086195528081|41|36.05|-0.06372|0.0473|0.073602063154812|0.12826093968898|73.265465500697|105.01324528295|192.21998752996|0.579|0.421|0.21984|19|6|0.0022582689556509|0.079214735336195|71.169998168945|2020-09-06|-0.16429|2015-06-28|0.21908|2020-02-23
2025-01-05 15:38:29|WEEKLY|11066|944466|/equities/aodong-a|EMCONSGROWTH|15.85554559357|15|1.0238293941869|0.1491|1|2|0.0381|16.35|-0.01679|40|-0.069809072811212|27|33.17|-0.05026|0.03645|-0.041165912718001|-0.038069794942437|43.472227891433|48.937554231012|52.070065541724|0.522|0.435|0.18533|23|10|0.0002501287001287|0.061803539253539|38.080001831055|2010-01-17|-0.19365|2012-04-15|0.30764|2016-11-27
2025-01-05 15:38:29|WEEKLY|11067|950862|/equities/by-health|EMCONSGROWTH|11.51436778534|14|1.0094287375789|-0.1126|1|2|-0.2255|11.54|-0.0684|36|-0.068400773633827|36|44.8|-0.00333|0.14615|0.10116450203207|0.24059824662924|169.12515086191|263.47031233969|90.509803622377|0.533|0.333|0.24633|15|7|0.001638802919708|0.08039302189781|37.900001525879|2021-05-30|-0.48014|2012-02-05|0.24268|2015-07-19
2025-01-05 15:38:30|WEEKLY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.5537661340629|14|0.26078221286927|-0.0939|1|1|-0.09385|2.8|-0.14022|10|-0.12580641241401|48|42.41|0.0246|0.15347|0.089000274457862|0.37296778756324|23.332176421969|138.13689726113|26.948988063468|0.529|0.294|0.30851|17|9|0.0015039782016349|0.10261365122616|26.680000305176|2020-08-09|-0.64507|2011-12-04|0.49617|2019-03-10
2025-01-05 15:38:31|WEEKLY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|11.816251928342|14|1.1495058219632||0|0|-0.00505|13.8|0.312|71|-0.056669447714332|35|35.48|-0.08117|-0.02114|-0.053556705988228|-0.070721051437665|25.822260787139|44.769034665867|100.50983722383|0.619|0.381|0.26409|21|10|0.0015470448548813|0.085820250659631|35.729999542236|2019-03-17|-0.23832|2015-07-05|0.29642|2015-07-19
2025-01-05 15:38:32|WEEKLY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|7.5199486065468|15|1.0984634679002|0.0784|1|2|0.02336|8.76|0.24248|70|-0.095912285574673|23|37.37|-0.05409|0.05953|0.07831124063059|0.019356880810606|179.96604816066|102.12144559876|48.344369884987|0.632|0.421|0.28757|19|9|0.0019180939226519|0.10017346685083|33.729999542236|2010-12-26|-0.42453|2011-12-04|0.5|2017-10-08
2025-01-05 15:38:34|WEEKLY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|48.227200797656|14|2.7168110809306||0|0|-0.07262|54.27|-0.13897|31|-0.076932745802948|18|52.4|0.10766|0.15914|0.045571375576823|0.18272835481466|85.694491205816|176.52447877612|545.9758827844|0.733|0.333|0.22235|15|8|0.0031883854818523|0.074965106382979|88.800003051758|2020-07-26|-0.18038|2015-06-21|0.25896|2015-07-12
2025-01-05 15:38:35|WEEKLY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|38.17193144522|14|3.102689037962|-0.0964|1|1|-0.09641|43.02|-0.14945|32|-0.14945218598506|32|33.48|-0.06148|0.01117|0.017124731482805|0.056097525877589|91.035957246275|120.54253264105|289.69696533776|0.522|0.348|0.21579|23|9|0.0025043550446999|0.072779412515964|53.046169281006|2023-05-14|-0.25848|2019-08-11|0.17462|2021-08-29
2025-01-05 15:38:36|WEEKLY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|9.8371441818709|15|0.70095195844987|0.1212|1|1|0.12118|11.75|-0.23294|12|-0.12909838107926|11|41.26|-0.06541|0.02275|-0.083972156910794|-0.016138471904679|29.530995795048|81.274523552492|173.30382944534|0.632|0.421|0.21337|19|9|0.0017365664160401|0.068507230576441|14.479999542236|2023-04-16|-0.25071|2015-07-05|0.24805|2019-04-07
2025-01-05 15:38:37|WEEKLY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|15.099417353909|15|1.6429778171238|-0.0109|1|1|-0.01088|18.19|0.0309|36|0.030900006306259|36|44.76|0.048|0.15677|0.19920936858189|0.26269931726715|150.55756896361|199.47212295452|124.84557937581|0.471|0.412|0.2762|17|6|0.0020832516129032|0.087578258064516|79|2020-09-06|-0.2126|2014-03-23|0.33454|2022-11-06
2025-01-05 15:38:38|WEEKLY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|34.508446039925|36|1.8025635047761|-0.0564|1|2|-0.07955|36.91|-0.20783|36|0.65714232270666|90|35.67|-0.04508|0.07664|0.043624227497778|0.17359776758678|95.061915463154|185.98892306838|133.24909325199|0.333|0.238|0.23857|21|5|0.0021041964285714|0.078269923469388|62.200000762939|2020-08-09|-0.3232|2017-10-15|0.69|2017-10-08
2025-01-05 15:38:40|WEEKLY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|50.778488425109|15|4.019954029413|0.0281|1|1|0.02808|60.77|-0.1255|18|-0.090431799120929|20|36.24|-0.02122|0.04131|-0.016508951358286|0.016121748458854|66.032380847099|101.8367901763|252.15767425667|0.667|0.429|0.22085|21|11|0.002268|0.069398064516129|73.709999084473|2017-07-02|-0.16544|2019-07-21|0.25021|2024-09-29
2025-01-05 15:38:41|WEEKLY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|14.201050900345|14|1.1673020065853||0|0|-0.12431|15.78|0.39853|89|0.14406449052786|9|29.22|-0.0198|0.02657|-0.012608578400484|0.011594467790628|39.259955076898|70.876751530001|86.942149116414|0.783|0.435|0.26265|23|15|0.0019223357664234|0.08099404379562|53.959999084473|2022-12-11|-0.27467|2016-08-14|0.48286|2022-11-20
2025-01-05 15:38:42|WEEKLY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|6.2253168646938|14|0.5185006446395||0|0|-0.17484|6.56|-0.11111|30|-0.11111110225866|30|53.92|0.22735|0.30128|0.13325483993901|0.26757006249643|145.66045696448|174.50878582676|38.542889343973|0.615|0.308|0.25729|13|8|0.00036945378151261|0.078634971988795|35.220001220703|2021-06-06|-0.42089|2013-03-10|0.2116|2014-10-12
2025-01-05 15:38:42|WEEKLY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|7.5566625718819|14|0.89021916089548|-0.0123|1|2|-0.16065|8.83|-0.33255|12|-0.33255408130232|12|30.04|-0.14949|0.17279|0.11801539092589|0.25782877126536|91.923454732109|157.7127795094|108.6100836336|0.391|0.261|0.26113|23|7|0.0048059659090909|0.081822798295455|35.840000152588|2015-06-14|-0.50831|2016-02-28|0.87896|2016-06-05
2025-01-05 15:38:43|WEEKLY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|2.6543534084269|15|0.51937460971779|0.3268|1|2|0.244|3.11|-0.32224|38|-0.32224170583106|38|37.41|0.10502|0.20814|0.24305296537717|0.37308620839671|105.19694410606|285.85085112953|40.025738773876|0.588|0.412|0.35265|17|7|0.0019706923076923|0.10717166153846|43.580001831055|2020-11-08|-0.48023|2012-04-01|0.61183|2018-06-03
2025-01-05 15:38:45|WEEKLY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|8.9103136682076|14|0.87225332987907||0|0|-0.14124|9.85|-0.18848|44|-0.18848169160051|44|50.67|0.09314|0.18791|0.17180994536451|0.11488020608123|220.93402133762|151.69247445012|54.570641539117|0.4|0.333|0.24318|15|5|0.00084463130659767|0.079163053040104|45.979999542236|2020-09-06|-0.29715|2015-08-23|0.39559|2013-12-15
2025-01-05 15:38:46|WEEKLY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|13.989886465382|15|1.6609595331824|-0.0327|1|1|-0.03266|16.29|-0.0985|13|-0.13568979254691|18|36|0.0413|0.14227|0.22805101245944|0.46124860016658|255.49474076279|404.63907528526|162.25100575121|0.632|0.316|0.27017|19|8|0.0028003724928367|0.08871435530086|42.5|2017-10-29|-0.5093|2012-02-19|0.27383|2024-09-29
2025-01-05 15:38:47|WEEKLY|11083|102616|/equities/minor-internat|EMCONSGROWTH|-30.108813742249|23|1.6022595263558||0|0|0.07143|26|-0.11024|44|-0.11023622047244|44|30.69|-0.07855|-0.01425|-0.018710510396957|0.06712813642641|43.344480371867|132.1526689777|453.75217999046|0.615|0.346|0.18497|26|10|0.0029003902439024|0.068087670731707|44.484161376953|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2025-01-05 15:38:48|WEEKLY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|0.52884117461702|2|0.021219608858358||0|0|-0.0084|0.59|-0.02386|52|-0.023857333006422|52|25.21|-0.04271|0.05146|-0.029612466760209|-0.010933921303264|44.834359357804|66.427303193276|66.292132950239|0.485|0.364|0.14938|33|9|0.00064933973589436|0.050135558223289|2.920000076294|2016-01-31|-0.38879|2017-02-05|0.45556|2020-04-19
2025-01-05 15:38:49|WEEKLY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|-36.227432552179|3|1.5607296893597||0|0|-0.05365|31.62|-0.11651|21|-0.11650777326957|21|27.09|-0.04773|-0.00886|-0.020559685523701|-0.031189868901638|76.903459183501|75.324879679802|93.827893541197|0.409|0.318|0.12151|22|5|0.00049272575250836|0.043466204013378|39.049999237061|2013-11-03|-0.25532|2020-03-15|0.19512|2020-05-31
2025-01-05 15:38:51|WEEKLY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|-1.1711614495341|4|0.050263587511838||0|0|0.00976|1.015|-0.11255|16|-0.1125541112137|16|42.86|0.02063|0.04771|0.022883486087349|0.011734141304182|115.631681703|101.51853547363|102.61854279989|0.643|0.429|0.1079|14|6|0.00035051409618574|0.033377412935323|1.7300000190735|2021-09-12|-0.15842|2020-03-29|0.12903|2020-04-19
2025-01-05 15:38:52|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
2025-01-05 15:38:52|WEEKLY|11088|43240|/equities/chorus|NZX50|8.0566755295695|21|0.32640290515632||0|0|0.07946|8.83|0.07493|107|0.074930018803011|107|44.27|0.08813|0.13241|0.075169718726699|0.11447491084884|151.71475572335|159.12585166364|268.38905854372|0.467|0.333|0.13358|15|5|0.0021466520467836|0.04559581871345|9.3900003433228|2020-09-20|-0.23664|2013-11-10|0.28641|2014-12-07
2025-01-05 15:38:53|WEEKLY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|8.1901060402625|2|0.43663131991251|0.0442|1|1|0.04423|9.68|0.00775|18|0.0077548073050917|18|40|-0.01767|0.03645|0.063435239320251|0.1023918420192|146.89421932874|157.4204515951|209.31540985405|0.467|0.333|0.1238|15|5|0.0017249750415973|0.040626006655574|11.159999847412|2021-01-10|-0.16119|2020-07-12|0.20651|2021-01-10
2025-01-05 15:38:54|WEEKLY|11090|43248|/equities/ebos-group|NZX50|33.047355307848|16|1.4943958882226|0.0024|1|1|0.00242|37.34|-0.1135|30|-0.11350149130708|30|26.19|-0.02355|0.01699|0.025870545030009|0.12142080474735|115.25084766266|290.30573941491|938.19095411161|0.613|0.355|0.1068|31|14|0.003086977025393|0.036295006045949|46.75|2023-04-09|-0.13531|2023-06-11|0.15989|2018-07-08
2025-01-05 15:38:56|WEEKLY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-3.5254264461185|71|0.22180881060446|0.4029|-1|1|0.40289|2.89|-0.05469|14|-0.054687449068295|14|29.08|-0.01366|0.025|-0.021201952802407|-0.025622687935509|56.630466063817|64.517103921577|56.116505852181|0.577|0.346|0.14592|26|12|4.8220338983051E-5|0.051653607748184|10.661647796631|2016-09-11|-0.17284|2018-11-25|0.21493|2020-11-15
2025-01-05 15:38:57|WEEKLY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|4.70077095473|54|0.23672041253449||0|0|0.48997|5.2|-0.17114|4|0.05211040627765|63|34.47|0.02819|0.06429|-0.0007742452160592|0.03056969603796|95.710165703411|122.3007131696|82.539677013225|0.733|0.467|0.09763|15|7|0.00011940350877193|0.033374333333333|6.6599998474121|2018-01-14|-0.1493|2023-10-01|0.13423|2023-03-19
2025-01-05 15:38:58|WEEKLY|11093|1096357|/equities/freightways?cid=1096357|NZX50|9.2378711559206|25|0.46237628135981|0.2126|1|1|0.21264|10.55|-0.12113|4|-0.133928549571|11|38.2|0.03578|0.06571|0.057814428000924|0.18331699977922|131.54046558987|199.76399237743|257.94620530905|0.6|0.333|0.1229|15|9|0.0020119765494137|0.039394941373534|13.85000038147|2021-07-11|-0.1498|2020-03-15|0.21579|2020-04-19
2025-01-05 15:38:59|WEEKLY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|-2.3113300975359|117|0.10516989755927|0.1567|-1|1|0.15672|2.26|0.12805|42|0.061175566954013|51|31.64|-0.01947|0.01949|0.01249945466355|0.03803427715768|107.57631441123|123.67686041988|124.86188187347|0.643|0.429|0.11626|14|7|0.000851771019678|0.040896887298748|4|2021-01-10|-0.16427|2020-03-15|0.12595|2020-04-19
2025-01-05 15:39:00|WEEKLY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|-2.2376026064743|27|0.077930877508723||0|0|-0.04569|2.06|-0.13384|41|0.43262413386206|95|29.28|-0.04937|-0.02111|0.027657545591634|0.097051279346632|110.75212688838|136.52948559285|192.52334970066|0.389|0.222|0.09865|18|5|0.0014125497287523|0.032702405063291|2.7400000095367|2022-01-09|-0.16872|2020-03-15|0.07|2023-04-02
2025-01-05 15:39:01|WEEKLY|11096|43257|/equities/heartland-nz|NZX50|-1.0894360430018|63|0.04209772253867|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|0.00097559228650138|0.0455908815427|2.5305030345917|2022-01-09|-0.21212|2020-03-22|0.15054|2020-04-12
2025-01-05 15:39:02|WEEKLY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|11.136142567905|93|0.57296241753297|0.344|1|1|0.34402|12.365|-0.09134|25|0.35502997988644|95|45.73|0.08823|0.13744|0.096301596939112|0.21790516696097|144.48451612571|172.99874630395|551.46732382948|0.455|0.273|0.10658|11|5|0.0031916638655462|0.03481643697479|13.340000152588|2024-10-27|-0.13556|2020-03-15|0.24483|2020-12-13
2025-01-05 15:39:03|WEEKLY|11098|1096367|/equities/investore-property|NZX50|1.076374193502|24|0.062665121812152||0|0|-0.02542|1.15|0.21854|93|-0.13218391828326|10|46.56|0.06589|0.08607|0.071268635932324|0.022177155856887|126.761449343|104.02731904|70.98765264032|0.444|0.333|0.10494|9|3|-0.00049683257918552|0.033753280542986|2.289999961853|2020-10-11|-0.11798|2020-03-15|0.08621|2024-08-18
2025-01-05 15:39:04|WEEKLY|11099|43262|/equities/kathmandu|NZX50|-0.50930136441028|5|0.034797733944823||0|0|-0.1|0.44|-0.20267|15|-0.20267169255152|15|35.68|0.05173|0.13375|0.12275624775319|0.1007654627491|274.71923468094|164.83767986411|20.276496873091|0.636|0.409|0.2014|22|8|-0.0002225855513308|0.06652134347275|4.0500001907349|2013-11-24|-0.54028|2020-03-22|0.28264|2020-04-05
2025-01-05 15:39:05|WEEKLY|11100|43265|/equities/kiwi-income|NZX50|0.84972298553878|21|0.045632982886836|0.008|1|2|-0.03191|0.91|0.15695|131|-0.068382209033142|68|47.24|-0.00412|0.0188|0.01499411696253|-0.043724453638795|108.06347105109|82.912628138572|93.814432926342|0.471|0.235|0.0941|17|7|0.0001860510328068|0.031873086269745|1.7000000476837|2019-08-11|-0.21162|2020-03-22|0.10784|2020-06-07
2025-01-05 15:39:07|WEEKLY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|66.924793588883|58|2.5512899834455|0.0887|1|1|0.08874|73.49|-0.15817|30|-0.15816991469439|30|43|0.12776|0.17628|0.22236138709816|0.28611295578553|205.12520487317|212.04639934788|623.32483546691|0.385|0.308|0.12305|13|4|0.0034517694805195|0.03839336038961|99.779998779297|2021-09-05|-0.16391|2020-03-22|0.20739|2020-03-29
2025-01-05 15:39:08|WEEKLY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|2.1808720701551|7|0.12873840708687|0.0118|1|1|0.01176|2.58|-0.15909|7|-0.11529474739053|13|30.44|-0.05855|-0.02572|-0.035146665469179|-0.032861913880589|75.145897805497|88.878287970907|84.11363424197|0.778|0.333|0.15809|9|6|-6.3321428571429E-5|0.046916178571429|4.2800002098083|2020-01-05|-0.11513|2023-02-19|0.16901|2020-04-19
2025-01-05 15:39:09|WEEKLY|11103|1096379|/equities/nzx?cid=1096379|NZX50|1.2624976965827|39|0.069167444009178|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|0.00059209302325581|0.037939019933555|2.1507570743561|2021-01-17|-0.14656|2022-02-27|0.15126|2020-04-19
2025-01-05 15:39:09|WEEKLY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|0.66919875441978|24|0.044670590216077|0.1523|1|2|-0.05128|0.74|-0.275|38|-0.27500003166497|38|34.27|-0.0181|0.0681|-0.067193661983079|-0.034865205051848|71.218119653835|85.207484451|93.67088473888|0.364|0.273|0.15364|11|3|0.00086405|0.054128325|1.6000000238419|2021-02-07|-0.3625|2020-03-22|0.3|2024-07-28
2025-01-05 15:39:10|WEEKLY|11105|43287|/equities/pacific-edge|NZX50|0.10443948067113|16|0.016030159072866|0.1851|1|2|-0.23699|0.132|0.86048|147|7.7945136274806|75|38|0.15366|0.59567|0.83805622184778|1.000943942086|5397.7937900432|2998.6890362267|120|0.619|0.476|0.24436|21|5|0.0067484132841328|0.096502841328413|1.7400000095367|2014-02-09|-0.79798|2023-06-11|1.47126|2023-07-09
2025-01-05 15:39:12|WEEKLY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|5.742834172438|26|0.24603475522657|0.1633|1|1|0.1633|6.34|0.12379|91|-0.085294174158035|14|63.78|0.07138|0.11532|0.15485492802694|0.22111197948356|189.45031429631|183.06377335953|226.62282251085|0.667|0.444|0.12806|9|5|0.00166367278798|0.034795392320534|8.1400003433228|2020-06-28|-0.12239|2020-03-15|0.12989|2020-06-21
2025-01-05 15:39:13|WEEKLY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|1.1546142245788|55|0.059030205321345|-0.0471|1|1|-0.04706|1.215|0.25185|89|0.25185187212888|89|43.08|0.02042|0.03668|0.017396851101661|0.046919713976331|112.14578629057|127.7002130796|118.29423351303|0.692|0.462|0.0833|13|10|0.00048203583061889|0.032424543973941|1.9500000476837|2020-03-08|-0.11518|2020-03-15|0.06309|2020-06-07
2025-01-05 15:39:14|WEEKLY|11108|43293|/equities/prop-industrie|NZX50|-2.3514330933983|34|0.065450606829543||0|0|-0.02857|2.16|-0.10448|7|-0.10447766353455|7|39.3|-0.04098|-0.00139|-0.0095460659879029|0.024954303656049|88.912318929867|110.72237198179|196.36363991036|0.45|0.25|0.08594|20|8|0.0010051648351648|0.026733565323565|3.2000000476837|2021-09-05|-0.20238|2020-03-15|0.06612|2022-07-10
2025-01-05 15:39:15|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
2025-01-05 15:39:16|WEEKLY|11110|1096391|/equities/restaurant-brands-nz|NZX50|3.3127039443922|19|0.26076536140601|0.229|1|2|0.1763|4.07|-0.24317|18|-0.24316541392279|18|38.4|0.09601|0.14926|0.12073137812221|0.13621921677645|224.18141742358|190.68012908464|151.42496751216|0.6|0.4|0.1477|15|5|0.0013922222222222|0.044718047138047|16.25|2021-08-08|-0.2019|2020-03-15|0.17647|2024-07-21
2025-01-05 15:39:18|WEEKLY|11111|43301|/equities/sanford|NZX50|3.8136334225052|6|0.14890997992417||0|0|-0.00708|4.21|-0.11579|6|-0.10786512387158|13|30.11|0.00501|0.0364|0.025060434649466|0.042313579385519|130.59300083168|149.13787535645|75.178573390051|0.593|0.407|0.07969|27|9|-3.1283618581907E-5|0.02961586797066|8.5|2018-01-14|-0.12644|2011-12-11|0.12031|2020-04-19
2025-01-05 15:39:19|WEEKLY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|3.5936417420021|31|0.21752385785782|0.1486|1|1|0.14857|4.02|-0.0549|22|-0.054901909452362|22|39.62|0.10122|0.13664|0.22947565761794|0.35562469412982|206.08536976073|246.6420054426|260.61587884719|0.538|0.385|0.14758|13|7|0.0023070458715596|0.045624532110092|5.8899998664856|2021-12-19|-0.19221|2023-02-19|0.14865|2021-08-29
2025-01-05 15:39:19|WEEKLY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|3.0138468163004|9|0.25038442953458|0.0952|1|2|-0.02513|3.88|-0.34915|6|-0.23969073178525|10|19.85|-0.03438|0.11596|0.11671546030791|0.16294001673248|189.42747923928|251.39745600607|376.69905070052|0.556|0.407|0.22621|27|7|0.0059884375|0.075641102941176|8.3500003814697|2021-10-10|-0.548|2020-03-22|0.69912|2020-03-29
2025-01-05 15:39:20|WEEKLY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|4.4832449853285|25|0.24469731926916|0.1187|1|1|0.11868|5.09|-0.04358|21|-0.13126539117108|14|34.59|0.05114|0.10239|0.14071520783046|0.25561707641379|262.16833667621|299.51126169345|355.94407967049|0.706|0.412|0.15455|17|9|0.0026155882352941|0.043069673202614|6.5|2021-11-14|-0.16346|2020-03-15|0.15044|2015-08-23
2025-01-05 15:39:21|WEEKLY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|2.3272294975265|21|0.14806093474456||0|0|-0.02482|2.75|-0.01953|67|-0.019531231810104|67|38|-0.5445|0.42443|0.61201269862812|0.90029924901748|1068.3654416276|799.81156739167|71.428573197912|0.619|0.381|0.22307|21|6|0.0091739119804401|0.05459|27.019239425659|2016-10-09|-0.45162|2015-03-22|9.16667|2016-07-10
2025-01-05 15:39:23|WEEKLY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|-1.6381135140907|35|0.077140665636841|0.1667|-1|1|0.16667|1.45|0.14248|63|0.14248220404188|63|35.64|-0.06705|-0.01042|-0.011268147682238|-0.024272287042427|84.946058931801|81.742035730149|53.505536061734|0.409|0.318|0.15341|22|7|2.4547677261613E-5|0.048190268948655|5.1900000572205|2016-08-14|-0.40856|2020-03-22|0.21469|2020-04-12
2025-01-05 15:39:24|WEEKLY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|-3.4151904802387|43|0.17121876188816|0.398|-1|1|0.39796|2.95|-0.05405|11|-0.054054004295401|11|39.79|-0.06638|-0.03028|-0.064642078197483|0.0040488632148376|56.008432031818|99.80534330224|130.09923470525|0.571|0.286|0.13394|14|7|0.00082939899833055|0.040839883138564|5.5|2022-09-18|-0.16836|2020-03-15|0.13534|2015-08-23
2025-01-05 15:39:25|WEEKLY|11118|43246|/equities/dnz-property|NZX50|1.1979278412996|21|0.076494991162298|-0.078|1|1|-0.07801|1.3|-0.10156|48|-0.13121387976164|7|38.42|0.05479|0.09328|0.057996004444|0.11727661731372|167.34193312663|205.14324772969|128.71286778132|0.579|0.368|0.09514|19|8|0.00063533333333333|0.03023004|2.710000038147|2021-09-05|-0.21277|2020-03-22|0.08589|2020-06-28
2025-01-05 15:39:26|WEEKLY|11119|1096403|/equities/summerset?cid=1096403|NZX50|11.729474892508|24|0.50017504218839||0|0|0.18296|13.19|-0.15877|9|-0.15877188829027|9|30.11|0.04518|0.09066|0.12237015156949|0.18679174940729|293.34645154853|308.14257488111|442.61743275036|0.632|0.421|0.14152|19|6|0.0032055630252101|0.047123294117647|15.689999580383|2021-09-05|-0.26268|2020-03-15|0.23557|2020-03-29
2025-01-05 15:39:27|WEEKLY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-0.4488275242081|95|0.035363401678786||0|0|0.84912|0.43|-0.167|14|-0.1669994454976|14|25.15|-0.02178|0.03029|0.022977723920436|0.064702073073845|87.263307976|126.72632007779|16.02265505025|0.65|0.45|0.19684|20|9|-0.0014901507537688|0.06825269681742|13.529999732971|2018-09-09|-0.24766|2023-04-30|0.36735|2024-07-14
2025-01-05 15:39:28|WEEKLY|11121|1096407|/equities/tourism|NZX50|-2.2239333529259|79|0.13710763961871||0|0|0.44258|1.99|0.24923|38|0.24923091067806|38|51.7|0.28|0.37836|0.48923428491585|0.78962889571944|991.8984574144|898.10994392832|320.96774100513|0.7|0.4|0.19795|10|4|0.0036748403361344|0.060425075630252|6.8207349777222|2018-06-24|-0.47692|2020-03-22|0.33523|2020-06-07
2025-01-05 15:39:29|WEEKLY|11122|1096410|/equities/trustpower-nz|NZX50|4.9393928202398|17|0.23020243140038|0.2577|1|2|0.09298|5.76|-0.27913|11|-0.1278467957168|10|37.36|0.00059|0.04824|0.030956642719789|0.075979001553518|109.05818783704|127.70564338888|124.25273316296|0.636|0.364|0.12327|11|5|0.0010595784543326|0.039197822014051|8.562460899353|2021-02-14|-0.16058|2020-03-15|0.31095|2024-09-15
2025-01-05 15:39:30|WEEKLY|11123|1096413|/equities/vector?cid=1096413|NZX50|3.6523180761866|5|0.10125306861217|-0.0025|1|1|-0.00254|3.93|-0.03098|24|-0.03097693082292|24|54.27|-0.02115|0.01025|-0.028920014297049|-0.0066021597341335|82.956694348238|96.74374817867|146.64178988296|0.545|0.364|0.09792|11|5|0.00085091514143095|0.031515623960067|4.7538890838623|2022-08-14|-0.07941|2020-03-15|0.06748|2018-09-02
2025-01-05 15:39:31|WEEKLY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|2.5817730881868|53|0.17774230711666||0|0|0.88024|3.14|-0.11333|16|-0.043274660422925|13|23.33|0.0107|0.0872|0.068381672108227|0.11317878120379|141.31112956647|178.72522232562|241.53847846759|0.476|0.381|0.1489|21|6|0.0033364944649446|0.064001568265683|5.9590311050415|2019-06-23|-0.34634|2020-03-22|0.54728|2020-04-19
2025-01-05 15:39:32|WEEKLY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-2.0490308260958|135|0.080529655104||0|0|0.35702|1.81|-0.10406|25|-0.10406041565585|25|38.83|0.00326|0.0568|0.05060725968383|0.079271755033576|120.62276763169|132.94988055693|134.20329801455|0.5|0.417|0.09322|12|4|0.00075216666666667|0.032891483333333|3.3606970310211|2020-12-27|-0.16376|2020-03-15|0.09302|2020-03-29
2025-01-05 15:39:34|WEEKLY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|32.179252753179|50|1.4668557452815|0.4282|1|2|0.40614|35.51|-0.08365|46|-0.077804809031098|21|26.57|-0.05065|-0.01478|-0.058079453454736|-0.052015239693134|50.28100091781|63.57018344076|94.635029120244|0.524|0.381|0.12638|21|9|0.00048985172981878|0.04371410214168|40.820499420166|2015-03-29|-0.24444|2020-03-15|0.17429|2020-05-31
2025-01-05 15:39:35|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
2025-01-05 15:39:35|WEEKLY|11128|43233|/equities/awf-group|NZXSMALLCAP|-0.58414779883079|15|0.033244343940774||0|0|0.09091|0.5|0.0245|9|0.024496420367029|9|24.13|0.00756|0.07506|-0.050374935882376|-0.040655867488658|40.130775859421|53.781932256575|75.757572747241|0.5|0.406|0.11638|32|5|0.00085952926208651|0.03684737913486|3.4000000953674|2013-05-19|-0.26316|2024-03-24|0.35714|2009-11-22
2025-01-05 15:39:36|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
2025-01-05 15:39:37|WEEKLY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|-3.1409141868889|9|0.17239088197628||0|0|-0.09774|2.92|-0.17134|13|-0.17133954697202|13|20.68|-0.03396|0.04184|-0.010420291870202|0.011368337785817|71.105805856326|92.423379842936|92.698412313964|0.545|0.455|0.11116|22|5|0.00077974082073434|0.041953909287257|5.6500000953674|2020-11-15|-0.1791|2020-06-14|0.30841|2022-05-29
2025-01-05 15:39:39|WEEKLY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|0.7167417688103|10|0.029123051590175|-0.0366|1|1|-0.03659|0.79|0.00803|22|0.0080255256236264|22|28.29|0.23406|0.3667|0.80856715156924|1.0563314963488|768.67638717742|874.37317936184|4388.8891970301|0.429|0.333|0.22262|21|5|0.019290514096186|0.065305257048093|1.1458339691162|2018-01-14|-0.28571|2013-12-01|8.59184|2014-05-11
2025-01-05 15:39:39|WEEKLY|11132|1096390|/equities/rubicon|NZXSMALLCAP|-0.15863325101202|150|0.0055191070594798||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|-7.3970588235295E-5|0.060190032679739|0.5|2013-12-08|-0.14815|2016-01-17|0.25581|2018-03-11
2025-01-05 15:39:40|WEEKLY|11133|43324|/equities/trs-investment|NZXSMALLCAP|-0.45186567866078|6|0.050621888913284||0|0|0.17808|0.3|4.74801|15|4.7480053865059|15|7.91|0.71401|3.82186|4.6550294829722|5.2110877475764|56509.188567911|411858.65846252|29999.999767093|0.6|0.543|0.32802|35|1|0.45423645390071|0.13660524822695|0.77999997138977|2024-09-01|-0.5|2014-04-13|99|2016-08-28
2025-01-05 15:39:41|WEEKLY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|-0.2259918901146|16|0.014097566241638||0|0|0.36667|0.19|72.12991|6|72.129913748578|6|15.23|-2.82465|3.07529|6.0340037079053|6.582549499533|705.68586965002|705.68586965002|75.999999046324|0.462|0.423|0.28785|26|2|0.18316270072993|0.086344209245742|0.44175499677658|2024-09-01|-0.66667|2012-01-29|72.626|2024-08-11
2025-01-05 15:39:42|WEEKLY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|-0.020695472680381|15|0.0021312755694503||0|0|-0.23077|0.016|-0.27778|19|-0.2777777317866|19|38.8|0.02959|0.15808|0.1564287024976|0.42827618539949|95.213418401306|442.99500900457|160.00001117592|0.467|0.333|0.31842|15|4|0.0045718959731544|0.096262214765101|0.09499999880791|2020-04-19|-0.43333|2017-10-29|0.58824|2013-11-24
2025-01-05 15:39:44|WEEKLY|11136|43238|/equities/cavalier|NZXSMALLCAP|0.37023333995897|19|0.029521546408455|-0.1|1|1|-0.1|0.405|0.14286|41|0.14285715299397|41|32.44|0.10489|0.20867|0.032224310299237|0.063426262693491|102.41240070369|130.86007168793|21.204188914647|0.36|0.32|0.2288|25|5|0.0005556574185766|0.073285295536791|4|2011-06-26|-0.32558|2020-08-09|0.59259|2020-08-02
2025-01-05 15:39:45|WEEKLY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|4.7779546763774|23|0.19349882586612|0.1448|1|1|0.1448|5.06|-0.10674|45|-0.10674118715983|45|38.6|0.0654|0.09911|0.12031115765121|0.17410664560169|198.33177618567|183.74059640767|202.39999771118|0.533|0.333|0.10927|15|6|0.0016011980033278|0.03496615640599|7.2600002288818|2021-09-19|-0.17778|2020-03-22|0.14184|2020-04-12
2025-01-05 15:39:45|WEEKLY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|0.29248035065086|4|0.013255895341184||0|0|0|0.325|2.56959|1|2.5695897787368|1|34.59|-0.31335|0.44443|0.40837729106705|0.60449642745298|333.15155986497|419.98601464461|19.817072616703|0.412|0.294|0.29767|17|3|0.0078042639593909|0.053331455160745|3.7999999523163|2014-11-09|-0.78901|2019-09-22|3.39088|2024-06-09
2025-01-05 15:39:46|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
2025-01-05 15:39:47|WEEKLY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|-0.81331956860634|46|0.030442256942307||0|0|-0.19118|0.81|-0.17576|36|-0.17575755517782|36|25|-0.03393|0.00957|-0.01421035905515|0.01733127341787|80.797646977596|109.34166818368|138.08387224934|0.455|0.364|0.09885|22|5|0.0010751092436975|0.03469537815126|1.2450000047684|2021-07-18|-0.16049|2020-03-22|0.16418|2016-08-07
2025-01-05 15:39:49|WEEKLY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|-7.0683569500249|46|0.22665643782798|0.2134|-1|1|0.21341|6.45|-0.06129|4|-0.061290391054658|4|17.04|-0.005|0.03298|0.052872495521071|0.087580945251811|252.76516453616|335.91949850202|308.6124437392|0.511|0.378|0.06201|45|9|0.001781145320197|0.022715049261084|11.199999809265|2021-11-21|-0.19863|2020-03-29|0.15818|2016-03-06
2025-01-05 15:39:50|WEEKLY|11142|43242|/equities/comvita|NZXSMALLCAP|-1.0203949948938|35|0.073465004258399|0.5439|-1|1|0.54386|0.78|-0.29918|11|-0.29918032866978|11|24.81|0.06122|0.14949|0.060741815188678|0.11928316413447|135.78737617972|220.326650639|80.412365812743|0.625|0.438|0.16547|32|12|0.0011355314009662|0.050273405797101|12.132081031799|2016-05-29|-0.24176|2024-06-02|0.39429|2024-02-25
2025-01-05 15:39:51|WEEKLY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.22986001421454|21|0.020612796442217|0.1181|1|2|0|0.275|-0.27778|13|-0.27777783296728|13|15.26|-0.50587|0.50354|-0.015789097449935|0.83262183371602|-1574.1559445694|477.88969490808|171.87500756699|0.481|0.37|0.30408|27|2|0.031310324074074|0.058512430555556|1.8359379768372|2018-02-18|-0.5|2019-07-28|12.33333|2017-02-05
2025-01-05 15:39:52|WEEKLY|11144|43244|/equities/delegats-group|NZXSMALLCAP|-5.5071841676415|8|0.2872106517668||0|0|0.00833|4.76|-0.12886|11|-0.12885662589003|11|25.63|0.05331|0.09235|0.093697644643004|0.12889573406276|389.3000756116|369.6441012373|226.66668785943|0.594|0.406|0.10915|32|12|0.0015381136638452|0.032458645707376|15.819999694824|2020-11-29|-0.16603|2020-03-15|0.1383|2024-12-01
2025-01-05 15:39:53|WEEKLY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|0.98028939777446|16|0.034903546790839|2.0137|1|1|2.0137|1.1|-0.07029|9|-0.070290594288268|9|12.08|0.16486|0.33805|0.59537310702231|0.66710531982528|2152.3186035542|1312.5972565932|241.45098728012|0.417|0.333|0.15418|24|5|0.0070967213114754|0.032545573770492|3.7850480079651|2021-07-25|-0.375|2021-08-01|0.55497|2021-08-15
2025-01-05 15:39:54|WEEKLY|11146|1096352|/equities/eroad|NZXSMALLCAP|-1.1647057049296|14|0.084393642912714||0|0|-0.01905|1.07|0.09498|18|0.094980208564445|18|24|0.07244|0.17107|0.10224879869574|0.1478256698638|341.4600537976|338.81988869482|31.470588895276|0.818|0.5|0.2035|22|10|0.00026360443622921|0.065451164510166|5.6717500686645|2021-07-25|-0.39889|2023-09-17|0.57692|2023-06-25
2025-01-05 15:39:55|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
2025-01-05 15:39:56|WEEKLY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|-0.7216774947647|60|0.053892497460173||0|0|0.52991|0.55|-0.1|15|-0.099999999999994|15|16.21|-0.04039|0.00978|-0.020129212534053|-0.027732649374694|67.146566892648|70.182557900691|36.666667461395|0.571|0.393|0.06948|28|7|-0.0012797270955166|0.028130311890838|2.1300001144409|2020-09-06|-0.1573|2024-06-16|0.14789|2020-04-12
2025-01-05 15:39:57|WEEKLY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|-0.27888190696333|5|0.022127302817816|0.2308|-1|1|0.23077|0.2|0.56942|35|0.56941919272159|35|12.19|-0.10614|0.12141|-0.014450196121706|0.038538293087894|35.345563009538|69.488966891847|100|0.385|0.346|0.2381|26|3|0.014777445482866|0.050411246105919|0.34000000357628|2024-12-01|-0.66667|2017-12-17|3|2024-07-14
2025-01-05 15:39:58|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
2025-01-05 15:40:00|WEEKLY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|11.175999452183|118|0.85919740814803||0|0|6.58788|12.52|0.02436|18|0.024359793274461|18|28.8|0.0683|0.12501|0.1614412342384|0.11734353300974|351.4509534935|188.49882044339|501.48205142358|0.667|0.467|0.14745|15|4|0.0048196539162113|0.060463114754098|14.449999809265|2024-12-01|-0.425|2020-03-22|0.45882|2022-12-04
2025-01-05 15:40:00|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
2025-01-05 15:40:01|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
2025-01-05 15:40:02|WEEKLY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-0.90373792843845|41|0.063948702837952||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|0.00011342857142857|0.044684100840336|2.9500000476837|2016-05-29|-0.15008|2018-11-04|0.24444|2023-04-09
2025-01-05 15:40:03|WEEKLY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|7.3320859540402|17|0.32987431678477||0|0|0.31024|8.32|-0.08694|8|-0.086935684247048|8|27.62|0.03866|0.08029|0.15498790096637|0.13644810891299|253.32522553218|173.87301205529|177.0212772865|0.381|0.286|0.14058|21|6|0.0022579865771812|0.048642751677852|8.4700002670288|2024-12-29|-0.46682|2020-03-22|0.34892|2020-04-12
2025-01-05 15:40:05|WEEKLY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|-0.67383942172653|16|0.037132969868893|-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|0.0011465241635688|0.064131895910781|1.2300000190735|2021-01-10|-0.27632|2020-03-15|0.57447|2024-07-28
2025-01-05 15:40:06|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
2025-01-05 15:40:07|WEEKLY|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|0.048923740344562|4|0.0035254197212343|0.099|1|2|-0.01667|0.059|-0.02589|11|-0.025885623589189|11|16.16|0.07757|0.1337|0.036932144830612|0.065619630314842|107.96350015347|138.63869860733|18.43750052387|0.526|0.474|0.10765|19|2|-0.0035395161290323|0.038394612903226|0.64999997615814|2021-03-14|-0.34783|2021-03-21|0.30233|2021-01-10
2025-01-05 15:40:07|WEEKLY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|-3.5721233507364|3|0.089041134396156|0.0149|-1|1|0.01493|3.3|-0.07202|10|-0.072022160115979|10|18.47|-0.01599|0.01203|-0.022677615803528|-0.00056600247781393|60.183489282825|94.646518333996|117.85714316125|0.594|0.375|0.06334|32|12|0.00055516020236088|0.019156138279933|7.1900000572205|2019-12-15|-0.10377|2020-03-22|0.1051|2019-11-17
2025-01-05 15:40:08|WEEKLY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.087729783754752|33|0.0045765942670256|0.2424|-1|1|0.24242|0.075|-0.16587|4|-0.16586584064159|4|16.5|-0.2919|0.19259|-0.13620717370447|-0.058464249025682|-7.7109165475088|20.924442789439|0.058974368855223|0.6|0.45|0.34028|20|3|0.076883149171271|0.084423922651934|163.04350280762|2007-12-16|-0.83333|2009-10-25|19.00001|2019-12-01
2025-01-05 15:40:10|WEEKLY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.076253856107695|17|0.0079387177569754|0.0143|-1|1|0.01429|0.069|-0.15805|11|-0.15804583256899|11|29.33|0.07237|0.11437|0.1558481864887|0.096365205771117|362.27483424903|140.25200901543|3.942857044084|0.667|0.278|0.18707|18|9|-0.0041971139705882|0.0660678125|2.2400000095367|2016-09-11|-0.36905|2018-11-25|0.23333|2023-07-23
2025-01-05 15:40:11|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
2025-01-05 15:40:12|WEEKLY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|-1.9217965844863|14|0.080234917876178||0|0|-0.04217|1.73|0.0102|48|-0.05341381032568|15|25.53|0.02852|0.07722|0.03544942282679|0.087102554566377|125.19080895783|179.96091996963|411.90477930634|0.6|0.367|0.09679|30|11|0.0026450962772786|0.029396341463415|3.3800001144409|2018-08-05|-0.16667|2020-03-22|0.6684|2014-07-20
2025-01-05 15:40:13|WEEKLY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|-0.23622211402807|16|0.024385702913934||0|0|0.08696|0.21|-0.34286|5|-0.34285711974513|5|14.54|0.76355|1.03849|0.035620746436241|-0.024745227080832|97.670657705082|46.946177292739|23.333333222955|0.457|0.343|0.24684|35|8|0.064138473282443|0.060554751908397|18.909999847412|2013-12-01|-0.8|2015-08-02|32.76|2013-07-14
2025-01-05 15:40:14|WEEKLY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|0.16770988936035|55|0.01910864473405||0|0|0.17318|0.21|||-0.34285711974513|5|146|0.89713|0.90259|0|0|100|100|12.068965074282|0|0|0.5001|1|0|-0.0079029|0.0872098|1.75|2021-03-14|-0.30263|2023-02-19|0.40541|2024-08-25
2025-01-05 15:40:15|WEEKLY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|0.016447572105256|15|0.0022910647533856|-0.08|1|1|-0.08|0.023|-0.20832|2|-0.20831902884833|2|24.61|-0.0278|0.18454|0.12746051481731|0.25439734839436|19.328036952672|106.63528026143|3.2367013011355|0.426|0.279|0.31282|61|16|0.0073731287128713|0.11683005280528|3.7169001102448|1994-01-23|-0.49997|2022-06-19|1.85729|1993-05-09
2025-01-05 15:40:16|WEEKLY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|-0.25822120222793|32|0.011769726371798|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|-0.001568738317757|0.062117242990654|1.4830189943314|2018-08-05|-0.51114|2017-02-12|0.37099|2022-04-24
2025-01-05 15:40:17|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
2025-01-05 15:40:18|WEEKLY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|1.6616831128188|21|0.074438959214802|0.2025|1|1|0.20253|1.9|-0.08591|44|-0.068702227557621|7|52.73|0.25291|0.31227|0.21806035377125|0.37004585585039|153.98084874294|168.4526127|86.363633408034|0.273|0.182|0.12831|11|3|0.00067288333333333|0.047456016666667|3.8900001049042|2015-11-15|-0.2551|2020-03-22|0.40323|2020-04-05
2025-01-05 15:40:19|WEEKLY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.83729975378838|49|0.026508923702132||0|0|-0.05263|0.9|-0.08448|21|-0.084480175022594|21|54|0.02752|0.04946|-0.084480175022594|-0.084480175022594|91.552|91.552|72.846118947129|0.333|0.333|0.09702|3|1|-0.0012549523809524|0.035563333333333|1.2547860145569|2021-01-03|-0.06856|2022-06-12|0.08333|2024-01-21
2025-01-05 15:40:21|WEEKLY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|0.18931565719279|8|0.018193129306512|-0.1064|1|1|-0.10638|0.21|0.02083|58|-0.076923063697213|34|35|-0.00231|0.02541|-0.023656796202379|-0.043988951099699|81.936274912846|76.162991056418|32.307692484038|0.471|0.353|0.08016|17|6|-0.0014460797342193|0.033910348837209|0.67500001192093|2013-07-28|-0.2|2020-03-15|0.15714|2020-04-12
2025-01-05 15:40:22|WEEKLY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|0.11910948530548|29|0.0079505324146468|-0.0584|1|1|-0.05839|0.129|-0.05385|14|-0.0050636146611538|20|27.24|-0.08552|0.0285|-0.033870544567792|-0.026935441514532|55.411885527937|79.150759716034|36.857141543407|0.414|0.241|0.1985|29|8|0.0010985574572127|0.064070794621027|0.52999997138977|2009-06-07|-0.22222|2016-02-28|0.4|2014-04-13
2025-01-05 15:40:23|WEEKLY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|0.93311358239792|26|0.044565931717925|0.1178|1|2|0.05825|1.09|-0.1|7|-0.12705442720472|30|27.87|0.08438|0.20971|-0.044647941935342|-0.032925074489564|72.549542807371|87.480843259556|149.31506916425|0.4|0.2|0.2015|15|4|0.0028076523702032|0.070775124153499|1.7147899866104|2022-04-10|-0.22222|2020-03-15|0.32432|2020-04-19
2025-01-05 15:40:23|WEEKLY|11174|43249|/equities/energy-mad|NZXSMALLCAP|-0.25230373571765|12|0.01681700897934|-0.0244|-1|1|-0.02439|0.21|-0.14583|28|-0.1458333216918|28|20.37|-0.53432|1.2484|1.6583181552858|2.2507616410669|32.25421411519|68.838895805861|20.000000283832|0.5|0.367|0.32975|30|9|0.11935612540193|0.085681366559486|7.9274997711182|2014-11-30|-0.97863|2018-11-11|36.428|2018-11-18
2025-01-05 15:40:24|WEEKLY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|-1.8647741480868|2|0.099924716823667||0|0|-0.02597|1.58|-0.21429|25|-0.21428574904061|25|43.79|0.3025|0.39495|0.1528236116218|0.23590132556402|170.90764316588|208.29440612044|436.58470163379|0.357|0.286|0.16|14|3|0.0063703583061889|0.046192247557003|5.7600002288818|2022-02-06|-0.29052|2024-03-03|3.36324|2014-06-01
2025-01-05 15:40:26|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
2025-01-05 15:40:27|WEEKLY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|-0.43818904181717|8|0.032729679413631||0|0|0.15385|0.33|0.14024|4|0.14024083933299|4|12.17|-14.62265|13.53312|13.432591490105|18.832011942289|342.47015227301|978.07415017969|1650.0001024451|0.6|0.429|0.40978|35|6|1.1845493533487|0.12642602771363|0.56000000238419|2024-11-03|-0.5|2013-11-03|498.99998|2024-09-08
2025-01-05 15:40:28|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
2025-01-05 15:40:29|WEEKLY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|0.15941227858347|31|0.018408111733341|0.4305|1|2|0.27329|0.205|||-0.17711695349016|11|60.67|0.31759|0.36248|0|0|100|100|11.714285612106|0|0|0.23078|3|0|-0.0076647641509434|0.072261509433962|1.7400000095367|2020-12-20|-0.37143|2020-12-20|0.288|2024-06-09
2025-01-05 15:40:30|WEEKLY|11180|43296|/equities/rakon|NZXSMALLCAP|-0.76369863410716|36|0.059598639589345||0|0|0.34043|0.62|0.2446|20|0.2446008759058|20|39.2|0.25908|0.40365|0.74424064604018|1.0721091283436|821.69899499832|689.44820593317|46.616540207723|0.45|0.3|0.25215|20|6|0.0013581929181929|0.076369230769231|2.2699999809265|2022-01-09|-0.25|2013-02-17|0.87097|2023-12-17
2025-01-05 15:40:31|WEEKLY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-0.039570257653804|8|0.0049725724523265||0|0|0.03226|0.03|-0.10936|6|-0.1093582511352|6|35.33|0.05505|0.14746|-0.12101768891595|-0.12101768891595|77.24698848|77.24698848|4.2857142629067|0.333|0.333|0.31219|6|0|-0.010916118721461|0.083433378995434|0.70999997854233|2020-11-01|-0.31507|2024-07-21|0.69767|2024-07-14
2025-01-05 15:40:32|WEEKLY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-0.24060339328207|12|0.019579622509216|0.0384|-1|2|-0.05263|0.2|-0.13636|8|-0.13636364252117|8|31.05|0.12484|0.21091|0.1836232107839|0.30026050361377|104.19942560514|179.88245970172|17.543860130693|0.6|0.45|0.23031|20|6|0.0011456329113924|0.072498401898734|2.5562660694122|2016-10-23|-0.33333|2020-03-22|2|2016-05-29
2025-01-05 15:40:33|WEEKLY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|1.7988965785243|10|0.15829764229203|-0.0307|1|1|-0.0307|2.21|-0.2|12|-0.2|12|28.67|0.03161|0.08503|0.084671317261455|0.11751213594332|214.91597975287|182.00872492823|94.772509566547|0.667|0.381|0.17111|21|11|0.0013083306055646|0.05040937806874|3.9100000858307|2023-11-12|-0.32571|2020-03-22|0.45185|2020-04-12
2025-01-05 15:40:34|WEEKLY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|2.8437648997079|20|0.13874503025177|0.2193|1|2|0.16071|3.25|-0.07749|24|-0.077490787893333|24|14.27|-0.02358|0.04289|0.020263172641609|0.063663833874896|111.01382804571|218.58058739696|147.05882099102|0.588|0.373|0.10825|51|20|0.0018450736278447|0.033398688085676|6.2134099006653|2018-05-13|-0.29032|2010-11-21|0.47826|2012-03-18
2025-01-05 15:40:35|WEEKLY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|-0.82998274725309|73|0.064994252263278||0|0|0.589|0.635|1.00649|51|1.0064935004617|51|19.08|-0.06206|0.06782|0.074184155926623|0.238514739948|97.162564424949|403.12553865243|211.66665507688|0.615|0.385|0.21334|26|8|0.0044145774647887|0.067947552816901|1.9450000524521|2023-07-30|-0.34211|2020-03-01|0.875|2019-12-01
2025-01-05 15:40:37|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
2025-01-05 15:40:37|WEEKLY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-0.87002041964119|13|0.066006124104218|0.4068|-1|1|0.40678|0.7|-0.09102|2|-0.091022215197166|2|16.59|0.15257|0.25325|0.37183007703293|0.5154671122739|2025.4767217409|1664.2956239572|466.66664017573|0.593|0.407|0.07306|27|7|0.0046428913043478|0.026079760869565|3.329999923706|2020-11-29|-0.30357|2024-12-01|0.35|2013-11-03
2025-01-05 15:40:38|WEEKLY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|-5.832350787379|19|0.21222009439717||0|0|-0.01411|5.75|-0.02536|12|-0.025362324265633|12|11.67|-0.01431|0.01859|0.0026321853227863|0.015997220746609|100.15053321763|126.03320432598|175.12868561961|0.521|0.375|0.05643|48|10|0.0013251211072664|0.018281868512111|9.6599998474121|2021-09-19|-0.12876|2020-07-12|0.09014|2020-04-19
2025-01-05 15:40:39|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
2025-01-05 15:40:40|WEEKLY|11190|43326|/equities/turner-growers|NZXSMALLCAP|-1.612481724425|49|0.080382273067457|0.1892|-1|1|0.18919|1.5|-0.05627|6|-0.056274446934724|6|15.52|-0.04481|0.01694|-0.019896337322159|-0.0045195769986876|56.422802849301|86.095862384702|110.29411648693|0.571|0.5|0.05941|42|8|0.00055144285714286|0.020417885714286|3.7999999523163|2017-04-23|-0.10741|2020-03-29|0.12613|2017-03-05
2025-01-05 15:40:42|WEEKLY|11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.30245980837842|15|0.015819937715597||0|0|0.03774|0.255|-0.01852|14|-0.018518610500988|14|24.84|-0.03653|0.05733|0.084320502795242|0.025694439921042|261.34332501477|117.27997299246|13.010203585134|0.531|0.438|0.13253|32|10|-0.001117935723115|0.044867453646477|3.2000000476837|2013-02-03|-0.33907|2015-01-25|0.66667|2017-02-12
2025-01-05 15:40:43|WEEKLY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|1.1849026216602|46|0.064821982164644|1.0866|1|2|0.92958|1.37|-0.07813|20|-0.09497145018751|31|32.71|0.01822|0.07586|0.014930378221631|0.033091626526149|108.88498849239|115.26123747552|87.820516347415|0.588|0.353|0.13861|17|6|0.00056141430948419|0.044509883527454|1.8322999477386|2015-03-29|-0.2619|2017-07-30|0.37195|2017-02-12
2025-01-05 15:40:43|WEEKLY|11193|1096411|/equities/truscreen|NZXSMALLCAP|0.019579053978927|8|0.002372760967198||0|0|0.04348|0.024|-0.22233|5|-0.22233138647085|5|30.35|-0.10067|0.04767|-0.069551181458736|-0.04963296751618|34.240627911306|56.992290462195|18.46153929918|0.588|0.471|0.2788|17|4|5.7590822179731E-5|0.08750326959847|0.31999999284744|2015-05-24|-0.31313|2020-05-03|0.49999|2021-01-10
2025-01-05 15:40:44|WEEKLY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|4.7550071643451|16|0.25056328120847|0.2378|1|1|0.23778|5.57|-0.04408|20|1.2074468648369|89|22.69|-0.35689|0.25003|-0.053552142014756|0.6770075296396|-10694.935229311|2371.1507325868|13925.000740402|0.571|0.371|0.20606|35|12|0.018063584672435|0.055674412855377|5.6999998092651|2024-12-15|-0.375|2009-08-02|9.35714|2013-04-21
2025-01-05 15:40:45|WEEKLY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|0.99997475590202|24|0.069413887038795||0|0|-0.26056|1.05|0.52667|88|-0.16666664459087|9|46.65|0.07535|0.12898|0.087404134301469|0.048900264539634|158.31312482437|112.73773209768|28.455282819351|0.471|0.294|0.12446|17|7|-0.00095632352941177|0.042312916666667|4.5500001907349|2009-11-01|-0.2|2020-03-01|0.22414|2024-07-28
2025-01-05 15:40:47|WEEKLY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.091168691169149|23|0.010068051437274|0.5797|1|1|0.57971|0.109|-0.32692|3|1.032518877677|66|34.29|0.04885|0.1837|0.017229250833575|0.051956820960875|36.88965774377|84.201795608493|2.3619658042826|0.486|0.286|0.27544|35|13|0.00087015548281506|0.085829918166939|5.5557999610901|2004-01-25|-0.54661|2010-12-05|0.6672|2011-11-06
2025-01-05 15:40:48|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
2025-01-05 15:40:49|WEEKLY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-1.6614271390946|4|0.18422571779991||0|0|0.05508|1.115|-0.25687|8|-0.25686993175734|8|30.25|0.32529|0.74254|1.0619767673775|1.439789624053|66.09399134429|322.97449363482|733.5526614406|0.531|0.406|0.31534|32|7|0.0068497425334707|0.10656032955716|10.002112388611|2021-11-21|-0.3286|2023-09-03|1.75|2020-03-29
2025-01-05 15:40:50|WEEKLY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|0.51796400904409|13|0.11425936659529||0|0|-0.08284|0.775|-0.24405|17|-0.24404760679893|17|30.6|0.20153|0.36654|0.54350505264663|0.78581947631912|962.44502074728|884.59594643221|258.3333151208|0.533|0.333|0.43662|15|6|0.0090128450106157|0.14630335456476|12.470000267029|2021-12-05|-0.36027|2016-10-02|0.76582|2021-01-24
2025-01-05 15:40:51|WEEKLY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|-0.054831459200951|31|0.0060494384770312||0|0|0.35|0.039|-0.19804|30|-0.1980414474297|30|29.19|0.29385|0.52005|0.75781233747682|1.0035421915651|1137.5569218291|923.58791761941|39.000000223513|0.577|0.423|0.43543|26|9|0.0083744486692015|0.14414282636248|0.625|2021-11-21|-0.5|2011-11-27|2|2012-05-06
2025-01-05 15:40:53|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
2025-01-05 15:40:54|WEEKLY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|20.652768906683|57|1.3046016069899||0|0|1.33333|22.82|-0.17345|13|-0.17344903750739|13|34.24|0.43028|0.49175|0.68283544736206|0.81336765266984|3804.2355011997|4963.9456163958|655.74711407328|0.56|0.48|0.25034|25|9|0.0042441666666667|0.07502139254386|25.010000228882|2024-12-08|-0.23118|2012-07-22|0.40341|2013-07-07
2025-01-05 15:40:54|WEEKLY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-0.83301815762262|64|0.095172724373276||0|0|0.7|0.57|-0.01999|29|-0.019994751364236|29|23|0.23524|0.54676|0.68505001589223|1.4705647647198|-147.95791244473|5618.302255778|1239.1304168251|0.552|0.345|0.3821|29|8|0.012051616438356|0.14252015068493|3.1949999332428|2023-06-18|-0.41667|2014-11-30|1.08341|2017-11-05
2025-01-05 15:40:55|WEEKLY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|8.5269896708872|15|0.6607017156398|-0.0781|1|2|-0.12921|9.3|-0.33001|7|0.65107251467061|89|36.76|1.8354|2.55087|3.9186960986063|8.0111126738389|607.61942090547|20659.672990992|3444.444378217|0.621|0.31|0.34506|29|12|0.00800025|0.10267297222222|11.329999923706|2024-10-20|-0.49558|2008-11-23|0.94697|2009-05-24
2025-01-05 15:40:56|WEEKLY|11205|7675|/equities/paladin-res|ASXSMALLCAP|-11.182909138416|28|1.176872720544||0|0|0.34054|8.23|-0.38378|28|-0.38378380440377|28|38.25|1.29961|1.58919|2.6517046955981|3.8154899782537|2709.5845259842|6070.3735047251|524.20377498602|0.5|0.35|0.37465|40|14|0.0080065446371226|0.13258825947335|94.550003051758|2007-04-15|-0.46194|2008-10-12|3.14783|2018-02-18
2025-01-05 15:40:59|WEEKLY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|1.7161303617325|57|0.10746742127966|0.1285|1|1|0.12853|1.8|-0.25248|8|-0.25247524518754|8|45.28|0.18031|0.23092|0.10638003452171|0.16043720505886|309.60807085206|283.77175651317|92.307687605156|0.6|0.36|0.18661|25|13|0.0014549494949495|0.057298358585859|3.6099998950958|2021-09-19|-0.485|2011-08-07|0.77579|2016-10-16
2025-01-05 15:41:00|WEEKLY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|-10.139007882792|40|0.69264360090563|0.3853|-1|1|0.38525|8.92|-0.16214|36|-0.16214345974832|36|29.07|0.05888|0.23894|0.32551018984142|0.60204178187214|603.00897575381|1661.0833504062|250.56180392322|0.477|0.273|0.29077|44|14|0.0066412746585736|0.098935470409712|26.059999465942|2000-04-02|-0.57447|2005-09-11|3.03922|2007-06-24
2025-01-05 15:41:00|WEEKLY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|19.913560385286|45|2.0254492514987|1.4867|1|2|0.99027|22.49|-0.66667|7|2.3907820003032|74|50.2|0.51205|0.72003|0.86205767853991|2.3907820003032|113.02486974|339.078|426.39733766484|0.4|0.2|0.40644|5|1|0.0082940677966102|0.1194606440678|27.180000305176|2024-12-08|-0.23092|2022-05-01|0.46127|2022-07-10
2025-01-05 15:41:01|WEEKLY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|-12.214594523155|18|0.61572875163095||0|0|-0.12871|11.4|0.28571|105|0.28571440917923|105|26.3|0.04177|0.10035|0.090784277418585|0.12898175632855|2494.3300631259|3912.7343735251|3454.5452016773|0.56|0.429|0.09778|84|21|0.0023159793351303|0.041608378256963|17.079999923706|2016-01-03|-0.3262|2020-03-22|0.2|1991-02-03
2025-01-05 15:41:02|WEEKLY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|4.3984947057925|7|0.38895577858646|0.0763|1|1|0.07629|5.22|-0.14657|23|0.13528062240017|46|26.03|-0.0481|0.13113|-0.045722342176069|0.060851566491875|0.63032302754828|3.7955068210998|17.623226341295|0.552|0.379|0.22177|29|8|0.0043725098554533|0.06736296977661|29.809999465942|2010-01-10|-0.99014|2013-10-13|0.61964|2020-06-21
2025-01-05 15:41:04|WEEKLY|11211|101954|/equities/arena-group|ASXSMALLCAP|3.6938854266602|42|0.19551111845209|0.0546|1|2|0.0232|3.97|-0.16094|8|-0.16094416011578|8|37.47|-0.00386|0.03521|-0.0030412053231588|0.14530818563829|80.351736886304|133.98697422|378.09525799049|0.467|0.2|0.15715|15|6|0.0029097844112769|0.056523499170813|5.1799998283386|2022-04-03|-0.37815|2020-03-22|0.17647|2020-04-05
2025-01-05 15:41:05|WEEKLY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|-0.15815546412542|38|0.01905182144468||0|0|0.65803|0.1|-0.24143|17|-0.24142617324064|17|39.68|0.2837|0.38814|0.43099388108286|0.63378808753475|15694.120881943|9257.6076893293|22.222223142048|0.735|0.441|0.32305|34|19|0.0022463997113997|0.095316630591631|5.7273530960083|2021-10-17|-0.5013|2024-06-30|0.84211|2018-05-20
2025-01-05 15:41:06|WEEKLY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|20.733866690582|49|1.4264059450963|0.9834|1|1|0.98336|23.84|0.13976|47|0.1397557325597|47|29.45|0.15427|0.25747|0.52962856165533|0.6619108757416|444.09360523697|511.49893487477|3178.6666870117|0.545|0.455|0.38556|11|6|0.012890107526882|0.1143777688172|25.799999237061|2024-12-22|-0.23009|2020-03-22|0.40299|2020-11-08
2025-01-05 15:41:07|WEEKLY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|1.6222676214606|16|0.10463022007363|0.3582|1|1|0.35821|1.82|-0.09666|52|0.10298698149839|45|29.54|-0.17482|1.3406|1.8159542834586|2.6364079656812|3796.3413319856|11670.385327338|3640.0000506638|0.538|0.385|0.38397|26|7|0.037913729246488|0.16399035759898|1.9900000095367|2024-12-08|-0.51429|2014-06-08|17.2|2011-09-25
2025-01-05 15:41:08|WEEKLY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-0.70380959628947|55|0.072103587380155|0.5359|-1|1|0.53586|0.55|-0.28118|20|-0.28117840008342|20|29.5|-0.02242|0.11595|0.31733786729268|0.31733786729268|184.94982145151|184.94982145151|43.376487932529|0.5|0.5|0.44789|6|2|0.0027389177489178|0.1514461038961|14.145000457764|2021-11-21|-0.27165|2020-08-09|0.79812|2020-08-23
2025-01-05 15:41:09|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
2025-01-05 15:41:10|WEEKLY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|-12.224754200748|3|0.7665848289501||0|0|-0.00101|9.95|0.81718|54|0.81718463649795|54|45|0.31158|0.38067|0.30285520071011|0.35333641470855|194.26910527382|161.63634382|286.38532550284|0.5|0.333|0.23123|6|2|0.0057933455882353|0.085129558823529|13.159999847412|2024-12-01|-0.47568|2020-03-22|0.18557|2021-03-21
2025-01-05 15:41:11|WEEKLY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|1.3317171280828|56|0.16023425557835|0.5936|1|1|0.59358|1.49|0.11374|64|-0.049549609052601|63|28.08|-0.22602|-0.09217|0.0031941577440486|0.17641472004545|16.60777156274|115.60051497539|620.83335118369|0.56|0.32|0.38963|25|11|0.0070112681638045|0.11716990752972|1.8700000047684|2024-11-03|-0.22727|2012-05-20|0.57895|2016-04-03
2025-01-05 15:41:12|WEEKLY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|-35.056998388597|11|2.3795419078034||0|0|-0.06851|30.57|0.29664|45|0.29664095931972|45|42.83|0.23446|0.3722|0.16871676454234|0.29316137033839|285.74217704502|322.2529919342|1346.6960331139|0.667|0.417|0.30014|12|5|0.0072561450381679|0.095201164122137|38.290000915527|2024-09-01|-0.42324|2020-03-22|0.46616|2020-11-15
2025-01-05 15:41:13|WEEKLY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-0.25413963794739|5|0.033241890668961||0|0|0.05714|0.165|-0.04663|10|-0.046628950066035|10|28.35|0.24338|1.68249|2.7162700898688|3.7008852361412|1835.2431952543|2609.2201265553|150.00000677326|0.577|0.423|0.38259|26|8|0.01195314439946|0.13866464237517|0.85500001907349|2021-12-19|-0.6|2015-02-01|3.66667|2016-06-05
2025-01-05 15:41:15|WEEKLY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-1.0132879719534|63|0.073177359165561||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|-0.0011607924528302|0.11698358490566|4.5300002098083|2020-02-16|-0.4|2020-03-22|0.40306|2022-09-11
2025-01-05 15:41:15|WEEKLY|11222|7551|/equities/aust-edu|ASXSMALLCAP|2.5123640277467|16|0.12330495257569|-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|0.0017973581560284|0.058967881205674|4.1999998092651|2022-04-03|-0.32692|2008-09-21|0.47059|2008-12-21
2025-01-05 15:41:16|WEEKLY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|2.0504134398429|57|0.1834552217402||0|0|0.2626|2.38|-0.2234|19|-0.22340072206206|19|35.98|0.17389|0.38721|0.33069575538402|0.41741701519588|5862.0365678093|2718.0732257957|1081.8182396987|0.431|0.275|0.25883|51|11|0.0052515705975674|0.09761645690111|3.2799999713898|2012-04-08|-0.4127|2008-11-16|1|1987-12-27
2025-01-05 15:41:18|WEEKLY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|0.015980959806369|1|0.0058396803426985||0|0|0|0.038|-0.48305|4|-0.48304726410952|4|33|0.31468|0.51113|0.047535698002456|0.11441625575115|21.740055129532|65.733182617162|29.230769363024|0.579|0.316|0.47734|19|6|0.014661100478469|0.14921066985646|2.015515089035|2021-09-19|-0.57143|2013-05-19|6.25|2015-03-15
2025-01-05 15:41:18|WEEKLY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-4.4673659001826|45|0.27568879233406|0.3875|-1|1|0.38752|3.73|-0.08377|12|-0.083765356042802|12|38.64|0.02802|0.10687|0.10231560173294|0.20033038012543|190.76333887145|286.7280772395|245.39474117624|0.714|0.5|0.17702|14|8|0.0025043931623932|0.061749572649573|10.498488426208|2021-05-23|-0.2495|2024-09-01|0.3062|2019-10-13
2025-01-05 15:41:20|WEEKLY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|13.47566380986|76|0.82258564897874|0.4694|1|2|0.42418|14.84|-0.10655|30|-0.10654929107409|30|25.28|0.04116|0.11309|0.049829336813156|0.077358972047552|130.99637131077|160.34319738373|1115.7894491536|0.513|0.385|0.18475|39|12|0.0037835155513666|0.058238548539114|16.729999542236|2024-10-06|-0.29072|2020-03-22|0.29412|2009-08-23
2025-01-05 15:41:21|WEEKLY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|-1.931916549603|10|0.064742453491654|0.0457|-1|1|0.0457|1.775|-0.12264|45|-0.12264145532508|45|55.9|0.05198|0.11447|0.15854616078139|0.23048201081205|149.5900562016|187.2520637921|266.11693966696|0.6|0.5|0.14264|10|5|0.002257235915493|0.04782213028169|3.2200000286102|2022-01-09|-0.23629|2019-08-11|0.11994|2014-02-23
2025-01-05 15:41:22|WEEKLY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|-1.4110578860959|33|0.077498138234285|0.1919|-1|1|0.19192|1.2|-0.00872|23|-0.0087222319899678|23|35.14|-0.02803|0.05404|-0.018895392955334|-0.052360387919185|76.783757686405|77.604718289592|63.931809490978|0.429|0.286|0.25472|14|5|0.0011979770992366|0.082229770992366|4.5913472175598|2016-08-07|-0.45806|2020-03-22|0.29221|2020-05-03
2025-01-05 15:41:23|WEEKLY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|2.0161053779249|47|0.18166400724053||0|0|0.05727|2.4|-0.22647|23|-0.22647057627312|23|35.14|-0.0062|0.12501|0.099428438137889|0.2390067425834|127.69478340372|345.51097467556|525.16414917464|0.414|0.276|0.26968|29|7|0.0042087042253521|0.08645579342723|3.079999923706|2021-05-02|-0.29358|2020-03-22|0.60241|2005-07-17
2025-01-05 15:41:24|WEEKLY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|-9.0230479472331|36|0.43391435842072|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|0.0042173722627737|0.06833348540146|12.280429840088|2018-08-26|-0.24161|2019-12-22|0.24672|2015-12-20
2025-01-05 15:41:26|WEEKLY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|4.6884729278649|11|0.30578761113334||0|0|0.06706|5.41|-0.06513|29|-0.089866116343707|35|30.88|1.0E-5|0.09539|0.11751088827991|0.35172509462955|111.08980340057|614.45181737593|525.24271822187|0.488|0.268|0.23244|41|14|0.0034349529780564|0.072977860501567|6.6646580696106|2021-11-14|-0.52632|2002-02-03|0.35714|2002-09-22
2025-01-05 15:41:27|WEEKLY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|10.287609475935|16|0.95079679685005|0.1105|1|1|0.11055|13.16|0.88878|47|0.88878109115061|47|30.53|0.34134|0.5194|0.5198352310143|1.1240294053411|227.38810706681|1040.3872734237|1430.4347400742|0.6|0.333|0.34146|15|7|0.010649978858351|0.11709131078224|15|2021-09-05|-0.64516|2016-02-28|0.43007|2020-02-09
2025-01-05 15:41:28|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
2025-01-05 15:41:29|WEEKLY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|-4.7060541846981|45|0.31035140284665|0.381|-1|1|0.38103|3.72|-0.07253|25|-0.072530831606209|25|41.38|0.19881|0.28007|0.13197219501334|0.25918798647678|136.80401432172|154.55456519258|297.9873720043|0.625|0.375|0.27984|8|5|0.0044173333333333|0.079345973333333|9.3699998855591|2022-04-24|-0.29245|2024-09-01|0.18361|2021-12-19
2025-01-05 15:41:30|WEEKLY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-1.6915546569447|60|0.12921640614333||0|0|0.3|1.435|-0.08394|58|-0.083943056169933|58|29.68|-0.01696|0.21281|0.1998474199789|0.36692831467232|79.8657475957|297.85403747888|891.30432086476|0.676|0.441|0.31155|34|16|0.0058322940074906|0.10744084269663|11.126000404358|2009-07-26|-0.57709|2008-10-12|0.75529|2009-05-03
2025-01-05 15:41:32|WEEKLY|11236|7724|/equities/new-hope|ASXSMALLCAP|4.2070129996847|13|0.25766233979627|-0.0117|1|1|-0.01174|5.05|-0.17991|12|-0.17991089059648|12|33.3|0.0105|0.06833|-0.018994198379581|0.080059812436502|22.800450994229|149.50250196957|1188.2353056673|0.727|0.364|0.23429|33|22|0.003699594959496|0.077106165616562|7.0258941650391|2022-10-30|-0.27278|2008-10-12|0.19231|2018-08-12
2025-01-05 15:41:33|WEEKLY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|-1.3020447442113|28|0.057702077456147|-0.0452|-1|1|-0.04525|1.155|-0.17228|29|-0.17228465355906|29|31.13|-0.04149|-0.00679|-0.035589469705792|-0.079739655907429|68.057610728637|59.391618942074|57.491285973286|0.563|0.375|0.11837|16|9|-0.00050891428571429|0.043718552380952|3.28449010849|2020-02-23|-0.33|2020-03-22|0.12346|2020-04-12
2025-01-05 15:41:34|WEEKLY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|-7.6751215015132|47|0.43504053865137||0|0|0.17555|6.34|0.36721|82|0.36721493214972|82|42.59|0.18383|0.24686|0.26879854729628|0.48726489762441|2969.8741434076|9323.9048772975|3522.2221670327|0.688|0.438|0.22498|32|15|0.0040779276082328|0.068992029808375|10.010000228882|2024-02-18|-0.22414|2001-06-10|0.34|2001-05-20
2025-01-05 15:41:35|WEEKLY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|-16.84926512756|33|0.79230168648441||0|0|0.11429|15.19|-0.0829|13|-0.082902102330674|13|37.57|0.03741|0.17648|0.20732478827055|0.28597546725961|618.20351480145|589.37076225482|2025.3332773844|0.571|0.393|0.1866|28|9|0.0040111715867159|0.063986420664207|22.75|2023-08-27|-0.36198|2013-07-28|0.30644|2019-08-25
2025-01-05 15:41:36|WEEKLY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-1.057550183994|46|0.099600054178782||0|0|0.43704|0.76|-0.24157|23|-0.24157300812324|23|27.8|-0.04542|0.03353|-0.15569820822464|-0.16941529328505|42.468576480287|56.807454141548|34.876447171828|0.5|0.3|0.32609|10|4|-0.00063235294117647|0.10475919504644|2.4037671089172|2019-06-30|-0.2563|2024-09-08|0.29932|2020-09-20
2025-01-05 15:41:38|WEEKLY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|3.9969314131594|2|0.17685624647618||0|0|0.01104|4.58|-0.16302|43|0.52647923119688|82|36.8|-0.01672|0.04177|-0.046762800191265|0.032311086003101|52.694482186405|106.17780660537|166.97046564895|0.6|0.4|0.20536|15|4|0.0022885895117541|0.070804538878843|4.6100001335144|2025-01-05|-0.31023|2020-03-15|0.27626|2023-02-26
2025-01-05 15:41:39|WEEKLY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|-0.38639890426859|37|0.037966303608366||0|0|0.36471|0.27|-0.15281|8|-0.15280627423662|8|29.57|0.07203|0.29962|0.39208696504125|0.39208696504125|190.32053076321|190.32053076321|20.000000441516|0.429|0.429|0.45551|14|1|0.0015485555555556|0.13262433333333|7.3499999046326|2021-01-31|-0.4492|2019-12-15|0.62338|2023-07-30
2025-01-05 15:41:39|WEEKLY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|5.5679928373166|44|0.43459775376906||0|0|0.24184|6.47|-0.08225|15|-0.082247856223922|15|24.97|-0.00942|0.45905|0.70584217717875|1.062172165726|4422.5751086974|14199.863632167|9242.8568037801|0.483|0.345|0.37791|29|5|0.017497679269883|0.11668187744459|7.1100001335144|2024-12-15|-0.45|2010-10-31|3.8|2014-09-14
2025-01-05 15:41:40|WEEKLY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|-15.244629779125|20|0.71451392093582||0|0|-0.04478|14|-0.12533|56|-0.12532637823372|56|23.69|-0.13376|0.25231|0.29646048902142|0.42950062897827|561.22187810214|5491.6542459769|823.52938866533|0.417|0.333|0.30342|72|11|0.020305356521739|0.10962976231884|27.920000076294|2019-10-20|-0.84615|1997-09-21|19|1999-09-19
2025-01-05 15:41:41|WEEKLY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|-7.6770670858057|3|0.74735571434204|-0.0225|-1|1|-0.02251|5.45|0.05005|36|0.019387711906672|18|33.6|2.78936|3.36097|-0.12253687458252|-0.086765474543748|54.71381454023|82.27292812|2018.5183676672|0.4|0.2|0.39526|10|4|0.015736479289941|0.14235236686391|16.64999961853|2021-09-19|-0.3662|2020-03-01|0.59406|2021-01-17
2025-01-05 15:41:43|WEEKLY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|2.6693024513851|38|0.18062689270119|0.2111|1|2|0.17814|2.91|0.09524|27|-0.17270799005871|22|49.22|-0.01307|0.19662|0.13450948587742|0.12193562127057|173.57497325491|129.46966023478|152.35602809869|0.667|0.444|0.23565|9|3|0.002094875|0.075182583333333|5.4800701141357|2021-07-25|-0.33235|2020-03-22|0.2118|2017-12-03
2025-01-05 15:41:44|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
2025-01-05 15:41:45|WEEKLY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-1.5426944017695|24|0.13839813471789|0.2021|-1|1|0.20209|1.145|-0.17369|18|-0.17369286548626|18|9.7|-0.05286|0.19189|0.19918050528122|0.22064066794349|12137.896295227|33093.618388439|11450.000065195|0.883|0.818|0.11607|77|8|0.021966584415584|0.12471496103896|2.0999999046326|2024-05-26|-0.35714|2015-04-12|9.25641|2012-01-08
2025-01-05 15:41:46|WEEKLY|11249|101968|/equities/dickerdata|ASXSMALLCAP|-9.8947822538043|34|0.47326062411152||0|0|0.08541|8.46|0.00713|37|0.0071321533321325|37|33.8|0.0829|0.18057|0.19078261019367|0.33984150420496|396.45738493882|995.87511848555|3678.2608194251|0.6|0.45|0.19949|20|8|0.0066560225669958|0.065385937940762|16.60000038147|2021-08-29|-0.17055|2023-02-12|0.42105|2011-06-26
2025-01-05 15:41:46|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
2025-01-05 15:41:49|WEEKLY|11251|8636|/equities/select-harvest|ASXSMALLCAP|3.3392189334499|25|0.32471827859889|0.0615|1|2|0.01554|4.38|-0.20759|16|-0.20759496526239|16|27.69|0.12878|0.21096|0.27772371005633|0.37101060365534|43554.680670185|45056.310114486|799.27012586805|0.547|0.4|0.1699|75|23|0.0030787482151356|0.060365716325559|14.326000213623|2005-11-13|-0.37687|1992-04-05|0.7027|1993-06-27
2025-01-05 15:41:50|WEEKLY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|0.071509434938294|7|0.01399355842414||0|0|-0.08333|0.11|-0.21956|8|-0.21956046703657|8|42.18|0.30468|0.65486|0.60505705408805|0.45309102282433|396.74076288205|118.1216777748|64.705881321717|0.455|0.273|0.59841|11|3|0.0076586595744681|0.17335989361702|1.6499999761581|2021-05-30|-0.40606|2017-03-12|0.83874|2019-05-05
2025-01-05 15:41:51|WEEKLY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|1.4751092852225|15|0.14520222670083|-0.0773|1|1|-0.07735|1.67|-0.25694|20|-0.25388596043746|40|42.45|0.08143|0.14655|0.13006684656563|0.16244210026906|179.72464559686|163.06946399271|89.784943238754|0.727|0.455|0.30604|11|8|0.0020530353430353|0.091678024948025|6.6500000953674|2021-05-02|-0.33333|2022-10-16|0.37322|2018-08-12
2025-01-05 15:41:51|WEEKLY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|-2.7172628477318|33|0.12166988797287|-0.0776|-1|1|-0.07759|2.5|0.16583|28|0.16582910659527|28|44.94|-0.00771|0.03849|0.06772007706361|0.085454058371029|216.10259682088|196.30689263271|213.67522151277|0.472|0.306|0.18103|36|14|0.0013452909090909|0.062023351515152|4.6100001335144|2007-04-29|-0.21862|2015-11-08|0.25664|2016-08-28
2025-01-05 15:41:53|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
2025-01-05 15:41:55|WEEKLY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|1.1418289399006|52|0.045004897978586|-0.0711|1|1|-0.07115|1.175|0.06985|110|-0.058823553675821|26|54.33|-0.02111|-0.00677|0.0055147039014151|-0.058823553675821|100.6921423|94.118|87.360589391986|0.667|0.333|0.17709|3|3|-0.00013803738317757|0.051770654205607|1.7000000476837|2021-09-12|-0.09881|2022-09-25|0.09191|2021-12-12
2025-01-05 15:41:55|WEEKLY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|1.2666185102769|20|0.10791918803615|0.1741|1|1|0.17409|1.45|0.497|82|0.49700378683225|82|32.2|0.06621|0.20107|0.1848060777871|0.25330847351512|198.14809735218|279.71561951419|118.85246013769|0.48|0.4|0.15607|25|4|0.0026116626213592|0.072933507281553|3.7999999523163|2021-08-29|-0.50549|2020-03-22|0.35494|2011-07-31
2025-01-05 15:41:56|WEEKLY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|-3.3099217121188|20|0.20664059136922|0.1646|-1|1|0.16456|2.64|-0.23715|10|-0.14453120852704|12|30.44|-0.06533|0.01434|-0.097808267918052|-0.0224655703119|31.242046822631|66.873833041964|93.617027212776|0.5|0.313|0.26349|16|7|0.0030277470355731|0.087838162055336|4.3600001335144|2017-11-12|-0.60477|2019-03-24|0.43046|2020-05-24
2025-01-05 15:41:57|WEEKLY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|0.24886372208558|27|0.074849751046327|-0.4342|1|1|-0.4342|0.37|0.88938|84|2.1882588073237|49|27.39|0.20504|0.40911|0.38848728783482|0.37603416634454|1026.7574928854|314.93123818111|97.368423529278|0.435|0.261|0.25548|23|6|0.0046822408536585|0.096139451219512|20.505689620972|2021-09-12|-0.30769|2018-12-23|0.84211|2024-07-07
2025-01-05 15:41:58|WEEKLY|11260|102008|/equities/industria-staple|ASXSMALLCAP|-2.9108105800813|10|0.10360351874649||0|0|0.01873|2.62|-0.07931|37|-0.079310348796502|37|40.64|-0.03124|0.00863|-0.030992447260151|-0.025803212659441|74.263252590174|84.77526840423|138.18564595684|0.571|0.357|0.12535|14|6|0.00090814878892734|0.038212716262976|3.7949221134186|2021-09-12|-0.20866|2020-03-22|0.11005|2020-05-24
2025-01-05 15:42:00|WEEKLY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-10.087400009157|34|0.90413333638578||0|0|0.57739|7.29|0.82733|51|0.8273305897011|51|35.9|0.13727|0.21947|0.38630860021352|0.44732031787204|604.31566571264|558.90466193077|476.47059465179|0.6|0.5|0.28928|10|5|0.0067864795918367|0.092792576530612|23.510000228882|2024-03-17|-0.44894|2020-03-22|0.44776|2020-04-12
2025-01-05 15:42:01|WEEKLY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|-0.43968589976225|28|0.035905770584328|0.0694|-1|1|0.06944|0.335|0.64312|43|0.64312269847017|43|3.15|0.00827|0.06664|0.05541332787492|0.12719236135989|769028.77938182|9209949470.1598|19.341801942024|0.578|0.382|0.10761|450|14|0.0053696818810512|0.09072510373444|2.5499999523163|2004-01-11|-0.83065|2013-11-03|0.73343|1997-09-07
2025-01-05 15:42:01|WEEKLY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|0.21887781540839|13|0.060374058550305||0|0|0.33871|0.415|-0.26531|23|-0.02114075774813|11|22.64|0.15938|0.52615|0.55165184337294|0.89387897016667|30.532703040349|168.77776588239|165.99999666214|0.571|0.393|0.50347|28|10|0.011769179566563|0.16184710526316|2.3399999141693|2022-01-23|-0.42857|2013-05-26|1.12048|2015-04-12
2025-01-05 15:42:02|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
2025-01-05 15:42:03|WEEKLY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|1.7127954363266|20|0.17406819265952|0.6436|1|1|0.64364|2.26|0.71378|41|0.71377824548356|41|44.89|0.14454|0.247|0.13328518545272|0.29437308710947|137.04788119773|149.95060866|179.36507996578|0.444|0.222|0.30112|9|3|0.0046337588652482|0.093227730496454|5.0542469024658|2019-05-05|-0.4958|2022-11-06|0.48454|2023-08-27
2025-01-05 15:42:05|WEEKLY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.72746866771615|16|0.027883455019793||0|0|-0.06395|0.805|-0.05253|26|-0.052526280600146|26|51|0.09203|0.17355|0.075981751163869|0.075981751163869|108.96590808656|108.96590808656|23.887241379506|0.455|0.455|0.19096|11|2|-0.0012397569444444|0.069251284722222|7.3425688743591|2017-05-07|-0.22843|2019-02-17|0.22628|2023-12-17
2025-01-05 15:42:06|WEEKLY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|2.1119526166138|12|0.20011052506811|0.2212|1|2|0.15254|2.72|-0.23885|23|0.12027744767924|21|32.47|0.03292|0.15495|0.09809902041283|0.19637725413331|108.6071830392|179.86672415381|97.49104178495|0.8|0.467|0.34801|15|9|0.0033982329317269|0.099792710843373|4.9699997901917|2021-04-25|-0.53265|2020-03-22|0.39429|2017-07-16
2025-01-05 15:42:06|WEEKLY|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|3.536137766095|44|0.085942808447238|0.209|1|1|0.209|3.76|-0.01303|33|0.24727275154807|102|41.08|-0.05209|0.00597|0.009022862269938|0.064350066033605|96.162298290346|117.81735917344|193.81442678153|0.538|0.308|0.15677|13|6|0.0016767937608319|0.046789844020797|4.1399998664856|2022-05-01|-0.27203|2020-03-22|0.16605|2020-06-21
2025-01-05 15:42:07|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
2025-01-05 15:42:08|WEEKLY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|-0.6458236878089|33|0.050291291617613||0|0|0.23418|0.605|-0.13606|29|-0.13606061638473|29|40.13|0.29526|0.38867|-0.039236642613438|-0.020486272487597|38.01045418673|52.105060735617|29.671407988554|0.5|0.417|0.23739|24|8|0.0058005226130653|0.08685224120603|12.010829925537|2016-10-02|-0.52885|2020-03-22|6.54374|2015-08-30
2025-01-05 15:42:10|WEEKLY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|2.2345720204109|44|0.21726260869577|1.3902|1|2|1.28807|2.78|-0.33516|9|0.15821212649424|3|41.04|0.04128|0.1336|0.18645605593059|0.27022024090971|451.15405060725|472.97000154634|536.67952423988|0.556|0.37|0.21085|27|9|0.0031829539530843|0.071747888792354|3.0099999904633|2024-12-08|-0.5|2010-04-04|0.40206|2024-10-06
2025-01-05 15:42:11|WEEKLY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|1.4612631476768|8|0.18870710212052|0.1551|1|2|0.0232|1.985|-0.29767|19|-0.29767445419336|19|21.08|-0.16638|-0.10253|-0.087698088344474|-0.094889640660663|40.448555587548|62.589724594908|73.518517749954|0.538|0.308|0.34296|13|5|0.0021189323843416|0.11237729537367|5.75|2020-08-30|-0.25366|2023-02-26|0.43704|2024-11-17
2025-01-05 15:42:12|WEEKLY|11273|7296|/equities/infomedia|ASXSMALLCAP|-1.7006960150921|10|0.11893602792907||0|0|-0.025|1.435|-0.19308|32|-0.19308359388178|32|42.1|0.05721|0.12423|0.10609589566109|0.22739904652915|55.256966754441|187.10630048107|71.571065380197|0.6|0.433|0.23705|30|13|0.0010573427672956|0.076161800314465|2.6429998874664|2000-11-26|-0.34027|2000-12-17|0.32486|2002-09-01
2025-01-05 15:42:13|WEEKLY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|-0.66817977663113|1|0.030226596978749||1|0|0|0.57|-0.088|56|-0.088000011444096|56|57.6|0.02716|0.05274|-0.0021911791357947|-0.00055385636282388|88.875050080998|91.189675315018|64.044944045971|0.8|0.5|0.12891|10|8|-0.00041331597222222|0.04305734375|1.625|2020-01-19|-0.16818|2020-03-29|0.0885|2024-08-04
2025-01-05 15:42:14|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
2025-01-05 15:42:16|WEEKLY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.3459739484661|22|0.088698140774322|-0.0675|1|1|-0.06748|1.52|-0.16667|23|-0.16666665484035|23|37|-0.03846|0.04161|-0.024956938578967|0.008795772398812|76.552510351549|98.280828347431|138.22730765428|0.538|0.385|0.23706|13|7|0.0021379083665339|0.077551513944223|3.1600000858307|2021-02-14|-0.31921|2020-03-22|0.29534|2019-02-24
2025-01-05 15:42:16|WEEKLY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|3.2397482710257|21|0.13175057314586||0|0|0.12063|3.53|-0.13718|11|0.25377233302972|85|64|-0.01268|0.03197|0.058294087623612|0.25377233302972|108.17778314|125.377|168.09524436657|0.667|0.333|0.10493|3|1|0.0027180188679245|0.039658113207547|3.7999999523163|2025-01-05|-0.06419|2024-06-02|0.08962|2022-10-16
2025-01-05 15:42:17|WEEKLY|11278|18556|/equities/mystate|ASXSMALLCAP|3.8481618036755|48|0.18061268760335|0.3047|1|1|0.30473|4.41|-0.1082|18|-0.14804468790075|11|32.7|-0.06269|-0.01716|-0.071645763543911|-0.067804049967123|39.007146395001|55.451504683772|152.06895525475|0.522|0.348|0.14178|23|12|0.00098140175219024|0.044712715894869|6.0780668258667|2020-03-01|-0.2554|2020-03-15|0.12245|2012-05-27
2025-01-05 15:42:18|WEEKLY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|8.2306925889752|11|0.99310248305727||0|0|0.20908|11.45|0.52505|55|-0.038381371759886|33|42.8|0.06241|0.14183|0.24333199177121|-0.038381371759886|146.6518581|96.162|36.234176174186|0.4|0.2|0.21266|5|0|-0.0019805357142857|0.079239419642857|33.419998168945|2022-04-24|-0.49448|2024-02-18|0.27778|2024-12-15
2025-01-05 15:42:19|WEEKLY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|-0.21372894958827|18|0.017143197602464||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|0.005108399122807|0.13383438596491|1.4900000095367|2007-05-20|-0.8093|2015-07-12|1.10345|2015-11-29
2025-01-05 15:42:21|WEEKLY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.2568308892741|52|0.050949238713728|-0.0698|1|1|-0.06977|1.4|0.16389|78|-0.075555589463973|62|33.43|-0.04905|-0.00759|-0.042585010073906|0.015772264620523|28.295932320592|97.97030906966|153.00545828707|0.571|0.286|0.2023|35|18|0.0012901638001638|0.063186617526618|3.3849999904633|2008-01-13|-0.23989|2008-11-23|0.30678|2008-12-14
2025-01-05 15:42:22|WEEKLY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|-5.2981801141075|33|0.49273000104773|0.1533|-1|1|0.15328|4.64|0.29072|27|0.29071857159792|27|33.69|0.09184|0.20449|0.13627385172717|0.23195173414718|147.86298636806|472.60035904715|62.601183948293|0.654|0.5|0.35119|26|11|0.0029342621145374|0.1023806938326|37.097999572754|2016-08-21|-0.3219|2008-10-12|0.53861|2008-05-18
2025-01-05 15:42:23|WEEKLY|11283|8654|/equities/service-stream|ASXSMALLCAP|1.4022681464072|82|0.083411659227428||0|0|1.07843|1.59|-0.12241|13|-0.12240553402264|13|41.57|0.12118|0.21089|0.26353081152819|0.35922073054237|375.76664377874|287.79319569283|164.25620268535|0.652|0.391|0.26643|23|11|0.0029386692381871|0.089884599807136|3.0122640132904|2019-08-04|-0.52546|2009-02-22|0.33428|2009-09-06
2025-01-05 15:42:23|WEEKLY|11284|10536|/equities/carnarvon|ASXSMALLCAP|-0.18464499546934|25|0.010893498611|0.0909|-1|1|0.09091|0.15|-0.28358|1|-0.28358212341097|1|43.42|0.23588|0.41255|0.42721611195309|0.58818793776334|2097.867947845|963.81022890485|17.647059029773|0.579|0.368|0.39199|38|15|0.0040088112305854|0.12494887694146|3.1110000610352|1993-08-01|-0.44486|1995-07-02|1.65432|2014-08-24
2025-01-05 15:42:25|WEEKLY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|0.31228291922624|7|0.07542747282758|0.2615|1|1|0.26154|0.41|0.73377|118|-0.1426627154662|2|43.45|0.44525|0.6024|-0.066018686877521|-0.28627509786287|48.562962474099|35.234524202803|120.58823297387|0.455|0.273|0.46552|11|4|0.0059815909090909|0.13839479338843|4.3456349372864|2020-02-09|-0.48889|2017-06-18|0.58462|2024-12-01
2025-01-05 15:42:26|WEEKLY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|0.10867160512672|13|0.024988921897985||0|0|-0.275|0.145|-0.35417|13|-0.24919933601455|8|14.68|0.01078|0.14885|0.11725600583234|0.21347411429513|109.40393771607|5774.0520343374|31.798244682425|0.437|0.286|0.16182|119|20|0.0056269698692439|0.077172308129619|2.170000076294|1994-03-13|-0.96071|2005-05-29|1.56098|2009-09-13
2025-01-05 15:42:27|WEEKLY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|0.04757888988147|18|0.005749274065285|-0.0004|1|2|-0.09524|0.057|0.51538|72|-0.1023624301243|43|40|0.18495|0.25847|0.35133173096389|0.48825731629055|2431.4678362086|1349.8636604961|13.902439152924|0.696|0.391|0.33317|23|11|0.0033575346851654|0.10879233724653|1.2293839454651|2019-06-23|-0.70833|2008-10-26|1|2009-01-11
2025-01-05 15:42:28|WEEKLY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|0.16278623995201|53|0.016774029584796|0.4924|1|2|0.28125|0.205|0.2381|61|0.58173502021915|77|45.52|0.06576|0.17048|0.33544720823826|0.56010419939666|866.4641425484|796.59838771819|128.12500174623|0.4|0.2|0.2843|25|7|0.0023762773109244|0.097387521008403|1.4500000476837|2007-12-09|-0.34911|2008-04-20|0.72414|2003-09-28
2025-01-05 15:42:30|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
2025-01-05 15:42:30|WEEKLY|11290|18575|/equities/starpharma|ASXSMALLCAP|-0.11608381353088|194|0.010836908879585|0.9377|-1|1|0.93769|0.105|0.50446|53|0.50446422821937|53|35.77|-0.02002|0.08257|0.063323739203158|0.14370022861209|65.408072715518|207.62022386073|12.650602269041|0.667|0.467|0.32897|30|16|0.0011599210110585|0.10827883096366|2.5199999809265|2021-02-21|-0.44615|2023-08-06|0.47368|2009-03-29
2025-01-05 15:42:32|WEEKLY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|0.74979443995862|41|0.05590184977085|0.33|1|2|0.28873|0.915|0.00699|71|-0.1966292300379|13|43.9|0.20997|0.33825|0.28121383084819|0.43580110421922|168.59783700768|148.05922969296|5.8650088539317|0.81|0.476|0.3497|21|15|0.00027985446985447|0.11041385654886|17.903999328613|2007-02-18|-0.375|2020-03-15|0.8539|2016-08-07
2025-01-05 15:42:33|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
2025-01-05 15:42:34|WEEKLY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|-1.6426161932499|8|0.17788138529049|-0.0456|-1|1|-0.04564|1.26|0.59863|108|1.5085910568456|50|28.18|0.08876|0.2484|0.40015504318292|0.53293597591182|3183.5226367424|3353.5268086128|300.00000709579|0.5|0.357|0.29566|28|8|0.005417135678392|0.10420336683417|10.800000190735|2020-02-02|-0.36364|2012-08-26|0.48936|2009-09-20
2025-01-05 15:42:35|WEEKLY|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|-0.9142475067041|8|0.095963451295949|-0.1679|-1|1|-0.16794|0.765|-0.1921|12|0.040816342701446|26|35.09|0.12236|0.1781|0.16288705003116|0.32778323518468|305.0024032716|465.07802129028|112.49999671298|0.864|0.409|0.33341|22|18|0.0045064826700899|0.096033735558408|3.603532075882|2019-09-08|-0.32456|2020-03-22|2.36416|2019-08-11
2025-01-05 15:42:36|WEEKLY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|4.9928212892872|20|0.26655891202494|0.0928|1|2|-0.00181|5.53|-0.00605|50|-0.0060511903681552|50|37.37|0.10927|0.18312|0.22150193400079|0.33462010829772|1317.148422334|2013.9897728067|768.05555417582|0.463|0.317|0.14772|41|9|0.0024656608639587|0.053078401031593|8.6599998474121|2020-01-12|-0.21053|2008-11-16|0.33333|1995-05-07
2025-01-05 15:42:38|WEEKLY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.26119469318253|47|0.02156245668761||0|0|0.27586|0.21|-0.09375|63|-0.093750005820758|63|28.73|-0.07276|0.01273|-0.058610063343755|0.016658901296927|17.009472235776|68.05872032042|83.999997377396|0.654|0.462|0.37392|26|15|0.0040304287515763|0.11724779319042|0.50999999046326|2023-06-11|-0.30952|2024-02-18|1.06349|2019-07-28
2025-01-05 15:42:39|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
2025-01-05 15:42:40|WEEKLY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|-0.36559118348219|43|0.021863728820808|0.3218|-1|1|0.32184|0.295|-0.16219|19|-0.16219422419393|19|21.91|0.05299|0.14605|0.13423978025716|0.13126600880413|2722.8724634811|799.66894466871|0.87036047123902|0.612|0.447|0.20107|85|24|0.0035145273109244|0.095340556722689|92.996002197266|1987-04-19|-0.53334|1990-09-23|1.50781|2001-05-06
2025-01-05 15:42:41|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
2025-01-05 15:42:41|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
2025-01-05 15:42:43|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
2025-01-05 15:42:44|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
2025-01-05 15:42:45|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
2025-01-05 15:42:46|WEEKLY|11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|-140.68809359157|23|7.6874335160119||0|0|-0.05833|135.71|-0.1592|24|-0.15920267296455|24|31.67|-0.17637|-0.10708|-0.17892116880876|-0.13549120243374|43.96706059309|63.64750588904|97.457814516242|0.667|0.5|0.25003|6|3|0.0019109905660377|0.096383773584906|219.94000244141|2021-02-14|-0.16596|2022-11-06|0.20878|2023-02-19
2025-01-05 15:42:47|WEEKLY|11305|996528|/equities/snap-inc|R1000GROWTH|-12.968891069962|23|1.2826602392936||0|0|-0.27885|11.97|-0.37058|13|-0.37057815884615|13|32.25|0.16261|0.34343|0.35667037875508|0.35667037875508|153.92505216742|153.92505216742|44.186047248454|0.5|0.5|0.37745|12|1|0.0025330073349633|0.12414525672372|83.339996337891|2021-09-26|-0.34839|2024-02-11|0.5512|2020-10-25
2025-01-05 15:42:48|WEEKLY|11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE|-24.332261880807|1|0.99825408742562||1|0|0|21.2|0.00856|21|0.0085632874051293|21|43.5|0.10768|0.11516|0.0085632874051293|0.0085632874051293|100.856|100.856|80.000002879017|0.5|0.5|0.18937|2|1|-0.0020145977011494|0.051863793103448|27.795000076294|2023-05-21|-0.07751|2023-10-29|0.1169|2024-08-11
2025-01-05 15:42:49|WEEKLY|11307|1179312|/equities/rivian-automotive|R1000VALUE|9.0393023759812|1|1.9401312376482||-1|0|0|16.49|-0.5795|13|-0.2974627101875|12|32.8|-0.11986|0.01609|-0.28986560497331|-0.24841320517261|21.686132305086|56.24816256|12.689496081855|0.8|0.4|0.4662|5|2|-0.0061092073170732|0.16578042682927|179.46989440918|2021-11-21|-0.38221|2024-02-25|0.48259|2023-07-09
2025-01-05 15:42:50|WEEKLY|11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|272.61325272672|87|38.25284543024|17.6418|1|2|15.30172|350.65|-0.20674|15|-0.20674078331282|15|21.6|-0.12649|-0.04659|-0.21481677588282|-0.21481677588282|61.64502786|61.64502786|574.83605556801|0.4|0.4|0.39914|5|1|0.01455675257732|0.14060159793814|417.63500976562|2024-12-08|-0.27451|2022-12-11|0.77344|2024-11-10
2025-01-05 15:42:50|WEEKLY|11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|-15.332305498145|32|1.3298048545517||0|0|-0.0832|13.28|-0.34377|26|-0.34377099908616|26|81|0.07752|0.3756|-0.34377099908616|-0.34377099908616|65.623|65.623|17.744522157663|0.5|0.5|0.2088|2|0|-0.0055401554404145|0.12606844559585|90|2021-05-30|-0.35406|2024-06-02|0.36458|2023-12-03
2025-01-05 15:42:51|WEEKLY|11310|1181717|/equities/samsara|R1000GROWTH|40.861969207632|20|4.6894792184993||0|0|0.10122|45.91|0.8162|69|0.81620218253429|69|46.67|0.1924|0.27308|0.81620218253429|0.81620218253429|181.62|181.62|205.68996628642|0.333|0.333|0.36219|3|0|0.0086739622641509|0.14092081761006|57.509998321533|2024-12-01|-0.21953|2022-11-06|0.27545|2023-06-04
2025-01-05 15:42:53|WEEKLY|11311|1174521|/equities/confluent|R1000GROWTH|23.144005785272|8|2.9328346073608|0.0809|1|1|0.0809|29.26|-0.39202|25|-0.39202395129646|25|25.29|-0.47575|-0.16019|-0.40045943065759|-0.40045943065759|21.448029564383|21.448029564383|63.401948562177|0.429|0.429|0.401|7|2|0.0026760869565217|0.14886793478261|94.970001220703|2021-11-07|-0.34791|2023-11-05|0.37748|2021-11-07
2025-01-05 15:42:53|WEEKLY|11312|1172292|/equities/coinbase-global|R1000VALUE|199.41497788646|9|39.97843486205|-0.0003|1|1|-0.00033|270.65|-0.18902|27|-0.18901843231096|27|26.57|-0.08257|0.07304|-0.095900638712683|0.088618799077708|37.22180886515|106.18419828022|79.137425115931|0.571|0.429|0.48614|7|3|0.0067580412371134|0.17470309278351|368.89999389648|2021-11-14|-0.34577|2022-05-15|0.50271|2023-01-15
2025-01-05 15:42:54|WEEKLY|11313|1168998|/equities/roblox-corp|R1000GROWTH|45.887675746994|17|4.4098626659164|0.3622|1|2|0.31829|60.47|-0.29796|21|-0.080166532096479|23|26.14|-0.19723|-0.14766|-0.25362171132233|-0.22739362206749|22.406204097363|44.823744908712|86.757537831181|0.714|0.429|0.39862|7|5|0.00342391959799|0.13350859296482|141.59989929199|2021-11-28|-0.2558|2022-02-20|0.37941|2021-11-14
2025-01-05 15:42:54|WEEKLY|11314|1175355|/equities/robinhood-markets|R1000VALUE|28.87510144938|57|4.3700479742679|2.8221|1|2|2.52515|41.35|-0.19233|13|-0.19233249302424|13|41|0.03424|0.13337|-0.19233249302424|-0.19233249302424|80.767|80.767|117.6386818751|0.333|0.333|0.30932|3|0|0.0052691061452514|0.13488944134078|85|2021-08-08|-0.22815|2021-12-05|0.56501|2021-08-08
2025-01-05 15:42:55|WEEKLY|11315|1177986|/equities/gitlab|R1000GROWTH|49.515916000242|9|6.2267825267651|-0.0122|1|1|-0.01223|59.76|0.13226|40|0.13225938582889|40|53.33|0.19649|0.24039|0.13225938582889|0.13225938582889|113.226|113.226|51.965215931768|0.333|0.333|0.45618|3|2|0.0024563095238095|0.15059261904762|137|2021-11-14|-0.25158|2022-11-06|0.76873|2022-03-20
2025-01-05 15:42:57|WEEKLY|11316|1212387|/equities/reddit|R1000GROWTH|118.8767992152|10|19.141353240812|1.0005|1|2|0.5732|177.74|||0.13225938582889|40|32|-1.45609|-0.93144|0|0|100|100|386.39131628949|0|0|0.31411|1|0|0.03814243902439|0.15959195121951|182.19999694824|2024-12-29|-0.1239|2024-07-21|0.38864|2024-11-03
2025-01-05 15:42:57|WEEKLY|11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE|-122.19000951315|16|8.2283374199094||0|0|-0.01823|98.87|-0.02151|30|-0.021505306723144|30|8.9|-0.04591|0.13458|0.01223182274912|0.04847539933681|102.8277170341|113.81042283797|182.75416919628|0.4|0.3|0.10692|10|0|0.01106|0.044963461538462|143.7200012207|2024-07-21|-0.36637|2022-01-09|0.32725|2022-04-24